From ad986b2b743185b837ddbaa651c91e04b1a97555 Mon Sep 17 00:00:00 2001 From: "Pt. Prashant tripathi" <26687933+PtPrashantTripathi@users.noreply.github.com> Date: Fri, 16 Aug 2024 21:14:29 +0530 Subject: [PATCH] Feature (#22) new web --- .editorconfig | 12 + .github/CODE_OF_CONDUCT.md | 2 +- .github/CONTRIBUTING.md | 2 +- .github/ISSUE_TEMPLATE/bug_report.md | 2 +- .github/ISSUE_TEMPLATE/config.yml | 2 +- .github/ISSUE_TEMPLATE/feature_request.md | 2 +- DATA/BRONZE/StockData/2020/04/TATAMOTORS.csv | 18 + DATA/BRONZE/StockData/2020/05/BHAGERIA.csv | 20 + DATA/BRONZE/StockData/2020/05/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2020/06/BHAGERIA.csv | 21 + DATA/BRONZE/StockData/2020/06/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2020/07/IDEA.csv | 22 + DATA/BRONZE/StockData/2020/07/PNB.csv | 22 + DATA/BRONZE/StockData/2020/07/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2020/07/YESBANK.csv | 22 + DATA/BRONZE/StockData/2020/08/IDEA.csv | 21 + DATA/BRONZE/StockData/2020/08/PNB.csv | 21 + DATA/BRONZE/StockData/2020/08/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2020/08/YESBANK.csv | 21 + DATA/BRONZE/StockData/2020/09/IDEA.csv | 22 + DATA/BRONZE/StockData/2020/09/PNB.csv | 22 + DATA/BRONZE/StockData/2020/09/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2020/09/YESBANK.csv | 22 + DATA/BRONZE/StockData/2020/10/IDEA.csv | 22 + DATA/BRONZE/StockData/2020/10/PNB.csv | 22 + DATA/BRONZE/StockData/2020/10/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2020/10/YESBANK.csv | 22 + DATA/BRONZE/StockData/2020/11/IDEA.csv | 21 + DATA/BRONZE/StockData/2020/11/PNB.csv | 21 + DATA/BRONZE/StockData/2020/11/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2020/11/YESBANK.csv | 21 + DATA/BRONZE/StockData/2020/12/IDEA.csv | 22 + DATA/BRONZE/StockData/2020/12/PNB.csv | 22 + DATA/BRONZE/StockData/2020/12/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2020/12/YESBANK.csv | 22 + DATA/BRONZE/StockData/2020/BHAGERIA.NS.csv | 251 - DATA/BRONZE/StockData/2020/BPCL.NS.csv | 251 - DATA/BRONZE/StockData/2020/GOLDBEES.NS.csv | 251 - DATA/BRONZE/StockData/2020/IDEA.NS.csv | 251 - DATA/BRONZE/StockData/2020/INFY.NS.csv | 251 - DATA/BRONZE/StockData/2020/IRCTC.NS.csv | 251 - DATA/BRONZE/StockData/2020/KPITTECH.NS.csv | 251 - ...MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv | 250 - DATA/BRONZE/StockData/2020/NIFTYBEES.NS.csv | 251 - DATA/BRONZE/StockData/2020/PNB.NS.csv | 251 - .../SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv | 250 - DATA/BRONZE/StockData/2020/SBIN.NS.csv | 251 - DATA/BRONZE/StockData/2020/TATACHEM.NS.csv | 251 - DATA/BRONZE/StockData/2020/TATAMOTORS.NS.csv | 251 - DATA/BRONZE/StockData/2020/TATAPOWER.NS.csv | 251 - DATA/BRONZE/StockData/2020/VOLTAS.NS.csv | 251 - DATA/BRONZE/StockData/2020/YESBANK.NS.csv | 251 - DATA/BRONZE/StockData/2021/01/IDEA.csv | 21 + DATA/BRONZE/StockData/2021/01/PNB.csv | 21 + DATA/BRONZE/StockData/2021/01/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2021/01/YESBANK.csv | 21 + DATA/BRONZE/StockData/2021/02/IDEA.csv | 21 + DATA/BRONZE/StockData/2021/02/NIFTYBEES.csv | 21 + DATA/BRONZE/StockData/2021/02/PNB.csv | 21 + DATA/BRONZE/StockData/2021/02/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2021/02/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2021/02/YESBANK.csv | 21 + DATA/BRONZE/StockData/2021/03/HERANBA.csv | 17 + DATA/BRONZE/StockData/2021/03/IDEA.csv | 21 + DATA/BRONZE/StockData/2021/03/NIFTYBEES.csv | 21 + DATA/BRONZE/StockData/2021/03/PNB.csv | 21 + DATA/BRONZE/StockData/2021/03/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2021/03/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2021/03/YESBANK.csv | 21 + DATA/BRONZE/StockData/2021/04/IDEA.csv | 19 + DATA/BRONZE/StockData/2021/04/INFY.csv | 19 + DATA/BRONZE/StockData/2021/04/NIFTYBEES.csv | 19 + DATA/BRONZE/StockData/2021/04/PNB.csv | 19 + DATA/BRONZE/StockData/2021/04/TATAMOTORS.csv | 19 + DATA/BRONZE/StockData/2021/04/TATAPOWER.csv | 19 + DATA/BRONZE/StockData/2021/04/YESBANK.csv | 19 + DATA/BRONZE/StockData/2021/05/IDEA.csv | 20 + DATA/BRONZE/StockData/2021/05/INFY.csv | 20 + DATA/BRONZE/StockData/2021/05/NIFTYBEES.csv | 20 + DATA/BRONZE/StockData/2021/05/PNB.csv | 20 + DATA/BRONZE/StockData/2021/05/SBIN.csv | 20 + DATA/BRONZE/StockData/2021/05/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2021/05/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2021/05/YESBANK.csv | 20 + DATA/BRONZE/StockData/2021/06/IDEA.csv | 22 + DATA/BRONZE/StockData/2021/06/INFY.csv | 22 + DATA/BRONZE/StockData/2021/06/NIFTYBEES.csv | 22 + DATA/BRONZE/StockData/2021/06/PNB.csv | 22 + DATA/BRONZE/StockData/2021/06/SBIN.csv | 22 + DATA/BRONZE/StockData/2021/06/TATACHEM.csv | 22 + DATA/BRONZE/StockData/2021/06/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2021/06/TATAPOWER.csv | 22 + DATA/BRONZE/StockData/2021/06/VOLTAS.csv | 22 + DATA/BRONZE/StockData/2021/06/YESBANK.csv | 22 + DATA/BRONZE/StockData/2021/07/TATACHEM.csv | 22 + DATA/BRONZE/StockData/2021/07/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2021/07/TATAPOWER.csv | 22 + DATA/BRONZE/StockData/2021/07/VOLTAS.csv | 22 + DATA/BRONZE/StockData/2021/07/YESBANK.csv | 22 + DATA/BRONZE/StockData/2021/08/BPCL.csv | 21 + DATA/BRONZE/StockData/2021/08/TATACHEM.csv | 21 + DATA/BRONZE/StockData/2021/08/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2021/08/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2021/08/VOLTAS.csv | 21 + DATA/BRONZE/StockData/2021/08/YESBANK.csv | 21 + DATA/BRONZE/StockData/2021/09/BPCL.csv | 21 + DATA/BRONZE/StockData/2021/09/TATACHEM.csv | 21 + DATA/BRONZE/StockData/2021/09/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2021/09/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2021/09/VOLTAS.csv | 21 + DATA/BRONZE/StockData/2021/09/YESBANK.csv | 21 + DATA/BRONZE/StockData/2021/10/BPCL.csv | 21 + DATA/BRONZE/StockData/2021/10/TATACHEM.csv | 21 + DATA/BRONZE/StockData/2021/10/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2021/10/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2021/10/VOLTAS.csv | 21 + DATA/BRONZE/StockData/2021/10/YESBANK.csv | 21 + DATA/BRONZE/StockData/2021/11/BPCL.csv | 20 + DATA/BRONZE/StockData/2021/11/TATACHEM.csv | 20 + DATA/BRONZE/StockData/2021/11/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2021/11/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2021/11/VOLTAS.csv | 20 + DATA/BRONZE/StockData/2021/11/YESBANK.csv | 20 + DATA/BRONZE/StockData/2021/12/BPCL.csv | 23 + DATA/BRONZE/StockData/2021/12/TATACHEM.csv | 23 + DATA/BRONZE/StockData/2021/12/TATAMOTORS.csv | 23 + DATA/BRONZE/StockData/2021/12/TATAPOWER.csv | 23 + DATA/BRONZE/StockData/2021/12/VOLTAS.csv | 23 + DATA/BRONZE/StockData/2021/BHAGERIA.NS.csv | 248 - DATA/BRONZE/StockData/2021/BPCL.NS.csv | 248 - DATA/BRONZE/StockData/2021/GOLDBEES.NS.csv | 248 - DATA/BRONZE/StockData/2021/HERANBA.NS.csv | 204 - DATA/BRONZE/StockData/2021/IDEA.NS.csv | 248 - DATA/BRONZE/StockData/2021/INFY.NS.csv | 248 - DATA/BRONZE/StockData/2021/IRCTC.NS.csv | 248 - DATA/BRONZE/StockData/2021/KPITTECH.NS.csv | 248 - ...MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv | 247 - DATA/BRONZE/StockData/2021/NIFTYBEES.NS.csv | 248 - DATA/BRONZE/StockData/2021/PNB.NS.csv | 248 - .../SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv | 247 - DATA/BRONZE/StockData/2021/SBIN.NS.csv | 248 - DATA/BRONZE/StockData/2021/TATACHEM.NS.csv | 248 - DATA/BRONZE/StockData/2021/TATAMOTORS.NS.csv | 248 - DATA/BRONZE/StockData/2021/TATAPOWER.NS.csv | 248 - DATA/BRONZE/StockData/2021/VOLTAS.NS.csv | 248 - DATA/BRONZE/StockData/2021/YESBANK.NS.csv | 248 - DATA/BRONZE/StockData/2022/01/BPCL.csv | 20 + DATA/BRONZE/StockData/2022/01/TATACHEM.csv | 20 + DATA/BRONZE/StockData/2022/01/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2022/01/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2022/01/VOLTAS.csv | 20 + DATA/BRONZE/StockData/2022/02/BPCL.csv | 20 + DATA/BRONZE/StockData/2022/02/TATACHEM.csv | 19 + DATA/BRONZE/StockData/2022/02/TATAMOTORS.csv | 19 + DATA/BRONZE/StockData/2022/02/TATAPOWER.csv | 19 + DATA/BRONZE/StockData/2022/02/VOLTAS.csv | 20 + DATA/BRONZE/StockData/2022/03/BPCL.csv | 21 + DATA/BRONZE/StockData/2022/03/TATACHEM.csv | 21 + DATA/BRONZE/StockData/2022/03/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2022/03/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2022/03/VOLTAS.csv | 21 + DATA/BRONZE/StockData/2022/04/BPCL.csv | 20 + DATA/BRONZE/StockData/2022/04/TATACHEM.csv | 20 + DATA/BRONZE/StockData/2022/04/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2022/04/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2022/04/VOLTAS.csv | 20 + DATA/BRONZE/StockData/2022/05/BPCL.csv | 21 + DATA/BRONZE/StockData/2022/05/LICI.csv | 11 + DATA/BRONZE/StockData/2022/05/TATACHEM.csv | 20 + DATA/BRONZE/StockData/2022/05/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2022/05/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2022/05/VOLTAS.csv | 21 + DATA/BRONZE/StockData/2022/06/BPCL.csv | 22 + DATA/BRONZE/StockData/2022/06/LICI.csv | 22 + DATA/BRONZE/StockData/2022/06/TATACHEM.csv | 22 + DATA/BRONZE/StockData/2022/06/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2022/06/TATAPOWER.csv | 22 + DATA/BRONZE/StockData/2022/06/VOLTAS.csv | 22 + DATA/BRONZE/StockData/2022/07/BPCL.csv | 22 + DATA/BRONZE/StockData/2022/07/LICI.csv | 22 + DATA/BRONZE/StockData/2022/07/TATACHEM.csv | 22 + DATA/BRONZE/StockData/2022/07/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2022/07/TATAPOWER.csv | 22 + DATA/BRONZE/StockData/2022/07/VOLTAS.csv | 22 + DATA/BRONZE/StockData/2022/08/BPCL.csv | 21 + DATA/BRONZE/StockData/2022/08/LICI.csv | 21 + DATA/BRONZE/StockData/2022/08/TATACHEM.csv | 21 + DATA/BRONZE/StockData/2022/08/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2022/08/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2022/08/VOLTAS.csv | 21 + DATA/BRONZE/StockData/2022/09/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2022/09/TATAPOWER.csv | 22 + DATA/BRONZE/StockData/2022/10/TATAMOTORS.csv | 19 + DATA/BRONZE/StockData/2022/10/TATAPOWER.csv | 19 + DATA/BRONZE/StockData/2022/11/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2022/11/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2022/12/TATAMOTORS.csv | 23 + DATA/BRONZE/StockData/2022/12/TATAPOWER.csv | 23 + DATA/BRONZE/StockData/2022/BHAGERIA.NS.csv | 249 - DATA/BRONZE/StockData/2022/BPCL.NS.csv | 249 - DATA/BRONZE/StockData/2022/GOLDBEES.NS.csv | 249 - DATA/BRONZE/StockData/2022/HERANBA.NS.csv | 249 - DATA/BRONZE/StockData/2022/IDEA.NS.csv | 249 - DATA/BRONZE/StockData/2022/INFY.NS.csv | 249 - DATA/BRONZE/StockData/2022/IRCTC.NS.csv | 249 - DATA/BRONZE/StockData/2022/KPITTECH.NS.csv | 249 - DATA/BRONZE/StockData/2022/LICI.NS.csv | 159 - ...MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv | 248 - DATA/BRONZE/StockData/2022/NIFTYBEES.NS.csv | 249 - DATA/BRONZE/StockData/2022/PNB.NS.csv | 249 - .../SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv | 248 - DATA/BRONZE/StockData/2022/SBIN.NS.csv | 249 - DATA/BRONZE/StockData/2022/TATACHEM.NS.csv | 249 - DATA/BRONZE/StockData/2022/TATAMOTORS.NS.csv | 249 - DATA/BRONZE/StockData/2022/TATAPOWER.NS.csv | 249 - DATA/BRONZE/StockData/2022/VOLTAS.NS.csv | 249 - DATA/BRONZE/StockData/2022/YESBANK.NS.csv | 249 - DATA/BRONZE/StockData/2023/01/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2023/01/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2023/02/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2023/02/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2023/03/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2023/03/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2023/04/TATAMOTORS.csv | 18 + DATA/BRONZE/StockData/2023/04/TATAPOWER.csv | 18 + DATA/BRONZE/StockData/2023/05/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2023/05/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2023/06/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2023/06/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2023/07/TATAMOTORS.csv | 11 + DATA/BRONZE/StockData/2023/07/TATAPOWER.csv | 11 + DATA/BRONZE/StockData/2023/08/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2023/08/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2023/09/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2023/09/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2023/10/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2023/10/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2023/11/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2023/11/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2023/12/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2023/12/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2023/BHAGERIA.NS.csv | 246 - DATA/BRONZE/StockData/2023/BPCL.NS.csv | 246 - DATA/BRONZE/StockData/2023/GOLDBEES.NS.csv | 246 - DATA/BRONZE/StockData/2023/HERANBA.NS.csv | 246 - DATA/BRONZE/StockData/2023/IDEA.NS.csv | 246 - DATA/BRONZE/StockData/2023/INFY.NS.csv | 246 - DATA/BRONZE/StockData/2023/IRCTC.NS.csv | 246 - DATA/BRONZE/StockData/2023/KPITTECH.NS.csv | 246 - DATA/BRONZE/StockData/2023/LICI.NS.csv | 246 - ...MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv | 245 - DATA/BRONZE/StockData/2023/NIFTYBEES.NS.csv | 246 - DATA/BRONZE/StockData/2023/PNB.NS.csv | 246 - .../SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv | 245 - DATA/BRONZE/StockData/2023/SBIN.NS.csv | 246 - DATA/BRONZE/StockData/2023/TATACHEM.NS.csv | 246 - DATA/BRONZE/StockData/2023/TATAMOTORS.NS.csv | 246 - DATA/BRONZE/StockData/2023/TATAPOWER.NS.csv | 246 - DATA/BRONZE/StockData/2023/VOLTAS.NS.csv | 246 - DATA/BRONZE/StockData/2023/YESBANK.NS.csv | 246 - DATA/BRONZE/StockData/2024/01/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2024/01/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2024/02/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2024/02/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2024/03/TATAMOTORS.csv | 19 + DATA/BRONZE/StockData/2024/03/TATAPOWER.csv | 19 + DATA/BRONZE/StockData/2024/04/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2024/04/TATAPOWER.csv | 20 + ...SSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv | 21 + ...NG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv | 21 + DATA/BRONZE/StockData/2024/05/TATAMOTORS.csv | 21 + DATA/BRONZE/StockData/2024/05/TATAPOWER.csv | 21 + DATA/BRONZE/StockData/2024/06/IRCTC.csv | 20 + DATA/BRONZE/StockData/2024/06/KPITTECH.csv | 20 + ...SSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv | 20 + ...NG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv | 20 + DATA/BRONZE/StockData/2024/06/TATAMOTORS.csv | 20 + DATA/BRONZE/StockData/2024/06/TATAPOWER.csv | 20 + DATA/BRONZE/StockData/2024/07/IRCTC.csv | 22 + DATA/BRONZE/StockData/2024/07/KPITTECH.csv | 22 + ...SSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv | 22 + ...NG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv | 22 + DATA/BRONZE/StockData/2024/07/TATAMOTORS.csv | 22 + DATA/BRONZE/StockData/2024/07/TATAPOWER.csv | 22 + DATA/BRONZE/StockData/2024/08/IRCTC.csv | 12 + DATA/BRONZE/StockData/2024/08/KPITTECH.csv | 12 + ...SSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv | 11 + ...NG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv | 11 + DATA/BRONZE/StockData/2024/08/TATAMOTORS.csv | 12 + DATA/BRONZE/StockData/2024/08/TATAPOWER.csv | 12 + DATA/BRONZE/StockData/2024/BHAGERIA.NS.csv | 147 - DATA/BRONZE/StockData/2024/BPCL.NS.csv | 147 - DATA/BRONZE/StockData/2024/GOLDBEES.NS.csv | 147 - DATA/BRONZE/StockData/2024/HERANBA.NS.csv | 147 - DATA/BRONZE/StockData/2024/IDEA.NS.csv | 147 - DATA/BRONZE/StockData/2024/INFY.NS.csv | 147 - DATA/BRONZE/StockData/2024/IRCTC.NS.csv | 147 - DATA/BRONZE/StockData/2024/KPITTECH.NS.csv | 147 - DATA/BRONZE/StockData/2024/LICI.NS.csv | 147 - ...MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv | 147 - DATA/BRONZE/StockData/2024/NIFTYBEES.NS.csv | 147 - DATA/BRONZE/StockData/2024/PNB.NS.csv | 147 - .../SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv | 147 - DATA/BRONZE/StockData/2024/SBIN.NS.csv | 147 - DATA/BRONZE/StockData/2024/TATACHEM.NS.csv | 147 - DATA/BRONZE/StockData/2024/TATAMOTORS.NS.csv | 147 - DATA/BRONZE/StockData/2024/TATAPOWER.NS.csv | 147 - DATA/BRONZE/StockData/2024/VOLTAS.NS.csv | 147 - DATA/BRONZE/StockData/2024/YESBANK.NS.csv | 147 - DATA/BRONZE/Symbol/Symbol_data.csv | 4 +- DATA/BRONZE/TradeHistory/trade_2425.csv | 22 + DATA/GOLD/Dividend/Dividend_data.csv | 7 +- DATA/GOLD/Holdings/HoldingsRecords_data.csv | 20 + DATA/GOLD/Holdings/HoldingsTrands_data.csv | 1580 ++ DATA/GOLD/Holdings/Holdings_data.csv | 6008 +++- DATA/GOLD/Holdings/Holdings_data_v2.csv | 5906 ---- DATA/GOLD/Holdings/Holdings_data_v3.csv | 1571 - DATA/GOLD/Holdings/Holdings_data_v3.json | 12562 -------- DATA/GOLD/ProfitLoss/ProfitLoss_data.csv | 255 +- DATA/SILVER/StockEvents/StockEvents_data.csv | 62 +- DATA/SILVER/StockPrice/StockPrice_data.csv | 23678 +++------------- DATA/SILVER/Symbol/Symbol_data.csv | 4 +- .../SILVER/TradeHistory/TradeHistory_data.csv | 360 +- DATA/SOURCE/Symbol/equities.csv | 3827 +++ DATA/SOURCE/Symbol/funds.csv | 496 + DATA/SOURCE/Symbol/indices.csv | 32 + DATA/SOURCE/TradeHistory/trade_2425.xlsx | Bin 22611 -> 24454 bytes FRONTEND/charts-chartjs.html | 170 - FRONTEND/css/app.css | 7 - FRONTEND/css/app.css.map | 1 - FRONTEND/fonts/.gitkeep | 0 FRONTEND/icons-feather.html | 162 - FRONTEND/img/avatars/avatar-2.jpg | Bin 10823 -> 0 bytes FRONTEND/img/avatars/avatar-3.jpg | Bin 19962 -> 0 bytes FRONTEND/img/avatars/avatar-4.jpg | Bin 13771 -> 0 bytes FRONTEND/img/avatars/avatar-5.jpg | Bin 20325 -> 0 bytes FRONTEND/img/avatars/avatar.jpg | Bin 14529 -> 0 bytes FRONTEND/img/icons/icon-48x48.png | Bin 1662 -> 0 bytes FRONTEND/img/photos/unsplash-1.jpg | Bin 84088 -> 0 bytes FRONTEND/img/photos/unsplash-2.jpg | Bin 41834 -> 0 bytes FRONTEND/img/photos/unsplash-3.jpg | Bin 150136 -> 0 bytes FRONTEND/index.html | 188 +- FRONTEND/js/app.js | 3 - FRONTEND/js/app.js.LICENSE.txt | 514 - FRONTEND/js/app.js.map | 1 - FRONTEND/kindex.html | 339 - FRONTEND/script.js | 227 + FRONTEND/ui-buttons.html | 107 - .../01_TradeHistory.ipynb} | 55 +- .../01_BRONZE_LAYER_ETL/02_StockData.ipynb | 317 + ...02_ETL_Source2Bronze_Layer_StockData.ipynb | 434 - .../01_Symbol.ipynb} | 43 +- .../02_TradeHistory.ipynb} | 82 +- .../02_SILVER_LAYER_ETL/03_StockPrice.ipynb | 401 + .../02_SILVER_LAYER_ETL/04_StockEvents.ipynb | 390 + .../01_ProfitLoss_and_Holding.ipynb} | 338 +- .../02_Dividend.ipynb} | 36 +- .../03_GOLD_LAYER_ETL/03_HoldingTrands.ipynb | 161 + .../04_HoldingsRecords.ipynb | 154 + .../01_PriceTrands.ipynb | 246 + ...5_ETL_Bronze2Silver_Layer_StockPrice.ipynb | 274 - ..._ETL_Bronze2Silver_Layer_StockEvents.ipynb | 270 - NOTEBOOKS/10_PRESENTATION_Layer.ipynb | 358 - PortfolioTracker/globalpath.py | 139 + PortfolioTracker/install.md | 11 + PortfolioTracker/logger.py | 13 + .../portfolio.py | 18 +- .../common => PortfolioTracker}/utilities.py | 114 +- pyproject.toml | 47 +- 369 files changed, 22579 insertions(+), 64562 deletions(-) create mode 100644 .editorconfig create mode 100644 DATA/BRONZE/StockData/2020/04/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/05/BHAGERIA.csv create mode 100644 DATA/BRONZE/StockData/2020/05/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/06/BHAGERIA.csv create mode 100644 DATA/BRONZE/StockData/2020/06/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/07/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2020/07/PNB.csv create mode 100644 DATA/BRONZE/StockData/2020/07/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/07/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2020/08/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2020/08/PNB.csv create mode 100644 DATA/BRONZE/StockData/2020/08/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/08/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2020/09/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2020/09/PNB.csv create mode 100644 DATA/BRONZE/StockData/2020/09/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/09/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2020/10/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2020/10/PNB.csv create mode 100644 DATA/BRONZE/StockData/2020/10/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/10/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2020/11/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2020/11/PNB.csv create mode 100644 DATA/BRONZE/StockData/2020/11/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/11/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2020/12/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2020/12/PNB.csv create mode 100644 DATA/BRONZE/StockData/2020/12/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2020/12/YESBANK.csv delete mode 100644 DATA/BRONZE/StockData/2020/BHAGERIA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/BPCL.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/GOLDBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/IDEA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/INFY.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/IRCTC.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/KPITTECH.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv delete mode 100644 DATA/BRONZE/StockData/2020/NIFTYBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/PNB.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv delete mode 100644 DATA/BRONZE/StockData/2020/SBIN.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/TATACHEM.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/TATAMOTORS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/TATAPOWER.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/VOLTAS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2020/YESBANK.NS.csv create mode 100644 DATA/BRONZE/StockData/2021/01/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2021/01/PNB.csv create mode 100644 DATA/BRONZE/StockData/2021/01/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/01/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/02/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2021/02/NIFTYBEES.csv create mode 100644 DATA/BRONZE/StockData/2021/02/PNB.csv create mode 100644 DATA/BRONZE/StockData/2021/02/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/02/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/02/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/03/HERANBA.csv create mode 100644 DATA/BRONZE/StockData/2021/03/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2021/03/NIFTYBEES.csv create mode 100644 DATA/BRONZE/StockData/2021/03/PNB.csv create mode 100644 DATA/BRONZE/StockData/2021/03/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/03/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/03/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/04/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2021/04/INFY.csv create mode 100644 DATA/BRONZE/StockData/2021/04/NIFTYBEES.csv create mode 100644 DATA/BRONZE/StockData/2021/04/PNB.csv create mode 100644 DATA/BRONZE/StockData/2021/04/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/04/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/04/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/05/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2021/05/INFY.csv create mode 100644 DATA/BRONZE/StockData/2021/05/NIFTYBEES.csv create mode 100644 DATA/BRONZE/StockData/2021/05/PNB.csv create mode 100644 DATA/BRONZE/StockData/2021/05/SBIN.csv create mode 100644 DATA/BRONZE/StockData/2021/05/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/05/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/05/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/06/IDEA.csv create mode 100644 DATA/BRONZE/StockData/2021/06/INFY.csv create mode 100644 DATA/BRONZE/StockData/2021/06/NIFTYBEES.csv create mode 100644 DATA/BRONZE/StockData/2021/06/PNB.csv create mode 100644 DATA/BRONZE/StockData/2021/06/SBIN.csv create mode 100644 DATA/BRONZE/StockData/2021/06/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2021/06/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/06/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/06/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2021/06/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/07/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2021/07/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/07/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/07/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2021/07/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/08/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2021/08/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2021/08/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/08/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/08/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2021/08/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/09/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2021/09/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2021/09/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/09/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/09/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2021/09/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/10/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2021/10/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2021/10/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/10/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/10/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2021/10/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/11/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2021/11/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2021/11/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/11/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/11/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2021/11/YESBANK.csv create mode 100644 DATA/BRONZE/StockData/2021/12/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2021/12/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2021/12/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2021/12/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2021/12/VOLTAS.csv delete mode 100644 DATA/BRONZE/StockData/2021/BHAGERIA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/BPCL.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/GOLDBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/HERANBA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/IDEA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/INFY.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/IRCTC.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/KPITTECH.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv delete mode 100644 DATA/BRONZE/StockData/2021/NIFTYBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/PNB.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv delete mode 100644 DATA/BRONZE/StockData/2021/SBIN.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/TATACHEM.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/TATAMOTORS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/TATAPOWER.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/VOLTAS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2021/YESBANK.NS.csv create mode 100644 DATA/BRONZE/StockData/2022/01/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2022/01/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2022/01/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/01/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/01/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2022/02/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2022/02/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2022/02/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/02/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/02/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2022/03/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2022/03/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2022/03/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/03/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/03/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2022/04/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2022/04/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2022/04/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/04/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/04/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2022/05/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2022/05/LICI.csv create mode 100644 DATA/BRONZE/StockData/2022/05/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2022/05/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/05/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/05/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2022/06/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2022/06/LICI.csv create mode 100644 DATA/BRONZE/StockData/2022/06/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2022/06/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/06/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/06/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2022/07/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2022/07/LICI.csv create mode 100644 DATA/BRONZE/StockData/2022/07/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2022/07/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/07/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/07/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2022/08/BPCL.csv create mode 100644 DATA/BRONZE/StockData/2022/08/LICI.csv create mode 100644 DATA/BRONZE/StockData/2022/08/TATACHEM.csv create mode 100644 DATA/BRONZE/StockData/2022/08/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/08/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/08/VOLTAS.csv create mode 100644 DATA/BRONZE/StockData/2022/09/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/09/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/10/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/10/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/11/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/11/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2022/12/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2022/12/TATAPOWER.csv delete mode 100644 DATA/BRONZE/StockData/2022/BHAGERIA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/BPCL.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/GOLDBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/HERANBA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/IDEA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/INFY.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/IRCTC.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/KPITTECH.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/LICI.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv delete mode 100644 DATA/BRONZE/StockData/2022/NIFTYBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/PNB.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv delete mode 100644 DATA/BRONZE/StockData/2022/SBIN.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/TATACHEM.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/TATAMOTORS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/TATAPOWER.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/VOLTAS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2022/YESBANK.NS.csv create mode 100644 DATA/BRONZE/StockData/2023/01/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/01/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/02/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/02/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/03/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/03/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/04/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/04/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/05/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/05/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/06/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/06/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/07/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/07/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/08/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/08/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/09/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/09/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/10/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/10/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/11/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/11/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2023/12/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2023/12/TATAPOWER.csv delete mode 100644 DATA/BRONZE/StockData/2023/BHAGERIA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/BPCL.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/GOLDBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/HERANBA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/IDEA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/INFY.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/IRCTC.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/KPITTECH.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/LICI.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv delete mode 100644 DATA/BRONZE/StockData/2023/NIFTYBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/PNB.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv delete mode 100644 DATA/BRONZE/StockData/2023/SBIN.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/TATACHEM.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/TATAMOTORS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/TATAPOWER.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/VOLTAS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2023/YESBANK.NS.csv create mode 100644 DATA/BRONZE/StockData/2024/01/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2024/01/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2024/02/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2024/02/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2024/03/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2024/03/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2024/04/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2024/04/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2024/05/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv create mode 100644 DATA/BRONZE/StockData/2024/05/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv create mode 100644 DATA/BRONZE/StockData/2024/05/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2024/05/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2024/06/IRCTC.csv create mode 100644 DATA/BRONZE/StockData/2024/06/KPITTECH.csv create mode 100644 DATA/BRONZE/StockData/2024/06/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv create mode 100644 DATA/BRONZE/StockData/2024/06/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv create mode 100644 DATA/BRONZE/StockData/2024/06/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2024/06/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2024/07/IRCTC.csv create mode 100644 DATA/BRONZE/StockData/2024/07/KPITTECH.csv create mode 100644 DATA/BRONZE/StockData/2024/07/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv create mode 100644 DATA/BRONZE/StockData/2024/07/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv create mode 100644 DATA/BRONZE/StockData/2024/07/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2024/07/TATAPOWER.csv create mode 100644 DATA/BRONZE/StockData/2024/08/IRCTC.csv create mode 100644 DATA/BRONZE/StockData/2024/08/KPITTECH.csv create mode 100644 DATA/BRONZE/StockData/2024/08/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv create mode 100644 DATA/BRONZE/StockData/2024/08/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv create mode 100644 DATA/BRONZE/StockData/2024/08/TATAMOTORS.csv create mode 100644 DATA/BRONZE/StockData/2024/08/TATAPOWER.csv delete mode 100644 DATA/BRONZE/StockData/2024/BHAGERIA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/BPCL.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/GOLDBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/HERANBA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/IDEA.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/INFY.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/IRCTC.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/KPITTECH.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/LICI.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv delete mode 100644 DATA/BRONZE/StockData/2024/NIFTYBEES.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/PNB.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv delete mode 100644 DATA/BRONZE/StockData/2024/SBIN.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/TATACHEM.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/TATAMOTORS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/TATAPOWER.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/VOLTAS.NS.csv delete mode 100644 DATA/BRONZE/StockData/2024/YESBANK.NS.csv create mode 100644 DATA/GOLD/Holdings/HoldingsRecords_data.csv create mode 100644 DATA/GOLD/Holdings/HoldingsTrands_data.csv delete mode 100644 DATA/GOLD/Holdings/Holdings_data_v2.csv delete mode 100644 DATA/GOLD/Holdings/Holdings_data_v3.csv delete mode 100644 DATA/GOLD/Holdings/Holdings_data_v3.json create mode 100644 DATA/SOURCE/Symbol/equities.csv create mode 100644 DATA/SOURCE/Symbol/funds.csv create mode 100644 DATA/SOURCE/Symbol/indices.csv delete mode 100644 FRONTEND/charts-chartjs.html delete mode 100644 FRONTEND/css/app.css delete mode 100644 FRONTEND/css/app.css.map delete mode 100644 FRONTEND/fonts/.gitkeep delete mode 100644 FRONTEND/icons-feather.html delete mode 100644 FRONTEND/img/avatars/avatar-2.jpg delete mode 100644 FRONTEND/img/avatars/avatar-3.jpg delete mode 100644 FRONTEND/img/avatars/avatar-4.jpg delete mode 100644 FRONTEND/img/avatars/avatar-5.jpg delete mode 100644 FRONTEND/img/avatars/avatar.jpg delete mode 100644 FRONTEND/img/icons/icon-48x48.png delete mode 100644 FRONTEND/img/photos/unsplash-1.jpg delete mode 100644 FRONTEND/img/photos/unsplash-2.jpg delete mode 100644 FRONTEND/img/photos/unsplash-3.jpg delete mode 100644 FRONTEND/js/app.js delete mode 100644 FRONTEND/js/app.js.LICENSE.txt delete mode 100644 FRONTEND/js/app.js.map delete mode 100644 FRONTEND/kindex.html create mode 100644 FRONTEND/script.js delete mode 100644 FRONTEND/ui-buttons.html rename NOTEBOOKS/{01_ETL_Source2Bronze_Layer_TradeHistory.ipynb => 01_BRONZE_LAYER_ETL/01_TradeHistory.ipynb} (64%) create mode 100644 NOTEBOOKS/01_BRONZE_LAYER_ETL/02_StockData.ipynb delete mode 100644 NOTEBOOKS/02_ETL_Source2Bronze_Layer_StockData.ipynb rename NOTEBOOKS/{03_ETL_Bronze2Silver_Layer_Symbol.ipynb => 02_SILVER_LAYER_ETL/01_Symbol.ipynb} (82%) rename NOTEBOOKS/{04_ETL_Bronze2Silver_Layer_TradeHistory.ipynb => 02_SILVER_LAYER_ETL/02_TradeHistory.ipynb} (72%) create mode 100644 NOTEBOOKS/02_SILVER_LAYER_ETL/03_StockPrice.ipynb create mode 100644 NOTEBOOKS/02_SILVER_LAYER_ETL/04_StockEvents.ipynb rename NOTEBOOKS/{07_ETL_Silver2Gold_Layer_ProfitLoss_and_Holding.ipynb => 03_GOLD_LAYER_ETL/01_ProfitLoss_and_Holding.ipynb} (52%) rename NOTEBOOKS/{08_ETL_Silver2Gold_Layer_Dividend.ipynb => 03_GOLD_LAYER_ETL/02_Dividend.ipynb} (83%) create mode 100644 NOTEBOOKS/03_GOLD_LAYER_ETL/03_HoldingTrands.ipynb create mode 100644 NOTEBOOKS/03_GOLD_LAYER_ETL/04_HoldingsRecords.ipynb create mode 100644 NOTEBOOKS/04_PRESENTATION_LAYER/01_PriceTrands.ipynb delete mode 100644 NOTEBOOKS/05_ETL_Bronze2Silver_Layer_StockPrice.ipynb delete mode 100644 NOTEBOOKS/06_ETL_Bronze2Silver_Layer_StockEvents.ipynb delete mode 100644 NOTEBOOKS/10_PRESENTATION_Layer.ipynb create mode 100644 PortfolioTracker/globalpath.py create mode 100644 PortfolioTracker/install.md create mode 100644 PortfolioTracker/logger.py rename NOTEBOOKS/common/portfolio_calc.py => PortfolioTracker/portfolio.py (94%) rename {NOTEBOOKS/common => PortfolioTracker}/utilities.py (71%) diff --git a/.editorconfig b/.editorconfig new file mode 100644 index 00000000..779f99a1 --- /dev/null +++ b/.editorconfig @@ -0,0 +1,12 @@ +root = true + +[*] +indent_style = space +indent_size = 4 +end_of_line = lf +charset = utf-8 +trim_trailing_whitespace = true +insert_final_newline = true + +[*.md] +trim_trailing_whitespace = false diff --git a/.github/CODE_OF_CONDUCT.md b/.github/CODE_OF_CONDUCT.md index 5950883a..f1b283d7 100644 --- a/.github/CODE_OF_CONDUCT.md +++ b/.github/CODE_OF_CONDUCT.md @@ -125,4 +125,4 @@ enforcement ladder](https://github.com/mozilla/diversity). For answers to common questions about this code of conduct, see the FAQ at https://www.contributor-covenant.org/faq. Translations are available at -https://www.contributor-covenant.org/translations. \ No newline at end of file +https://www.contributor-covenant.org/translations. diff --git a/.github/CONTRIBUTING.md b/.github/CONTRIBUTING.md index e96e7ac5..9d8a2c64 100644 --- a/.github/CONTRIBUTING.md +++ b/.github/CONTRIBUTING.md @@ -17,4 +17,4 @@ When modifying any of the files located in the `/src` folder, you will need to r ``` npm install npm run build -``` \ No newline at end of file +``` diff --git a/.github/ISSUE_TEMPLATE/bug_report.md b/.github/ISSUE_TEMPLATE/bug_report.md index 36fff38f..61e07bf4 100644 --- a/.github/ISSUE_TEMPLATE/bug_report.md +++ b/.github/ISSUE_TEMPLATE/bug_report.md @@ -30,7 +30,7 @@ Steps: - Theme version: -- Free or paid version: +- Free or paid version: - Browser: - OS: - Screen size: diff --git a/.github/ISSUE_TEMPLATE/config.yml b/.github/ISSUE_TEMPLATE/config.yml index b89e395c..cd75ed5d 100644 --- a/.github/ISSUE_TEMPLATE/config.yml +++ b/.github/ISSUE_TEMPLATE/config.yml @@ -2,4 +2,4 @@ blank_issues_enabled: false contact_links: - name: Support ❔ url: https://github.com/PtPrashantTripathi/PortfolioTracker/issues/ - about: I need support with PortfolioTracker. \ No newline at end of file + about: I need support with PortfolioTracker. diff --git a/.github/ISSUE_TEMPLATE/feature_request.md b/.github/ISSUE_TEMPLATE/feature_request.md index 741a48a9..3dee3d46 100644 --- a/.github/ISSUE_TEMPLATE/feature_request.md +++ b/.github/ISSUE_TEMPLATE/feature_request.md @@ -22,4 +22,4 @@ labels: enhancement \ No newline at end of file +--> diff --git a/DATA/BRONZE/StockData/2020/04/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/04/TATAMOTORS.csv new file mode 100644 index 00000000..bd083913 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/04/TATAMOTORS.csv @@ -0,0 +1,18 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-04-01 00:00:00+05:30,70.66,71.16,67.18,67.53,2648532,0.0,0.0 +2020-04-03 00:00:00+05:30,67.58,67.58,64.4,64.9,1899909,0.0,0.0 +2020-04-07 00:00:00+05:30,68.53,68.58,66.54,66.94,1972661,0.0,0.0 +2020-04-08 00:00:00+05:30,66.64,71.11,65.05,67.18,4414992,0.0,0.0 +2020-04-09 00:00:00+05:30,69.12,75.73,68.77,74.14,8287109,0.0,0.0 +2020-04-13 00:00:00+05:30,74.54,77.12,72.3,73.84,3731307,0.0,0.0 +2020-04-15 00:00:00+05:30,74.54,78.17,71.51,72.4,5393926,0.0,0.0 +2020-04-16 00:00:00+05:30,71.56,74.94,70.66,74.19,2529141,0.0,0.0 +2020-04-17 00:00:00+05:30,77.52,77.77,74.29,76.38,3789325,0.0,0.0 +2020-04-20 00:00:00+05:30,76.53,82.84,74.99,80.0,7046533,0.0,0.0 +2020-04-21 00:00:00+05:30,78.31,78.31,73.54,74.29,2869173,0.0,0.0 +2020-04-22 00:00:00+05:30,74.29,76.18,72.15,75.43,2633362,0.0,0.0 +2020-04-23 00:00:00+05:30,76.08,78.17,74.84,75.18,3975655,0.0,0.0 +2020-04-24 00:00:00+05:30,74.84,76.43,73.54,73.69,2248898,0.0,0.0 +2020-04-27 00:00:00+05:30,75.53,75.68,74.34,74.79,1233681,0.0,0.0 +2020-04-28 00:00:00+05:30,75.43,77.62,74.84,76.48,1861672,0.0,0.0 +2020-04-29 00:00:00+05:30,77.22,78.81,76.28,77.67,2109471,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/05/BHAGERIA.csv b/DATA/BRONZE/StockData/2020/05/BHAGERIA.csv new file mode 100644 index 00000000..12bd4b10 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/05/BHAGERIA.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-05-04 00:00:00+05:30,95.58,110.9,91.3,105.12,23729,0.0,0.0 +2020-05-05 00:00:00+05:30,106.39,113.58,102.35,105.64,33004,0.0,0.0 +2020-05-06 00:00:00+05:30,108.08,116.73,104.13,112.87,35894,0.0,0.0 +2020-05-07 00:00:00+05:30,113.58,115.93,108.46,109.68,5425,0.0,0.0 +2020-05-08 00:00:00+05:30,112.4,112.4,103.9,106.01,2970,0.0,0.0 +2020-05-11 00:00:00+05:30,107.09,107.09,101.69,103.62,5471,0.0,0.0 +2020-05-12 00:00:00+05:30,101.5,109.96,98.68,99.53,5960,0.0,0.0 +2020-05-13 00:00:00+05:30,102.53,105.78,100.56,102.82,6627,0.0,0.0 +2020-05-14 00:00:00+05:30,103.38,106.29,102.44,103.05,1051,0.0,0.0 +2020-05-15 00:00:00+05:30,100.51,101.5,99.86,100.28,283,0.0,0.0 +2020-05-18 00:00:00+05:30,98.68,99.76,91.82,94.88,7901,0.0,0.0 +2020-05-19 00:00:00+05:30,94.97,97.32,91.49,93.23,1998,0.0,0.0 +2020-05-20 00:00:00+05:30,93.98,96.1,93.75,94.55,2522,0.0,0.0 +2020-05-21 00:00:00+05:30,94.41,100.7,94.41,97.08,3772,0.0,0.0 +2020-05-22 00:00:00+05:30,99.29,99.43,96.57,96.9,1222,0.0,0.0 +2020-05-26 00:00:00+05:30,98.45,106.62,98.45,100.09,16592,0.0,0.0 +2020-05-27 00:00:00+05:30,100.66,101.22,97.27,101.22,1463,0.0,0.0 +2020-05-28 00:00:00+05:30,101.55,105.26,100.56,100.84,3694,0.0,0.0 +2020-05-29 00:00:00+05:30,99.62,100.04,98.31,98.82,852,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/05/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/05/TATAMOTORS.csv new file mode 100644 index 00000000..21d0fe5a --- /dev/null +++ b/DATA/BRONZE/StockData/2020/05/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-05-04 00:00:00+05:30,86.91,86.91,81.0,83.38,3997604,0.0,0.0 +2020-05-05 00:00:00+05:30,85.77,86.22,79.91,80.45,2836210,0.0,0.0 +2020-05-06 00:00:00+05:30,81.3,83.48,79.91,82.59,2542246,0.0,0.0 +2020-05-07 00:00:00+05:30,82.74,84.13,81.64,81.99,1732595,0.0,0.0 +2020-05-08 00:00:00+05:30,84.18,84.33,80.05,80.55,1883318,0.0,0.0 +2020-05-11 00:00:00+05:30,81.35,89.89,81.05,85.57,7627363,0.0,0.0 +2020-05-12 00:00:00+05:30,85.57,87.16,83.04,85.62,3908399,0.0,0.0 +2020-05-13 00:00:00+05:30,93.52,93.52,85.77,86.71,3496462,0.0,0.0 +2020-05-14 00:00:00+05:30,83.88,84.77,82.14,83.28,2830820,0.0,0.0 +2020-05-15 00:00:00+05:30,84.48,84.82,82.39,83.88,1864129,0.0,0.0 +2020-05-18 00:00:00+05:30,84.18,84.18,79.11,80.15,2070292,0.0,0.0 +2020-05-19 00:00:00+05:30,82.49,85.07,81.05,81.3,2737879,0.0,0.0 +2020-05-20 00:00:00+05:30,81.3,83.88,80.3,82.94,1649338,0.0,0.0 +2020-05-21 00:00:00+05:30,82.69,84.63,82.49,83.53,2046339,0.0,0.0 +2020-05-22 00:00:00+05:30,82.94,83.38,81.5,82.24,1374618,0.0,0.0 +2020-05-26 00:00:00+05:30,83.33,85.12,82.14,82.59,1625707,0.0,0.0 +2020-05-27 00:00:00+05:30,83.73,85.47,83.48,84.08,2244804,0.0,0.0 +2020-05-28 00:00:00+05:30,85.12,87.51,84.03,86.32,3387527,0.0,0.0 +2020-05-29 00:00:00+05:30,85.27,86.91,84.13,86.37,3186012,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/06/BHAGERIA.csv b/DATA/BRONZE/StockData/2020/06/BHAGERIA.csv new file mode 100644 index 00000000..465df3eb --- /dev/null +++ b/DATA/BRONZE/StockData/2020/06/BHAGERIA.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-06-01 00:00:00+05:30,109.02,109.02,95.86,99.67,2983,0.0,0.0 +2020-06-02 00:00:00+05:30,99.62,106.2,99.62,105.03,10452,0.0,0.0 +2020-06-03 00:00:00+05:30,107.0,107.14,103.38,103.85,16272,0.0,0.0 +2020-06-04 00:00:00+05:30,104.41,104.41,101.5,102.16,1581,0.0,0.0 +2020-06-05 00:00:00+05:30,105.73,107.94,104.56,104.98,9196,0.0,0.0 +2020-06-08 00:00:00+05:30,107.14,107.14,101.88,102.53,3587,0.0,0.0 +2020-06-09 00:00:00+05:30,103.33,105.21,100.47,101.5,817,0.0,0.0 +2020-06-10 00:00:00+05:30,100.56,108.5,100.56,105.59,13503,0.0,0.0 +2020-06-11 00:00:00+05:30,102.53,109.16,102.53,103.43,2766,0.0,0.0 +2020-06-12 00:00:00+05:30,100.37,107.94,98.63,102.72,1966,0.0,0.0 +2020-06-15 00:00:00+05:30,103.99,109.96,102.96,106.11,16470,0.0,0.0 +2020-06-16 00:00:00+05:30,107.56,109.02,102.44,104.7,17004,0.0,0.0 +2020-06-17 00:00:00+05:30,96.8,107.09,96.8,105.82,1231,0.0,0.0 +2020-06-18 00:00:00+05:30,106.76,109.96,105.26,107.19,14535,0.0,0.0 +2020-06-22 00:00:00+05:30,116.54,120.91,113.34,115.03,24279,0.0,0.0 +2020-06-23 00:00:00+05:30,117.48,117.9,114.19,115.46,8755,0.0,0.0 +2020-06-24 00:00:00+05:30,114.33,116.77,112.78,112.78,9575,0.0,0.0 +2020-06-25 00:00:00+05:30,110.01,113.72,108.46,111.13,4657,0.0,0.0 +2020-06-26 00:00:00+05:30,111.32,112.78,110.05,110.76,5285,0.0,0.0 +2020-06-29 00:00:00+05:30,111.18,111.18,105.31,106.81,10789,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/06/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/06/TATAMOTORS.csv new file mode 100644 index 00000000..7c58ab0e --- /dev/null +++ b/DATA/BRONZE/StockData/2020/06/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-06-01 00:00:00+05:30,88.45,90.59,87.51,89.05,3930444,0.0,0.0 +2020-06-02 00:00:00+05:30,88.85,96.7,88.85,95.91,6287956,0.0,0.0 +2020-06-03 00:00:00+05:30,99.38,100.83,96.9,98.19,4711300,0.0,0.0 +2020-06-04 00:00:00+05:30,98.69,100.68,96.15,97.89,3361121,0.0,0.0 +2020-06-05 00:00:00+05:30,100.28,111.71,98.99,110.02,8649199,0.0,0.0 +2020-06-08 00:00:00+05:30,114.09,118.32,112.35,114.79,7798382,0.0,0.0 +2020-06-09 00:00:00+05:30,116.78,117.03,109.67,110.76,4317176,0.0,0.0 +2020-06-10 00:00:00+05:30,110.22,112.3,107.78,110.81,4370354,0.0,0.0 +2020-06-11 00:00:00+05:30,110.32,110.42,104.35,105.4,3840042,0.0,0.0 +2020-06-12 00:00:00+05:30,98.49,105.55,97.6,104.6,5932333,0.0,0.0 +2020-06-15 00:00:00+05:30,104.2,104.2,99.43,99.83,4006860,0.0,0.0 +2020-06-16 00:00:00+05:30,100.63,102.86,91.43,94.17,10845170,0.0,0.0 +2020-06-17 00:00:00+05:30,92.23,95.81,91.43,94.86,8478385,0.0,0.0 +2020-06-18 00:00:00+05:30,94.22,96.6,93.47,95.81,7932391,0.0,0.0 +2020-06-22 00:00:00+05:30,103.16,104.25,100.38,102.02,3421333,0.0,0.0 +2020-06-23 00:00:00+05:30,102.17,105.35,101.22,103.71,4984804,0.0,0.0 +2020-06-24 00:00:00+05:30,104.3,110.12,103.56,104.11,5491674,0.0,0.0 +2020-06-25 00:00:00+05:30,103.36,105.55,100.97,103.21,3238756,0.0,0.0 +2020-06-26 00:00:00+05:30,105.0,105.35,99.83,100.92,4535729,0.0,0.0 +2020-06-29 00:00:00+05:30,100.38,100.68,97.45,98.89,3522342,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/07/IDEA.csv b/DATA/BRONZE/StockData/2020/07/IDEA.csv new file mode 100644 index 00000000..8d8f87f9 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/07/IDEA.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-07-01 00:00:00+05:30,10.35,10.73,10.04,10.16,92180730,0.0,0.0 +2020-07-02 00:00:00+05:30,10.14,10.4,9.75,10.04,87129080,0.0,0.0 +2020-07-06 00:00:00+05:30,10.06,10.13,9.76,9.82,52987530,0.0,0.0 +2020-07-07 00:00:00+05:30,9.82,9.88,9.45,9.58,60108190,0.0,0.0 +2020-07-08 00:00:00+05:30,9.59,9.89,9.11,9.26,80397410,0.0,0.0 +2020-07-09 00:00:00+05:30,9.31,9.49,9.02,9.37,50081280,0.0,0.0 +2020-07-10 00:00:00+05:30,9.16,9.85,8.75,9.75,188473300,0.0,0.0 +2020-07-13 00:00:00+05:30,9.99,10.09,9.5,9.76,52241030,0.0,0.0 +2020-07-14 00:00:00+05:30,9.65,9.7,9.28,9.34,55990490,0.0,0.0 +2020-07-15 00:00:00+05:30,9.21,9.33,8.41,8.65,81917940,0.0,0.0 +2020-07-16 00:00:00+05:30,8.7,8.74,7.17,7.87,147806400,0.0,0.0 +2020-07-17 00:00:00+05:30,7.65,9.04,7.42,8.88,117588900,0.0,0.0 +2020-07-20 00:00:00+05:30,9.48,9.69,8.28,9.04,112385600,0.0,0.0 +2020-07-21 00:00:00+05:30,8.99,8.99,8.15,8.31,88984330,0.0,0.0 +2020-07-22 00:00:00+05:30,8.45,9.0,8.35,8.53,97890100,0.0,0.0 +2020-07-23 00:00:00+05:30,8.75,8.9,8.53,8.59,30153140,0.0,0.0 +2020-07-24 00:00:00+05:30,8.47,8.54,8.14,8.42,40331480,0.0,0.0 +2020-07-27 00:00:00+05:30,8.22,8.4,8.02,8.07,51843850,0.0,0.0 +2020-07-28 00:00:00+05:30,8.06,8.13,7.82,8.06,61306190,0.0,0.0 +2020-07-29 00:00:00+05:30,8.04,8.62,7.87,8.26,95978180,0.0,0.0 +2020-07-30 00:00:00+05:30,8.22,8.47,7.96,8.01,102416100,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/07/PNB.csv b/DATA/BRONZE/StockData/2020/07/PNB.csv new file mode 100644 index 00000000..4ecb7994 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/07/PNB.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-07-01 00:00:00+05:30,33.51,34.9,32.94,34.75,4416666,0.0,0.0 +2020-07-02 00:00:00+05:30,34.9,35.37,34.47,34.61,2151673,0.0,0.0 +2020-07-06 00:00:00+05:30,34.47,35.61,34.37,35.37,2345018,0.0,0.0 +2020-07-07 00:00:00+05:30,35.8,35.8,34.47,35.09,1853146,0.0,0.0 +2020-07-08 00:00:00+05:30,35.09,37.0,35.04,35.56,2924733,0.0,0.0 +2020-07-09 00:00:00+05:30,35.99,36.28,35.18,35.42,1445414,0.0,0.0 +2020-07-10 00:00:00+05:30,34.23,34.37,33.03,33.46,3220226,0.0,0.0 +2020-07-13 00:00:00+05:30,33.8,33.89,32.75,32.99,1780982,0.0,0.0 +2020-07-14 00:00:00+05:30,32.94,32.94,31.89,32.08,1199308,0.0,0.0 +2020-07-15 00:00:00+05:30,32.51,32.6,31.27,31.55,2661067,0.0,0.0 +2020-07-16 00:00:00+05:30,31.46,31.98,30.79,31.75,2187781,0.0,0.0 +2020-07-17 00:00:00+05:30,32.08,32.27,31.7,32.08,975950,0.0,0.0 +2020-07-20 00:00:00+05:30,32.22,33.13,32.03,32.94,2188123,0.0,0.0 +2020-07-21 00:00:00+05:30,33.18,33.65,32.8,33.18,1206952,0.0,0.0 +2020-07-22 00:00:00+05:30,33.22,33.51,32.37,32.7,687772,0.0,0.0 +2020-07-23 00:00:00+05:30,32.7,33.13,32.51,32.75,1464698,0.0,0.0 +2020-07-24 00:00:00+05:30,32.75,32.75,31.65,32.08,655885,0.0,0.0 +2020-07-27 00:00:00+05:30,32.13,32.27,30.79,30.89,1402019,0.0,0.0 +2020-07-28 00:00:00+05:30,30.55,31.17,30.31,30.69,1500706,0.0,0.0 +2020-07-29 00:00:00+05:30,30.55,32.03,30.55,31.27,2469731,0.0,0.0 +2020-07-30 00:00:00+05:30,31.51,31.75,30.22,30.31,1162012,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/07/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/07/TATAMOTORS.csv new file mode 100644 index 00000000..35075c07 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/07/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-07-01 00:00:00+05:30,98.14,100.78,97.6,100.08,3065502,0.0,0.0 +2020-07-02 00:00:00+05:30,100.38,102.32,99.83,100.92,1870677,0.0,0.0 +2020-07-06 00:00:00+05:30,103.56,109.12,103.56,108.33,4458844,0.0,0.0 +2020-07-07 00:00:00+05:30,109.32,111.91,107.38,108.38,4132270,0.0,0.0 +2020-07-08 00:00:00+05:30,109.12,110.22,103.76,104.8,2788387,0.0,0.0 +2020-07-09 00:00:00+05:30,105.84,108.23,103.96,106.34,4152629,0.0,0.0 +2020-07-10 00:00:00+05:30,106.19,107.93,104.85,106.89,4122223,0.0,0.0 +2020-07-13 00:00:00+05:30,108.33,111.41,106.19,107.29,3355503,0.0,0.0 +2020-07-14 00:00:00+05:30,105.79,106.89,103.46,104.5,2206560,0.0,0.0 +2020-07-15 00:00:00+05:30,105.99,106.19,101.87,102.56,2461474,0.0,0.0 +2020-07-16 00:00:00+05:30,103.36,103.36,100.03,102.37,2300058,0.0,0.0 +2020-07-17 00:00:00+05:30,102.86,106.19,102.66,105.75,3180286,0.0,0.0 +2020-07-20 00:00:00+05:30,105.79,105.79,103.16,104.35,2543174,0.0,0.0 +2020-07-21 00:00:00+05:30,105.35,109.02,104.9,107.83,3236032,0.0,0.0 +2020-07-22 00:00:00+05:30,107.93,109.07,103.71,104.5,3915097,0.0,0.0 +2020-07-23 00:00:00+05:30,104.45,105.79,104.01,105.4,3201397,0.0,0.0 +2020-07-24 00:00:00+05:30,104.25,104.85,102.17,103.11,3587146,0.0,0.0 +2020-07-27 00:00:00+05:30,103.51,103.96,100.73,101.07,2034349,0.0,0.0 +2020-07-28 00:00:00+05:30,101.87,106.54,101.57,105.84,2764547,0.0,0.0 +2020-07-29 00:00:00+05:30,106.44,107.98,104.2,105.15,3050391,0.0,0.0 +2020-07-30 00:00:00+05:30,105.5,106.09,102.37,103.06,2137259,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/07/YESBANK.csv b/DATA/BRONZE/StockData/2020/07/YESBANK.csv new file mode 100644 index 00000000..647d7b14 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/07/YESBANK.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-07-01 00:00:00+05:30,25.6,28.3,25.0,26.95,4232526,0.0,0.0 +2020-07-02 00:00:00+05:30,27.1,27.25,26.1,26.3,2450410,0.0,0.0 +2020-07-06 00:00:00+05:30,26.2,28.0,25.95,26.05,955031,0.0,0.0 +2020-07-07 00:00:00+05:30,26.3,26.3,25.5,25.75,1034435,0.0,0.0 +2020-07-08 00:00:00+05:30,25.45,27.1,24.3,26.1,2549002,0.0,0.0 +2020-07-09 00:00:00+05:30,27.45,27.5,26.2,26.65,4658538,0.0,0.0 +2020-07-10 00:00:00+05:30,26.8,26.8,24.2,25.5,3676911,0.0,0.0 +2020-07-13 00:00:00+05:30,21.6,23.5,21.2,22.1,5025499,0.0,0.0 +2020-07-14 00:00:00+05:30,21.3,21.75,20.25,20.95,5699770,0.0,0.0 +2020-07-15 00:00:00+05:30,20.6,22.0,20.3,20.45,2800810,0.0,0.0 +2020-07-16 00:00:00+05:30,20.0,20.25,18.7,19.25,2570710,0.0,0.0 +2020-07-17 00:00:00+05:30,18.6,20.7,18.1,19.8,7700865,0.0,0.0 +2020-07-20 00:00:00+05:30,19.8,19.95,18.4,19.45,4373284,0.0,0.0 +2020-07-21 00:00:00+05:30,19.2,19.45,18.75,19.35,1622084,0.0,0.0 +2020-07-22 00:00:00+05:30,18.75,19.0,18.05,18.25,4501592,0.0,0.0 +2020-07-23 00:00:00+05:30,14.6,16.5,14.6,14.75,41066560,0.0,0.0 +2020-07-24 00:00:00+05:30,13.8,14.45,13.6,13.65,37245540,0.0,0.0 +2020-07-27 00:00:00+05:30,12.3,12.3,12.3,12.3,33964830,0.0,0.0 +2020-07-28 00:00:00+05:30,11.1,11.95,11.1,11.9,62636760,0.0,0.0 +2020-07-29 00:00:00+05:30,12.05,12.35,11.65,11.75,33376440,0.0,0.0 +2020-07-30 00:00:00+05:30,11.9,12.1,11.8,11.95,23947850,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/08/IDEA.csv b/DATA/BRONZE/StockData/2020/08/IDEA.csv new file mode 100644 index 00000000..38c28f0c --- /dev/null +++ b/DATA/BRONZE/StockData/2020/08/IDEA.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-08-03 00:00:00+05:30,8.4,8.81,8.05,8.72,103900800,0.0,0.0 +2020-08-04 00:00:00+05:30,8.65,8.92,8.51,8.63,69686130,0.0,0.0 +2020-08-05 00:00:00+05:30,8.6,8.74,8.15,8.31,60074620,0.0,0.0 +2020-08-06 00:00:00+05:30,8.28,8.47,8.15,8.25,38463010,0.0,0.0 +2020-08-07 00:00:00+05:30,7.9,8.93,7.64,8.83,112188400,0.0,0.0 +2020-08-10 00:00:00+05:30,9.0,9.19,8.82,9.09,71981700,0.0,0.0 +2020-08-11 00:00:00+05:30,9.0,9.0,8.65,8.71,27436760,0.0,0.0 +2020-08-12 00:00:00+05:30,8.63,9.03,8.53,8.86,45913380,0.0,0.0 +2020-08-13 00:00:00+05:30,8.91,9.13,8.79,9.04,43293360,0.0,0.0 +2020-08-14 00:00:00+05:30,9.04,9.33,8.71,8.93,51549790,0.0,0.0 +2020-08-17 00:00:00+05:30,9.11,9.13,8.85,8.98,27345510,0.0,0.0 +2020-08-18 00:00:00+05:30,8.95,8.98,8.72,8.85,35000560,0.0,0.0 +2020-08-19 00:00:00+05:30,8.72,8.88,8.62,8.71,24916330,0.0,0.0 +2020-08-20 00:00:00+05:30,8.65,8.78,8.47,8.51,32531000,0.0,0.0 +2020-08-21 00:00:00+05:30,8.35,8.68,8.35,8.53,29230440,0.0,0.0 +2020-08-24 00:00:00+05:30,8.51,9.24,8.42,9.09,114998800,0.0,0.0 +2020-08-25 00:00:00+05:30,9.21,9.25,8.91,9.02,30253900,0.0,0.0 +2020-08-26 00:00:00+05:30,8.96,9.05,8.85,8.92,28322030,0.0,0.0 +2020-08-27 00:00:00+05:30,8.88,8.96,8.74,8.88,51554690,0.0,0.0 +2020-08-28 00:00:00+05:30,8.93,10.43,8.93,10.1,306450000,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/08/PNB.csv b/DATA/BRONZE/StockData/2020/08/PNB.csv new file mode 100644 index 00000000..09f962fd --- /dev/null +++ b/DATA/BRONZE/StockData/2020/08/PNB.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-08-03 00:00:00+05:30,30.65,31.79,30.46,31.41,2671818,0.0,0.0 +2020-08-04 00:00:00+05:30,31.41,31.41,30.65,31.12,607043,0.0,0.0 +2020-08-05 00:00:00+05:30,31.03,31.65,31.03,31.12,1257207,0.0,0.0 +2020-08-06 00:00:00+05:30,31.22,31.41,30.79,30.93,833092,0.0,0.0 +2020-08-07 00:00:00+05:30,30.69,31.46,30.69,31.32,1459743,0.0,0.0 +2020-08-10 00:00:00+05:30,31.41,31.75,31.22,31.41,1319537,0.0,0.0 +2020-08-11 00:00:00+05:30,31.46,31.55,31.03,31.36,1155563,0.0,0.0 +2020-08-12 00:00:00+05:30,31.6,33.18,31.51,32.27,3750676,0.0,0.0 +2020-08-13 00:00:00+05:30,32.6,32.7,31.41,31.75,739236,0.0,0.0 +2020-08-14 00:00:00+05:30,31.75,31.89,30.5,30.79,888429,0.0,0.0 +2020-08-17 00:00:00+05:30,31.03,31.12,30.46,30.98,1204842,0.0,0.0 +2020-08-18 00:00:00+05:30,31.12,31.51,30.74,31.41,753502,0.0,0.0 +2020-08-19 00:00:00+05:30,32.75,33.03,32.17,32.65,5463585,0.0,0.0 +2020-08-20 00:00:00+05:30,32.65,33.65,32.13,33.56,2174994,0.0,0.0 +2020-08-21 00:00:00+05:30,33.65,35.04,33.61,34.04,5074024,0.0,0.0 +2020-08-24 00:00:00+05:30,35.04,35.04,33.32,33.7,2278718,0.0,0.0 +2020-08-25 00:00:00+05:30,33.7,34.04,33.51,33.61,1120602,0.0,0.0 +2020-08-26 00:00:00+05:30,34.13,34.13,33.61,33.8,949562,0.0,0.0 +2020-08-27 00:00:00+05:30,34.08,34.8,33.51,33.7,1815780,0.0,0.0 +2020-08-28 00:00:00+05:30,33.89,35.71,33.89,35.37,4248868,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/08/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/08/TATAMOTORS.csv new file mode 100644 index 00000000..43edc417 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/08/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-08-03 00:00:00+05:30,102.76,113.7,102.37,112.35,15667310,0.0,0.0 +2020-08-04 00:00:00+05:30,112.35,114.39,110.12,110.71,5067642,0.0,0.0 +2020-08-05 00:00:00+05:30,111.31,116.93,111.26,114.79,4145395,0.0,0.0 +2020-08-06 00:00:00+05:30,114.89,116.98,114.79,116.08,3698124,0.0,0.0 +2020-08-07 00:00:00+05:30,116.28,118.96,115.53,118.37,2591596,0.0,0.0 +2020-08-10 00:00:00+05:30,119.21,123.88,118.81,123.04,5372280,0.0,0.0 +2020-08-11 00:00:00+05:30,123.98,124.98,120.7,121.55,2149180,0.0,0.0 +2020-08-12 00:00:00+05:30,120.6,125.57,119.91,124.53,2389349,0.0,0.0 +2020-08-13 00:00:00+05:30,125.77,130.99,123.58,130.29,5537095,0.0,0.0 +2020-08-14 00:00:00+05:30,131.04,131.78,122.99,123.78,4055261,0.0,0.0 +2020-08-17 00:00:00+05:30,123.98,125.52,119.96,122.74,3380248,0.0,0.0 +2020-08-18 00:00:00+05:30,123.24,126.72,122.84,124.83,3056734,0.0,0.0 +2020-08-19 00:00:00+05:30,126.52,126.81,123.98,124.38,4228289,0.0,0.0 +2020-08-20 00:00:00+05:30,122.94,124.88,120.5,120.95,2741368,0.0,0.0 +2020-08-21 00:00:00+05:30,123.19,123.53,119.46,120.21,2204272,0.0,0.0 +2020-08-24 00:00:00+05:30,120.75,122.19,120.06,120.45,2362543,0.0,0.0 +2020-08-25 00:00:00+05:30,120.8,127.51,120.65,126.27,4641160,0.0,0.0 +2020-08-26 00:00:00+05:30,129.0,138.14,127.61,137.0,9507010,0.0,0.0 +2020-08-27 00:00:00+05:30,138.99,145.9,138.49,143.46,8473638,0.0,0.0 +2020-08-28 00:00:00+05:30,142.37,145.25,136.16,141.82,7010665,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/08/YESBANK.csv b/DATA/BRONZE/StockData/2020/08/YESBANK.csv new file mode 100644 index 00000000..446e8a73 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/08/YESBANK.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-08-03 00:00:00+05:30,12.0,12.04,11.85,11.98,18692630,0.0,0.0 +2020-08-04 00:00:00+05:30,12.3,12.41,12.16,12.22,26218210,0.0,0.0 +2020-08-05 00:00:00+05:30,12.3,12.83,12.22,12.83,32007810,0.0,0.0 +2020-08-06 00:00:00+05:30,13.47,13.47,13.2,13.47,46838240,0.0,0.0 +2020-08-07 00:00:00+05:30,13.94,14.14,13.34,14.14,141670600,0.0,0.0 +2020-08-10 00:00:00+05:30,14.58,14.84,14.3,14.84,66054710,0.0,0.0 +2020-08-11 00:00:00+05:30,15.58,15.58,15.51,15.58,57687560,0.0,0.0 +2020-08-12 00:00:00+05:30,16.35,16.35,16.28,16.35,81026730,0.0,0.0 +2020-08-13 00:00:00+05:30,17.16,17.16,15.65,15.86,229623000,0.0,0.0 +2020-08-14 00:00:00+05:30,15.85,15.9,15.07,15.07,58334300,0.0,0.0 +2020-08-17 00:00:00+05:30,14.55,14.89,14.32,14.32,46815270,0.0,0.0 +2020-08-18 00:00:00+05:30,14.16,15.03,13.85,15.03,67683310,0.0,0.0 +2020-08-19 00:00:00+05:30,15.45,15.78,15.34,15.78,26118750,0.0,0.0 +2020-08-20 00:00:00+05:30,15.89,16.4,15.32,15.76,31774720,0.0,0.0 +2020-08-21 00:00:00+05:30,15.95,16.1,15.32,15.57,28841660,0.0,0.0 +2020-08-24 00:00:00+05:30,15.35,15.46,14.8,14.8,46612130,0.0,0.0 +2020-08-25 00:00:00+05:30,14.8,15.01,14.36,14.76,18820550,0.0,0.0 +2020-08-26 00:00:00+05:30,14.81,14.9,14.58,14.67,22593650,0.0,0.0 +2020-08-27 00:00:00+05:30,14.7,14.9,14.61,14.71,20480740,0.0,0.0 +2020-08-28 00:00:00+05:30,15.12,15.41,14.91,15.02,40613020,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/09/IDEA.csv b/DATA/BRONZE/StockData/2020/09/IDEA.csv new file mode 100644 index 00000000..d93e20a2 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/09/IDEA.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-09-01 00:00:00+05:30,10.8,10.95,7.69,8.89,224905100,0.0,0.0 +2020-09-02 00:00:00+05:30,9.25,10.1,9.25,9.91,140138100,0.0,0.0 +2020-09-03 00:00:00+05:30,10.5,12.88,10.45,12.56,358274400,0.0,0.0 +2020-09-04 00:00:00+05:30,11.31,13.45,11.31,12.01,366230700,0.0,0.0 +2020-09-07 00:00:00+05:30,13.21,13.21,11.95,12.3,208975200,0.0,0.0 +2020-09-08 00:00:00+05:30,12.49,12.55,11.18,11.34,80750230,0.0,0.0 +2020-09-09 00:00:00+05:30,10.92,11.24,10.54,11.07,92493880,0.0,0.0 +2020-09-10 00:00:00+05:30,11.29,11.55,11.02,11.42,51507250,0.0,0.0 +2020-09-11 00:00:00+05:30,11.41,11.42,10.91,11.13,48009800,0.0,0.0 +2020-09-14 00:00:00+05:30,11.4,11.86,11.04,11.57,63923360,0.0,0.0 +2020-09-15 00:00:00+05:30,11.84,12.2,11.66,11.75,130782100,0.0,0.0 +2020-09-16 00:00:00+05:30,11.83,11.83,11.46,11.52,27714980,0.0,0.0 +2020-09-17 00:00:00+05:30,11.36,11.43,11.11,11.27,41283220,0.0,0.0 +2020-09-18 00:00:00+05:30,11.13,11.65,11.06,11.27,60419150,0.0,0.0 +2020-09-21 00:00:00+05:30,11.25,11.36,10.3,10.39,70619080,0.0,0.0 +2020-09-22 00:00:00+05:30,10.28,10.45,9.66,10.25,68516850,0.0,0.0 +2020-09-23 00:00:00+05:30,10.2,10.2,8.81,9.22,98081620,0.0,0.0 +2020-09-24 00:00:00+05:30,8.9,9.44,8.55,9.12,112586800,0.0,0.0 +2020-09-25 00:00:00+05:30,9.35,10.48,9.06,10.36,130005200,0.0,0.0 +2020-09-28 00:00:00+05:30,10.7,10.75,10.12,10.34,94780950,0.0,0.0 +2020-09-29 00:00:00+05:30,10.11,10.25,9.54,9.81,61693480,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/09/PNB.csv b/DATA/BRONZE/StockData/2020/09/PNB.csv new file mode 100644 index 00000000..7c63b3ff --- /dev/null +++ b/DATA/BRONZE/StockData/2020/09/PNB.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-09-01 00:00:00+05:30,33.42,34.13,32.27,33.13,1114269,0.0,0.0 +2020-09-02 00:00:00+05:30,33.18,33.46,32.6,33.22,766603,0.0,0.0 +2020-09-03 00:00:00+05:30,33.42,33.51,32.84,32.94,898751,0.0,0.0 +2020-09-04 00:00:00+05:30,32.17,32.65,31.84,32.08,1246095,0.0,0.0 +2020-09-07 00:00:00+05:30,32.37,32.51,31.94,32.27,473825,0.0,0.0 +2020-09-08 00:00:00+05:30,32.37,32.46,31.89,32.13,442347,0.0,0.0 +2020-09-09 00:00:00+05:30,31.75,31.79,31.08,31.41,750320,0.0,0.0 +2020-09-10 00:00:00+05:30,31.7,32.17,31.7,32.03,386697,0.0,0.0 +2020-09-11 00:00:00+05:30,31.98,32.32,31.79,32.17,334466,0.0,0.0 +2020-09-14 00:00:00+05:30,32.17,32.46,31.89,32.13,998778,0.0,0.0 +2020-09-15 00:00:00+05:30,32.41,32.41,31.51,31.79,2569146,0.0,0.0 +2020-09-16 00:00:00+05:30,31.79,32.17,31.27,32.03,1138670,0.0,0.0 +2020-09-17 00:00:00+05:30,32.03,32.03,31.51,31.75,289984,0.0,0.0 +2020-09-18 00:00:00+05:30,31.94,31.94,30.89,31.12,1986539,0.0,0.0 +2020-09-21 00:00:00+05:30,31.12,31.12,29.02,29.26,2267475,0.0,0.0 +2020-09-22 00:00:00+05:30,28.88,29.36,28.16,28.74,2051232,0.0,0.0 +2020-09-23 00:00:00+05:30,28.98,29.07,27.59,28.02,3573202,0.0,0.0 +2020-09-24 00:00:00+05:30,27.4,27.78,26.68,26.78,1708140,0.0,0.0 +2020-09-25 00:00:00+05:30,26.88,27.93,26.4,27.74,2308920,0.0,0.0 +2020-09-28 00:00:00+05:30,28.07,28.88,27.88,28.79,1120281,0.0,0.0 +2020-09-29 00:00:00+05:30,28.93,29.02,27.45,27.74,856705,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/09/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/09/TATAMOTORS.csv new file mode 100644 index 00000000..2836755a --- /dev/null +++ b/DATA/BRONZE/StockData/2020/09/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-09-01 00:00:00+05:30,143.11,144.21,139.54,142.91,2247315,0.0,0.0 +2020-09-02 00:00:00+05:30,144.55,150.87,140.63,149.47,3021832,0.0,0.0 +2020-09-03 00:00:00+05:30,150.67,154.2,148.78,150.82,6791110,0.0,0.0 +2020-09-04 00:00:00+05:30,146.49,152.65,145.1,146.84,5149109,0.0,0.0 +2020-09-07 00:00:00+05:30,149.08,151.06,147.19,148.43,3850308,0.0,0.0 +2020-09-08 00:00:00+05:30,148.58,148.78,140.33,141.37,3355452,0.0,0.0 +2020-09-09 00:00:00+05:30,140.13,140.83,134.91,139.39,3186166,0.0,0.0 +2020-09-10 00:00:00+05:30,141.72,143.36,137.15,142.37,4233177,0.0,0.0 +2020-09-11 00:00:00+05:30,142.12,145.8,140.83,143.41,3077106,0.0,0.0 +2020-09-14 00:00:00+05:30,146.59,150.07,144.6,147.49,5280050,0.0,0.0 +2020-09-15 00:00:00+05:30,148.68,148.68,145.65,147.39,2031221,0.0,0.0 +2020-09-16 00:00:00+05:30,148.13,153.3,147.69,150.67,3611848,0.0,0.0 +2020-09-17 00:00:00+05:30,149.97,149.97,145.3,146.69,2972214,0.0,0.0 +2020-09-18 00:00:00+05:30,148.98,149.62,145.35,146.99,1838584,0.0,0.0 +2020-09-21 00:00:00+05:30,147.09,147.09,134.67,136.55,3307721,0.0,0.0 +2020-09-22 00:00:00+05:30,137.15,137.4,128.9,132.28,3852935,0.0,0.0 +2020-09-23 00:00:00+05:30,135.11,135.96,127.21,130.54,3255741,0.0,0.0 +2020-09-24 00:00:00+05:30,127.01,128.01,121.4,122.04,2622477,0.0,0.0 +2020-09-25 00:00:00+05:30,124.23,127.56,122.34,126.57,3392464,0.0,0.0 +2020-09-28 00:00:00+05:30,128.45,133.47,126.62,132.03,4486014,0.0,0.0 +2020-09-29 00:00:00+05:30,134.37,135.26,129.95,130.89,3460244,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/09/YESBANK.csv b/DATA/BRONZE/StockData/2020/09/YESBANK.csv new file mode 100644 index 00000000..c5514a72 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/09/YESBANK.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-09-01 00:00:00+05:30,14.3,14.97,13.95,14.66,31794160,0.0,0.0 +2020-09-02 00:00:00+05:30,14.76,14.78,14.22,14.42,14088440,0.0,0.0 +2020-09-03 00:00:00+05:30,14.35,14.78,14.21,14.6,19076830,0.0,0.0 +2020-09-04 00:00:00+05:30,14.15,14.44,14.04,14.27,16433480,0.0,0.0 +2020-09-07 00:00:00+05:30,14.2,14.27,14.0,14.1,18982980,0.0,0.0 +2020-09-08 00:00:00+05:30,14.1,14.15,13.92,13.94,9502386,0.0,0.0 +2020-09-09 00:00:00+05:30,13.79,13.79,13.3,13.67,13824400,0.0,0.0 +2020-09-10 00:00:00+05:30,13.69,14.14,13.67,13.92,16447650,0.0,0.0 +2020-09-11 00:00:00+05:30,14.4,14.61,14.25,14.61,29428680,0.0,0.0 +2020-09-14 00:00:00+05:30,14.98,15.34,14.56,14.77,54943260,0.0,0.0 +2020-09-15 00:00:00+05:30,14.85,14.91,14.45,14.55,15778570,0.0,0.0 +2020-09-16 00:00:00+05:30,14.65,14.65,14.22,14.26,10693830,0.0,0.0 +2020-09-17 00:00:00+05:30,14.02,14.25,13.7,14.11,19261690,0.0,0.0 +2020-09-18 00:00:00+05:30,14.07,14.25,13.98,14.03,14729160,0.0,0.0 +2020-09-21 00:00:00+05:30,14.03,14.03,13.5,13.57,20065940,0.0,0.0 +2020-09-22 00:00:00+05:30,13.45,13.51,12.96,13.21,36060200,0.0,0.0 +2020-09-23 00:00:00+05:30,13.36,13.49,13.0,13.13,21532840,0.0,0.0 +2020-09-24 00:00:00+05:30,13.0,13.03,12.75,12.96,20917350,0.0,0.0 +2020-09-25 00:00:00+05:30,13.01,13.6,12.97,13.37,20762090,0.0,0.0 +2020-09-28 00:00:00+05:30,13.47,13.82,13.33,13.53,16813800,0.0,0.0 +2020-09-29 00:00:00+05:30,13.65,13.65,13.31,13.37,6111396,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/10/IDEA.csv b/DATA/BRONZE/StockData/2020/10/IDEA.csv new file mode 100644 index 00000000..42c6ea99 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/10/IDEA.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-10-01 00:00:00+05:30,9.25,9.5,9.11,9.24,51014600,0.0,0.0 +2020-10-05 00:00:00+05:30,9.25,9.48,8.94,9.02,46839440,0.0,0.0 +2020-10-06 00:00:00+05:30,9.06,9.15,8.76,8.8,42413790,0.0,0.0 +2020-10-07 00:00:00+05:30,8.77,8.86,8.5,8.53,45734890,0.0,0.0 +2020-10-08 00:00:00+05:30,8.57,9.18,8.56,8.93,36991250,0.0,0.0 +2020-10-09 00:00:00+05:30,9.06,9.18,8.87,8.9,19594600,0.0,0.0 +2020-10-12 00:00:00+05:30,8.94,9.01,8.65,8.7,23883720,0.0,0.0 +2020-10-13 00:00:00+05:30,8.55,8.67,8.47,8.54,22229450,0.0,0.0 +2020-10-14 00:00:00+05:30,8.68,8.68,8.23,8.4,25722800,0.0,0.0 +2020-10-15 00:00:00+05:30,8.27,8.33,7.93,7.99,46193350,0.0,0.0 +2020-10-16 00:00:00+05:30,8.01,8.29,7.94,8.03,24605680,0.0,0.0 +2020-10-19 00:00:00+05:30,8.1,8.16,7.6,7.95,40979330,0.0,0.0 +2020-10-20 00:00:00+05:30,7.88,8.87,7.74,8.73,96454520,0.0,0.0 +2020-10-21 00:00:00+05:30,8.73,8.9,8.48,8.63,51176510,0.0,0.0 +2020-10-22 00:00:00+05:30,8.42,8.98,8.42,8.88,39924140,0.0,0.0 +2020-10-23 00:00:00+05:30,9.03,9.25,8.89,9.07,60426400,0.0,0.0 +2020-10-26 00:00:00+05:30,9.07,9.13,8.85,8.9,31973800,0.0,0.0 +2020-10-27 00:00:00+05:30,8.7,8.85,8.66,8.73,25125190,0.0,0.0 +2020-10-28 00:00:00+05:30,8.65,9.05,8.57,8.68,42220340,0.0,0.0 +2020-10-29 00:00:00+05:30,8.68,8.71,8.28,8.38,36166380,0.0,0.0 +2020-10-30 00:00:00+05:30,8.0,8.92,8.0,8.75,93918930,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/10/PNB.csv b/DATA/BRONZE/StockData/2020/10/PNB.csv new file mode 100644 index 00000000..8b6ee2d6 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/10/PNB.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-10-01 00:00:00+05:30,26.73,27.69,26.4,26.73,3873564,0.0,0.0 +2020-10-05 00:00:00+05:30,27.21,27.54,26.83,27.02,1949034,0.0,0.0 +2020-10-06 00:00:00+05:30,27.02,27.31,26.83,27.07,1618560,0.0,0.0 +2020-10-07 00:00:00+05:30,26.97,27.26,26.4,26.49,1391692,0.0,0.0 +2020-10-08 00:00:00+05:30,26.59,27.35,26.49,26.54,2076710,0.0,0.0 +2020-10-09 00:00:00+05:30,26.59,27.69,26.35,27.59,2969867,0.0,0.0 +2020-10-12 00:00:00+05:30,28.07,28.4,26.92,27.11,2272957,0.0,0.0 +2020-10-13 00:00:00+05:30,27.11,27.21,26.45,26.54,842916,0.0,0.0 +2020-10-14 00:00:00+05:30,26.54,27.02,26.26,26.88,793569,0.0,0.0 +2020-10-15 00:00:00+05:30,26.97,27.26,26.35,26.4,1184532,0.0,0.0 +2020-10-16 00:00:00+05:30,26.54,26.68,26.11,26.16,554074,0.0,0.0 +2020-10-19 00:00:00+05:30,26.21,26.78,26.21,26.68,829566,0.0,0.0 +2020-10-20 00:00:00+05:30,26.83,26.83,26.06,26.16,1037723,0.0,0.0 +2020-10-21 00:00:00+05:30,26.11,26.54,25.78,25.97,1460852,0.0,0.0 +2020-10-22 00:00:00+05:30,25.87,26.21,25.87,25.97,1101002,0.0,0.0 +2020-10-23 00:00:00+05:30,25.97,26.26,25.97,26.16,657888,0.0,0.0 +2020-10-26 00:00:00+05:30,26.21,26.97,26.21,26.68,2189683,0.0,0.0 +2020-10-27 00:00:00+05:30,26.68,26.78,25.87,26.16,1318577,0.0,0.0 +2020-10-28 00:00:00+05:30,26.21,26.4,25.68,25.83,1683827,0.0,0.0 +2020-10-29 00:00:00+05:30,25.59,25.83,25.11,25.4,979026,0.0,0.0 +2020-10-30 00:00:00+05:30,25.49,25.97,25.3,25.54,1123485,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/10/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/10/TATAMOTORS.csv new file mode 100644 index 00000000..ceae155d --- /dev/null +++ b/DATA/BRONZE/StockData/2020/10/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-10-01 00:00:00+05:30,134.86,135.66,131.78,132.68,1674311,0.0,0.0 +2020-10-05 00:00:00+05:30,136.16,136.65,131.24,133.08,2800303,0.0,0.0 +2020-10-06 00:00:00+05:30,136.95,144.8,135.06,143.96,10190920,0.0,0.0 +2020-10-07 00:00:00+05:30,143.21,143.61,138.94,140.13,4032654,0.0,0.0 +2020-10-08 00:00:00+05:30,141.92,142.47,138.79,140.03,2491175,0.0,0.0 +2020-10-09 00:00:00+05:30,140.53,141.77,137.15,137.6,1423879,0.0,0.0 +2020-10-12 00:00:00+05:30,138.69,138.99,132.23,135.01,2787824,0.0,0.0 +2020-10-13 00:00:00+05:30,134.72,136.26,132.03,133.27,1370296,0.0,0.0 +2020-10-14 00:00:00+05:30,133.18,133.77,128.01,129.9,1752029,0.0,0.0 +2020-10-15 00:00:00+05:30,131.09,133.52,125.72,126.22,3983711,0.0,0.0 +2020-10-16 00:00:00+05:30,129.0,129.2,125.22,126.91,3339831,0.0,0.0 +2020-10-19 00:00:00+05:30,129.9,129.9,127.06,127.46,1667032,0.0,0.0 +2020-10-20 00:00:00+05:30,127.21,129.45,125.62,128.85,2072303,0.0,0.0 +2020-10-21 00:00:00+05:30,130.44,132.18,127.46,129.45,3493665,0.0,0.0 +2020-10-22 00:00:00+05:30,128.26,133.67,127.66,132.63,3949368,0.0,0.0 +2020-10-23 00:00:00+05:30,134.02,138.05,133.32,136.16,3019050,0.0,0.0 +2020-10-26 00:00:00+05:30,138.54,139.88,130.39,132.83,6481648,0.0,0.0 +2020-10-27 00:00:00+05:30,133.18,135.96,130.19,134.86,2354638,0.0,0.0 +2020-10-28 00:00:00+05:30,137.35,142.27,132.68,133.97,10895920,0.0,0.0 +2020-10-29 00:00:00+05:30,131.59,132.18,129.2,131.09,3900882,0.0,0.0 +2020-10-30 00:00:00+05:30,132.08,133.67,129.5,131.88,3535203,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/10/YESBANK.csv b/DATA/BRONZE/StockData/2020/10/YESBANK.csv new file mode 100644 index 00000000..d49c5d82 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/10/YESBANK.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-10-01 00:00:00+05:30,13.3,13.5,13.15,13.29,9758656,0.0,0.0 +2020-10-05 00:00:00+05:30,13.47,13.61,13.31,13.35,10148240,0.0,0.0 +2020-10-06 00:00:00+05:30,13.35,13.46,13.15,13.31,14670080,0.0,0.0 +2020-10-07 00:00:00+05:30,13.32,13.32,13.12,13.17,8649291,0.0,0.0 +2020-10-08 00:00:00+05:30,13.18,13.25,13.1,13.13,11056530,0.0,0.0 +2020-10-09 00:00:00+05:30,13.08,13.21,13.0,13.13,11642470,0.0,0.0 +2020-10-12 00:00:00+05:30,13.16,13.38,12.95,12.98,12314620,0.0,0.0 +2020-10-13 00:00:00+05:30,12.94,13.15,12.83,12.93,9614690,0.0,0.0 +2020-10-14 00:00:00+05:30,12.91,12.96,12.81,12.91,9757681,0.0,0.0 +2020-10-15 00:00:00+05:30,12.9,12.9,12.6,12.63,17272490,0.0,0.0 +2020-10-16 00:00:00+05:30,12.55,12.7,12.51,12.68,10025720,0.0,0.0 +2020-10-19 00:00:00+05:30,12.8,13.04,12.79,12.92,17195590,0.0,0.0 +2020-10-20 00:00:00+05:30,13.1,13.1,12.82,12.92,12606430,0.0,0.0 +2020-10-21 00:00:00+05:30,12.98,13.14,12.62,12.98,16809040,0.0,0.0 +2020-10-22 00:00:00+05:30,12.92,12.95,12.68,12.72,13167870,0.0,0.0 +2020-10-23 00:00:00+05:30,12.73,13.35,12.65,13.35,39164400,0.0,0.0 +2020-10-26 00:00:00+05:30,14.01,14.01,12.9,13.14,49433450,0.0,0.0 +2020-10-27 00:00:00+05:30,13.11,13.11,12.72,12.84,18143660,0.0,0.0 +2020-10-28 00:00:00+05:30,12.85,12.85,12.5,12.52,12498650,0.0,0.0 +2020-10-29 00:00:00+05:30,12.25,12.45,12.11,12.39,15723440,0.0,0.0 +2020-10-30 00:00:00+05:30,12.4,12.6,12.31,12.42,9443781,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/11/IDEA.csv b/DATA/BRONZE/StockData/2020/11/IDEA.csv new file mode 100644 index 00000000..ece01cbc --- /dev/null +++ b/DATA/BRONZE/StockData/2020/11/IDEA.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-11-02 00:00:00+05:30,8.77,8.9,8.41,8.71,51444700,0.0,0.0 +2020-11-03 00:00:00+05:30,8.73,8.73,8.52,8.58,28225570,0.0,0.0 +2020-11-04 00:00:00+05:30,8.5,8.58,8.36,8.41,25118300,0.0,0.0 +2020-11-05 00:00:00+05:30,8.47,8.58,8.35,8.47,26972780,0.0,0.0 +2020-11-06 00:00:00+05:30,8.44,8.99,8.42,8.6,31762950,0.0,0.0 +2020-11-09 00:00:00+05:30,8.7,8.79,8.55,8.68,34701660,0.0,0.0 +2020-11-10 00:00:00+05:30,8.69,8.7,8.5,8.53,26669820,0.0,0.0 +2020-11-11 00:00:00+05:30,8.5,8.64,8.4,8.48,27164480,0.0,0.0 +2020-11-12 00:00:00+05:30,8.46,8.6,8.39,8.51,22475190,0.0,0.0 +2020-11-13 00:00:00+05:30,8.48,8.83,8.47,8.72,46136890,0.0,0.0 +2020-11-14 00:00:00+05:30,8.92,9.25,8.79,9.11,59834890,0.0,0.0 +2020-11-17 00:00:00+05:30,9.11,10.02,9.1,9.29,151265100,0.0,0.0 +2020-11-18 00:00:00+05:30,9.24,9.56,9.11,9.2,44235130,0.0,0.0 +2020-11-19 00:00:00+05:30,9.12,9.59,9.04,9.27,61502230,0.0,0.0 +2020-11-20 00:00:00+05:30,9.6,10.13,9.5,10.04,138280500,0.0,0.0 +2020-11-23 00:00:00+05:30,10.28,10.6,10.17,10.4,57281880,0.0,0.0 +2020-11-24 00:00:00+05:30,10.5,10.74,10.13,10.27,108833800,0.0,0.0 +2020-11-25 00:00:00+05:30,10.25,10.35,9.64,9.72,116337000,0.0,0.0 +2020-11-26 00:00:00+05:30,9.69,10.0,9.62,9.95,82543680,0.0,0.0 +2020-11-27 00:00:00+05:30,10.01,10.09,9.69,9.81,46160820,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/11/PNB.csv b/DATA/BRONZE/StockData/2020/11/PNB.csv new file mode 100644 index 00000000..08331a35 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/11/PNB.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-11-02 00:00:00+05:30,25.78,27.11,25.54,26.64,3800977,0.0,0.0 +2020-11-03 00:00:00+05:30,26.92,27.07,26.06,26.54,1950776,0.0,0.0 +2020-11-04 00:00:00+05:30,26.54,26.64,25.73,26.16,1863183,0.0,0.0 +2020-11-05 00:00:00+05:30,26.26,26.88,26.21,26.45,1022355,0.0,0.0 +2020-11-06 00:00:00+05:30,26.73,26.92,26.35,26.49,2384573,0.0,0.0 +2020-11-09 00:00:00+05:30,26.64,27.59,26.59,27.31,3708256,0.0,0.0 +2020-11-10 00:00:00+05:30,27.59,28.45,27.31,28.21,3963100,0.0,0.0 +2020-11-11 00:00:00+05:30,28.45,28.93,27.59,27.93,1603099,0.0,0.0 +2020-11-12 00:00:00+05:30,27.93,28.16,27.59,27.78,1970327,0.0,0.0 +2020-11-13 00:00:00+05:30,27.78,28.21,27.02,28.16,1624124,0.0,0.0 +2020-11-14 00:00:00+05:30,28.36,28.59,28.16,28.26,472270,0.0,0.0 +2020-11-17 00:00:00+05:30,28.5,28.79,28.07,28.45,2072579,0.0,0.0 +2020-11-18 00:00:00+05:30,28.4,29.84,28.26,29.41,5040150,0.0,0.0 +2020-11-19 00:00:00+05:30,29.5,29.5,28.36,28.64,1109500,0.0,0.0 +2020-11-20 00:00:00+05:30,28.64,28.79,28.21,28.4,1598977,0.0,0.0 +2020-11-23 00:00:00+05:30,28.59,28.83,28.4,28.69,914851,0.0,0.0 +2020-11-24 00:00:00+05:30,29.02,29.17,28.45,29.02,2157746,0.0,0.0 +2020-11-25 00:00:00+05:30,29.07,31.08,29.07,29.93,8473600,0.0,0.0 +2020-11-26 00:00:00+05:30,29.98,30.74,29.5,30.6,2955412,0.0,0.0 +2020-11-27 00:00:00+05:30,30.74,32.6,30.55,31.94,4751431,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/11/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/11/TATAMOTORS.csv new file mode 100644 index 00000000..d9d72abb --- /dev/null +++ b/DATA/BRONZE/StockData/2020/11/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-11-02 00:00:00+05:30,132.88,133.18,130.29,132.03,3930814,0.0,0.0 +2020-11-03 00:00:00+05:30,134.02,136.5,132.83,133.27,4349169,0.0,0.0 +2020-11-04 00:00:00+05:30,133.82,136.16,133.18,135.01,4467240,0.0,0.0 +2020-11-05 00:00:00+05:30,136.11,137.15,135.16,136.8,1869117,0.0,0.0 +2020-11-06 00:00:00+05:30,137.05,141.37,136.9,138.05,4560932,0.0,0.0 +2020-11-09 00:00:00+05:30,139.49,140.63,137.9,140.13,1864786,0.0,0.0 +2020-11-10 00:00:00+05:30,142.37,145.65,141.82,145.1,6295710,0.0,0.0 +2020-11-11 00:00:00+05:30,145.1,150.47,144.85,150.02,7167086,0.0,0.0 +2020-11-12 00:00:00+05:30,149.08,152.85,149.08,150.22,3728837,0.0,0.0 +2020-11-13 00:00:00+05:30,149.08,149.08,144.6,145.45,1759776,0.0,0.0 +2020-11-14 00:00:00+05:30,148.08,149.82,146.99,147.98,711055,0.0,0.0 +2020-11-17 00:00:00+05:30,150.77,158.12,150.77,157.03,7207341,0.0,0.0 +2020-11-18 00:00:00+05:30,157.62,173.87,157.62,172.48,10988480,0.0,0.0 +2020-11-19 00:00:00+05:30,170.74,175.26,165.57,166.72,7800401,0.0,0.0 +2020-11-20 00:00:00+05:30,168.95,170.49,164.53,167.96,3049951,0.0,0.0 +2020-11-23 00:00:00+05:30,168.66,172.83,164.58,169.55,2467428,0.0,0.0 +2020-11-24 00:00:00+05:30,171.24,174.47,170.15,170.94,2891967,0.0,0.0 +2020-11-25 00:00:00+05:30,173.92,175.76,168.21,170.35,2574062,0.0,0.0 +2020-11-26 00:00:00+05:30,170.64,173.82,170.0,172.68,1363494,0.0,0.0 +2020-11-27 00:00:00+05:30,173.38,182.62,173.38,179.14,7612050,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/11/YESBANK.csv b/DATA/BRONZE/StockData/2020/11/YESBANK.csv new file mode 100644 index 00000000..94cf3c33 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/11/YESBANK.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-11-02 00:00:00+05:30,12.41,12.5,12.21,12.24,19095000,0.0,0.0 +2020-11-03 00:00:00+05:30,12.44,12.44,12.26,12.29,12995550,0.0,0.0 +2020-11-04 00:00:00+05:30,12.3,12.39,12.21,12.26,14629850,0.0,0.0 +2020-11-05 00:00:00+05:30,12.3,12.39,12.25,12.28,13880200,0.0,0.0 +2020-11-06 00:00:00+05:30,12.33,12.35,12.22,12.29,20189160,0.0,0.0 +2020-11-09 00:00:00+05:30,12.4,12.9,12.26,12.9,26418560,0.0,0.0 +2020-11-10 00:00:00+05:30,13.54,13.54,13.54,13.54,52510560,0.0,0.0 +2020-11-11 00:00:00+05:30,14.21,14.21,14.15,14.21,81064000,0.0,0.0 +2020-11-12 00:00:00+05:30,14.7,14.7,13.61,14.35,100068100,0.0,0.0 +2020-11-13 00:00:00+05:30,14.23,14.84,13.97,14.55,56816070,0.0,0.0 +2020-11-14 00:00:00+05:30,14.71,14.9,14.5,14.57,13291220,0.0,0.0 +2020-11-17 00:00:00+05:30,14.57,14.72,14.42,14.66,41647560,0.0,0.0 +2020-11-18 00:00:00+05:30,14.5,14.85,14.45,14.68,35778430,0.0,0.0 +2020-11-19 00:00:00+05:30,14.57,14.69,14.06,14.27,39868710,0.0,0.0 +2020-11-20 00:00:00+05:30,14.33,14.64,14.11,14.54,36781200,0.0,0.0 +2020-11-23 00:00:00+05:30,14.65,14.9,14.27,14.53,40551260,0.0,0.0 +2020-11-24 00:00:00+05:30,14.65,14.75,14.5,14.67,26062920,0.0,0.0 +2020-11-25 00:00:00+05:30,14.75,14.77,14.05,14.13,26730790,0.0,0.0 +2020-11-26 00:00:00+05:30,14.25,14.25,13.85,14.08,24941590,0.0,0.0 +2020-11-27 00:00:00+05:30,14.15,14.78,14.06,14.65,42963270,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/12/IDEA.csv b/DATA/BRONZE/StockData/2020/12/IDEA.csv new file mode 100644 index 00000000..ffc4b67d --- /dev/null +++ b/DATA/BRONZE/StockData/2020/12/IDEA.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-12-01 00:00:00+05:30,9.77,10.34,9.61,10.05,89493590,0.0,0.0 +2020-12-02 00:00:00+05:30,10.0,10.18,9.85,9.91,44478190,0.0,0.0 +2020-12-03 00:00:00+05:30,9.96,10.03,9.82,9.94,46879310,0.0,0.0 +2020-12-04 00:00:00+05:30,9.89,10.0,9.68,9.77,30368300,0.0,0.0 +2020-12-07 00:00:00+05:30,9.77,9.83,9.56,9.61,31693240,0.0,0.0 +2020-12-08 00:00:00+05:30,9.64,9.85,9.52,9.57,50128190,0.0,0.0 +2020-12-09 00:00:00+05:30,9.6,10.0,9.45,9.87,123368400,0.0,0.0 +2020-12-10 00:00:00+05:30,9.9,10.09,9.66,9.85,58280030,0.0,0.0 +2020-12-11 00:00:00+05:30,9.83,10.35,9.73,10.11,129928300,0.0,0.0 +2020-12-14 00:00:00+05:30,10.3,10.39,9.92,10.06,109621700,0.0,0.0 +2020-12-15 00:00:00+05:30,10.03,10.05,9.73,9.9,46587460,0.0,0.0 +2020-12-16 00:00:00+05:30,9.92,10.13,9.83,9.98,60286780,0.0,0.0 +2020-12-17 00:00:00+05:30,9.95,10.23,9.85,9.93,70817850,0.0,0.0 +2020-12-18 00:00:00+05:30,9.89,10.11,9.71,9.84,64840390,0.0,0.0 +2020-12-21 00:00:00+05:30,9.99,10.04,8.9,9.22,85615730,0.0,0.0 +2020-12-22 00:00:00+05:30,9.22,9.59,8.9,9.52,127025700,0.0,0.0 +2020-12-23 00:00:00+05:30,9.49,10.68,9.41,10.56,219154700,0.0,0.0 +2020-12-24 00:00:00+05:30,10.52,10.6,9.94,10.1,146345600,0.0,0.0 +2020-12-28 00:00:00+05:30,10.18,10.56,10.15,10.38,116399500,0.0,0.0 +2020-12-29 00:00:00+05:30,10.42,10.5,10.15,10.29,101166700,0.0,0.0 +2020-12-30 00:00:00+05:30,10.31,10.35,10.07,10.22,103379700,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/12/PNB.csv b/DATA/BRONZE/StockData/2020/12/PNB.csv new file mode 100644 index 00000000..34e96d76 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/12/PNB.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-12-01 00:00:00+05:30,32.46,33.03,31.79,32.89,3552732,0.0,0.0 +2020-12-02 00:00:00+05:30,33.03,33.46,31.98,32.41,6422540,0.0,0.0 +2020-12-03 00:00:00+05:30,32.84,34.42,32.6,34.18,7121290,0.0,0.0 +2020-12-04 00:00:00+05:30,34.42,34.99,33.18,34.04,12352720,0.0,0.0 +2020-12-07 00:00:00+05:30,33.89,34.75,33.85,34.18,7737498,0.0,0.0 +2020-12-08 00:00:00+05:30,34.37,39.29,34.28,38.86,19531050,0.0,0.0 +2020-12-09 00:00:00+05:30,40.29,40.67,37.33,37.62,12989980,0.0,0.0 +2020-12-10 00:00:00+05:30,37.62,37.62,36.38,36.61,6056870,0.0,0.0 +2020-12-11 00:00:00+05:30,37.04,39.48,36.81,38.67,4594582,0.0,0.0 +2020-12-14 00:00:00+05:30,39.14,39.62,38.91,39.38,4657971,0.0,0.0 +2020-12-15 00:00:00+05:30,39.62,39.62,37.9,38.71,4667833,0.0,0.0 +2020-12-16 00:00:00+05:30,38.19,38.19,35.56,36.18,10681990,0.0,0.0 +2020-12-17 00:00:00+05:30,36.57,36.61,35.09,35.33,3046626,0.0,0.0 +2020-12-18 00:00:00+05:30,35.52,35.52,34.08,34.9,6479669,0.0,0.0 +2020-12-21 00:00:00+05:30,34.51,35.13,31.51,32.51,9042812,0.0,0.0 +2020-12-22 00:00:00+05:30,31.98,33.18,30.27,31.94,7155182,0.0,0.0 +2020-12-23 00:00:00+05:30,30.93,31.27,30.27,30.36,10922800,0.0,0.0 +2020-12-24 00:00:00+05:30,30.69,31.17,29.98,30.03,9101030,0.0,0.0 +2020-12-28 00:00:00+05:30,30.5,31.41,30.07,30.98,9759251,0.0,0.0 +2020-12-29 00:00:00+05:30,31.27,32.6,31.27,31.7,12254380,0.0,0.0 +2020-12-30 00:00:00+05:30,31.89,32.13,30.84,31.27,28871200,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/12/TATAMOTORS.csv b/DATA/BRONZE/StockData/2020/12/TATAMOTORS.csv new file mode 100644 index 00000000..436e891a --- /dev/null +++ b/DATA/BRONZE/StockData/2020/12/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-12-01 00:00:00+05:30,182.12,182.12,177.0,178.59,2381640,0.0,0.0 +2020-12-02 00:00:00+05:30,182.97,186.15,180.03,182.42,5202699,0.0,0.0 +2020-12-03 00:00:00+05:30,183.86,184.86,182.17,183.66,2377418,0.0,0.0 +2020-12-04 00:00:00+05:30,185.55,187.59,181.13,183.02,3479711,0.0,0.0 +2020-12-07 00:00:00+05:30,183.56,185.3,181.67,182.42,3447221,0.0,0.0 +2020-12-08 00:00:00+05:30,184.21,184.56,177.85,180.63,2359362,0.0,0.0 +2020-12-09 00:00:00+05:30,181.53,185.25,180.68,181.58,2954649,0.0,0.0 +2020-12-10 00:00:00+05:30,181.58,181.63,175.36,176.51,3178214,0.0,0.0 +2020-12-11 00:00:00+05:30,177.0,180.33,175.51,177.7,3009313,0.0,0.0 +2020-12-14 00:00:00+05:30,179.89,179.89,175.71,176.51,3755794,0.0,0.0 +2020-12-15 00:00:00+05:30,175.71,178.4,172.23,177.7,1890994,0.0,0.0 +2020-12-16 00:00:00+05:30,179.89,182.67,179.19,181.38,3455087,0.0,0.0 +2020-12-17 00:00:00+05:30,182.47,183.02,179.54,180.53,1878837,0.0,0.0 +2020-12-18 00:00:00+05:30,179.99,180.33,175.61,179.39,1595408,0.0,0.0 +2020-12-21 00:00:00+05:30,175.41,176.41,161.45,163.54,3742380,0.0,0.0 +2020-12-22 00:00:00+05:30,162.99,168.06,155.59,164.03,8247143,0.0,0.0 +2020-12-23 00:00:00+05:30,164.68,168.66,162.34,168.16,6186133,0.0,0.0 +2020-12-24 00:00:00+05:30,170.44,176.8,170.44,174.82,5228776,0.0,0.0 +2020-12-28 00:00:00+05:30,178.89,186.3,177.9,185.15,4106762,0.0,0.0 +2020-12-29 00:00:00+05:30,186.84,187.44,179.94,182.27,3312073,0.0,0.0 +2020-12-30 00:00:00+05:30,182.17,184.16,179.34,182.87,1478809,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/12/YESBANK.csv b/DATA/BRONZE/StockData/2020/12/YESBANK.csv new file mode 100644 index 00000000..a093d3a6 --- /dev/null +++ b/DATA/BRONZE/StockData/2020/12/YESBANK.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2020-12-01 00:00:00+05:30,15.38,15.38,15.04,15.38,30028430,0.0,0.0 +2020-12-02 00:00:00+05:30,15.77,15.88,14.86,15.46,33886020,0.0,0.0 +2020-12-03 00:00:00+05:30,15.69,15.75,15.28,15.46,29483820,0.0,0.0 +2020-12-04 00:00:00+05:30,15.52,15.59,15.09,15.33,46153640,0.0,0.0 +2020-12-07 00:00:00+05:30,15.66,15.85,15.51,15.76,28913460,0.0,0.0 +2020-12-08 00:00:00+05:30,15.98,17.33,15.98,17.33,123596600,0.0,0.0 +2020-12-09 00:00:00+05:30,18.25,19.06,18.03,19.06,103542000,0.0,0.0 +2020-12-10 00:00:00+05:30,20.0,20.75,19.15,20.44,130665300,0.0,0.0 +2020-12-11 00:00:00+05:30,20.74,20.83,19.42,19.42,54127480,0.0,0.0 +2020-12-14 00:00:00+05:30,19.45,19.55,18.45,18.45,21776470,0.0,0.0 +2020-12-15 00:00:00+05:30,17.71,18.45,17.56,18.28,35066500,0.0,0.0 +2020-12-16 00:00:00+05:30,18.69,19.19,18.4,18.85,24445710,0.0,0.0 +2020-12-17 00:00:00+05:30,18.7,18.91,18.16,18.25,20443580,0.0,0.0 +2020-12-18 00:00:00+05:30,18.12,19.1,17.4,18.88,38915580,0.0,0.0 +2020-12-21 00:00:00+05:30,18.98,18.98,17.94,17.94,15606480,0.0,0.0 +2020-12-22 00:00:00+05:30,17.31,17.59,17.05,17.34,51739880,0.0,0.0 +2020-12-23 00:00:00+05:30,17.5,17.85,17.04,17.6,35348030,0.0,0.0 +2020-12-24 00:00:00+05:30,17.85,17.97,17.3,17.55,30349950,0.0,0.0 +2020-12-28 00:00:00+05:30,17.8,18.2,17.55,17.78,34861180,0.0,0.0 +2020-12-29 00:00:00+05:30,17.88,17.98,17.6,17.73,14459840,0.0,0.0 +2020-12-30 00:00:00+05:30,17.7,17.84,17.49,17.77,12297700,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/BHAGERIA.NS.csv b/DATA/BRONZE/StockData/2020/BHAGERIA.NS.csv deleted file mode 100644 index 6e55143b..00000000 --- a/DATA/BRONZE/StockData/2020/BHAGERIA.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,108.63298308014237,114.55329565765216,105.81378798029654,109.80764770507812,55163,0.0,0.0 -2020-01-02 00:00:00+05:30,108.72696685791016,112.76781648305345,108.11614692096137,108.72696685791016,24855,0.0,0.0 -2020-01-03 00:00:00+05:30,108.72696354429878,109.94861772013407,103.84036118012662,106.00174713134766,31021,0.0,0.0 -2020-01-06 00:00:00+05:30,103.37048955926313,104.9210483365689,99.2356685429758,100.08142852783203,28425,0.0,0.0 -2020-01-07 00:00:00+05:30,101.67897381109326,109.102856167039,99.6115668019063,100.88020324707031,73081,0.0,0.0 -2020-01-08 00:00:00+05:30,95.85264068542793,104.31022662825981,95.85264068542793,100.6922607421875,41002,0.0,0.0 -2020-01-09 00:00:00+05:30,102.57171562583778,106.18968120647801,102.57171562583778,104.5921401977539,63031,0.0,0.0 -2020-01-10 00:00:00+05:30,103.37049320147968,107.97518024164427,103.37049320147968,104.63912963867188,33700,0.0,0.0 -2020-01-13 00:00:00+05:30,105.62584686279297,106.33064565346608,104.54515394984406,105.62584686279297,19528,0.0,0.0 -2020-01-14 00:00:00+05:30,107.1294276483702,110.88835493427793,105.48489696078556,108.2571029663086,35509,0.0,0.0 -2020-01-15 00:00:00+05:30,107.97518458783973,108.02216687579912,105.71982684783565,107.2703857421875,12666,0.0,0.0 -2020-01-16 00:00:00+05:30,109.00888308772832,109.90162538311307,107.27038078274606,108.4450454711914,21726,0.0,0.0 -2020-01-17 00:00:00+05:30,110.88834716717011,117.93633533457498,108.58600723365157,113.66055297851562,152688,0.0,0.0 -2020-01-20 00:00:00+05:30,113.00273765232016,114.69425759104085,105.76680638358106,107.78722381591797,67357,0.0,0.0 -2020-01-21 00:00:00+05:30,106.70654267174737,109.38477671507539,106.18968734339273,108.58600616455078,14345,0.0,0.0 -2020-01-22 00:00:00+05:30,112.43890835882323,112.43890835882323,105.62585298727646,106.00174713134766,16666,0.0,0.0 -2020-01-23 00:00:00+05:30,107.03544884090702,110.70040413687185,106.00174533937448,108.16312408447266,28851,0.0,0.0 -2020-01-24 00:00:00+05:30,110.41848490724742,111.73411084218685,108.3980601324745,109.29080963134766,27839,0.0,0.0 -2020-01-27 00:00:00+05:30,110.23053529667993,111.35821050995979,103.37049076873905,105.20296478271484,42884,0.0,0.0 -2020-01-28 00:00:00+05:30,106.5655817868345,108.02216169625697,104.3102241549723,106.65955352783203,32610,0.0,0.0 -2020-01-29 00:00:00+05:30,108.96188942923649,110.8413528582502,107.17640490734067,107.59928131103516,14926,0.0,0.0 -2020-01-30 00:00:00+05:30,109.3847802590314,114.64727677546365,106.75352841602303,107.6932601928711,22285,0.0,0.0 -2020-01-31 00:00:00+05:30,109.47874775980856,109.47874775980856,105.7198207980984,106.89448547363281,9435,0.0,0.0 -2020-02-03 00:00:00+05:30,103.5584407709985,109.10285978630482,103.5584407709985,105.43790435791016,15887,0.0,0.0 -2020-02-04 00:00:00+05:30,105.39091710040464,108.39805582983138,105.39091710040464,106.65955352783203,23582,0.0,0.0 -2020-02-05 00:00:00+05:30,110.51245194292373,111.54615543004876,107.45832376711819,108.58600616455078,23627,0.0,0.0 -2020-02-06 00:00:00+05:30,109.6197123225367,117.4664711622587,107.36435464230445,115.07015228271484,97097,0.0,0.0 -2020-02-07 00:00:00+05:30,113.19068127336551,121.69525609203222,112.43890020929638,118.78208923339844,55432,0.0,0.0 -2020-02-10 00:00:00+05:30,120.99045280133326,142.5103023600394,118.406190702664,132.6901092529297,786013,0.0,0.0 -2020-02-11 00:00:00+05:30,136.1671175918112,140.44289969456557,130.622706297581,131.75038146972656,219512,0.0,0.0 -2020-02-12 00:00:00+05:30,131.84436355564725,133.77081645491364,127.85050373438418,129.26010131835938,78086,0.0,0.0 -2020-02-13 00:00:00+05:30,128.83723272716284,139.83209168136037,125.54817149835007,138.0935821533203,151390,0.0,0.0 -2020-02-14 00:00:00+05:30,139.03331798420353,145.61144063350574,134.52260244256243,137.1538543701172,164185,0.0,0.0 -2020-02-17 00:00:00+05:30,137.2008440104076,144.06088907876185,134.94549340617826,140.630859375,126073,0.0,0.0 -2020-02-18 00:00:00+05:30,140.7248360474599,140.7248360474599,133.44191464934428,137.62371826171875,78794,0.0,0.0 -2020-02-19 00:00:00+05:30,136.44904926018586,139.3622234641513,133.44191048332496,134.99246215820312,56974,0.0,0.0 -2020-02-20 00:00:00+05:30,134.75753315261235,139.03331567136442,133.44191438030518,134.24069213867188,54507,0.0,0.0 -2020-02-24 00:00:00+05:30,133.91176315714858,141.8994823630136,131.84435634816992,134.5225830078125,96661,0.0,0.0 -2020-02-25 00:00:00+05:30,134.52260941344812,138.3285262970273,133.62986701832958,135.5563201904297,36408,0.0,0.0 -2020-02-26 00:00:00+05:30,134.4756127599305,138.1405606748198,131.56243873792363,133.4888916015625,72159,0.0,0.0 -2020-02-27 00:00:00+05:30,134.38163881879103,135.32137055878258,130.0118919634977,132.36122131347656,36363,0.0,0.0 -2020-02-28 00:00:00+05:30,130.62271498559446,130.62271498559446,112.01602322053215,117.090576171875,67334,0.0,0.0 -2020-03-02 00:00:00+05:30,124.9843217468427,134.66356156198825,113.04973148546658,117.7483901977539,52646,0.0,0.0 -2020-03-03 00:00:00+05:30,118.8760684522759,121.22539786832878,111.26424257818144,116.9966049194336,23813,0.0,0.0 -2020-03-04 00:00:00+05:30,113.80151957457242,120.42662446448018,109.61971593135941,110.70040893554688,32483,0.0,0.0 -2020-03-05 00:00:00+05:30,110.9823109659494,115.07014237656624,110.93532868327976,113.84849548339844,27639,0.0,0.0 -2020-03-06 00:00:00+05:30,108.06915083619614,109.76067084755292,105.24995559699103,108.58600616455078,33317,0.0,0.0 -2020-03-09 00:00:00+05:30,107.59928332176976,107.59928332176976,100.9271894580048,103.5114517211914,36429,0.0,0.0 -2020-03-11 00:00:00+05:30,102.66569931232198,107.8342242204938,101.5850063066964,103.46446990966797,23650,0.0,0.0 -2020-03-12 00:00:00+05:30,96.04058109424537,96.51044696490133,89.27451542463318,90.59014129638672,40754,0.0,0.0 -2020-03-13 00:00:00+05:30,84.57585535614282,93.5972784935479,74.99059461694694,90.87205505371094,36689,0.0,0.0 -2020-03-16 00:00:00+05:30,85.8444922582115,92.09370970803039,84.57585585431362,87.11312866210938,20068,0.0,0.0 -2020-03-17 00:00:00+05:30,85.51559702440942,88.80465844842516,82.83736272734215,84.90476989746094,27599,0.0,0.0 -2020-03-18 00:00:00+05:30,88.42875902198666,88.42875902198666,78.0917094469076,78.93746948242188,33056,0.0,0.0 -2020-03-19 00:00:00+05:30,78.09170637485742,78.42061105084517,67.23780904975666,74.28579711914062,36668,0.0,0.0 -2020-03-20 00:00:00+05:30,72.64126853287594,79.03144025340585,72.59427907664305,73.7689437866211,43623,0.0,0.0 -2020-03-23 00:00:00+05:30,66.72094871869909,71.41960707917086,66.39204406738281,66.39204406738281,28829,0.0,0.0 -2020-03-24 00:00:00+05:30,66.39204482622736,68.60041284697346,61.035569932316164,63.3848991394043,19726,0.0,0.0 -2020-03-25 00:00:00+05:30,61.08257041170658,69.07029115785282,61.08257041170658,66.90890502929688,14480,0.0,0.0 -2020-03-26 00:00:00+05:30,69.54013918354389,71.41960240472075,67.56670423522482,71.13768005371094,20099,0.0,0.0 -2020-03-27 00:00:00+05:30,77.99773442092996,77.99773442092996,70.57385224092461,72.50030517578125,21791,0.0,0.0 -2020-03-30 00:00:00+05:30,67.75465516574222,74.52072781031572,67.75465516574222,69.30521392822266,5984,0.0,0.0 -2020-03-31 00:00:00+05:30,74.80264328833239,75.08456567145086,66.81492368859473,71.09070587158203,15295,0.0,0.0 -2020-04-01 00:00:00+05:30,73.25209301108,75.6484120365949,71.41961881715793,74.47374725341797,13488,0.0,0.0 -2020-04-03 00:00:00+05:30,74.8026347353207,76.49415450145332,72.40632343114656,73.06413269042969,10353,0.0,0.0 -2020-04-07 00:00:00+05:30,75.64840731399816,80.34706615337693,74.33278140505523,79.12541198730469,32179,0.0,0.0 -2020-04-08 00:00:00+05:30,79.87720320976861,85.56258348253307,75.78937130295033,76.68211364746094,34795,0.0,0.0 -2020-04-09 00:00:00+05:30,82.69639687388711,84.52887098223603,78.23267090626253,82.46146392822266,40612,0.0,0.0 -2020-04-13 00:00:00+05:30,86.36135172909808,87.20711176220608,79.877201034716,82.60242462158203,29722,0.0,0.0 -2020-04-15 00:00:00+05:30,86.40832939621221,87.86491644032938,82.69639194383942,83.5891342163086,28995,0.0,0.0 -2020-04-16 00:00:00+05:30,84.10599829490663,87.86492559300302,84.10599829490663,86.97218322753906,20018,0.0,0.0 -2020-04-17 00:00:00+05:30,89.27451347750333,90.21424519831916,84.5758548734242,87.4420394897461,18204,0.0,0.0 -2020-04-20 00:00:00+05:30,89.27451927833322,97.73210531522794,88.33478749645603,95.00688171386719,62382,0.0,0.0 -2020-04-21 00:00:00+05:30,89.2745162049791,92.65754906935618,87.53601390227267,88.61670684814453,26091,0.0,0.0 -2020-04-22 00:00:00+05:30,88.7576598982344,90.21424696180556,86.03244359026388,88.80464935302734,17473,0.0,0.0 -2020-04-23 00:00:00+05:30,91.10698939632552,102.24281625969051,86.03244373202939,94.16111755371094,185486,0.0,0.0 -2020-04-24 00:00:00+05:30,95.5707157688109,95.5707157688109,89.41547712985327,90.40219116210938,30146,0.0,0.0 -2020-04-27 00:00:00+05:30,91.20097134175988,97.1212772036953,89.8383559705894,95.24181365966797,67420,0.0,0.0 -2020-04-28 00:00:00+05:30,98.67183021966099,102.43075708517188,95.85263507052781,98.38990783691406,80653,0.0,0.0 -2020-04-29 00:00:00+05:30,97.49716673138626,109.05586984785653,97.49716673138626,103.65241241455078,178759,0.0,0.0 -2020-04-30 00:00:00+05:30,107.45832769516096,107.45832769516096,99.14170286941595,100.45732879638672,64928,0.0,0.0 -2020-05-04 00:00:00+05:30,94.02016375281887,110.6064232807196,90.6371237424294,105.01502227783203,280601,0.0,0.0 -2020-05-05 00:00:00+05:30,107.22338892202521,113.51959581259962,101.67897028302461,105.39091491699219,406504,0.0,0.0 -2020-05-06 00:00:00+05:30,107.12941666900944,116.90262804466046,104.49816497070891,112.72081756591797,563434,0.0,0.0 -2020-05-07 00:00:00+05:30,112.72081454100203,115.821932018666,108.11613494692097,109.80764770507812,89656,0.0,0.0 -2020-05-08 00:00:00+05:30,112.48588622967986,112.48588622967986,104.35721242738988,105.1559829711914,43424,0.0,0.0 -2020-05-11 00:00:00+05:30,103.60542693895158,107.83421987523532,101.4910304708097,102.71268463134766,36602,0.0,0.0 -2020-05-12 00:00:00+05:30,101.20910571531765,102.38377039246657,97.9670340742203,99.65855407714844,37496,0.0,0.0 -2020-05-13 00:00:00+05:30,102.90063177203977,106.09572131577346,99.65855994020663,103.55844116210938,58946,0.0,0.0 -2020-05-14 00:00:00+05:30,101.49103097058828,105.90776741351159,101.3030874847728,102.57172393798828,21557,0.0,0.0 -2020-05-15 00:00:00+05:30,102.43075683021992,102.43075683021992,99.61156168810378,100.31636047363281,18112,0.0,0.0 -2020-05-18 00:00:00+05:30,103.1355558323847,103.1355558323847,90.54314940389882,94.81893157958984,45561,0.0,0.0 -2020-05-19 00:00:00+05:30,95.85263476375683,97.68510873699505,92.09370791027617,93.08042907714844,18263,0.0,0.0 -2020-05-20 00:00:00+05:30,93.12740508836633,97.12126460117867,93.12740508836633,94.53700256347656,26333,0.0,0.0 -2020-05-21 00:00:00+05:30,94.20810835505107,101.49102944983058,93.45632008388526,97.4971694946289,29754,0.0,0.0 -2020-05-22 00:00:00+05:30,97.77909488106846,99.37663604420533,95.66469836948963,96.83936309814453,17666,0.0,0.0 -2020-05-26 00:00:00+05:30,99.37663021838209,107.12941697300765,97.68511024044834,99.98745727539062,135379,0.0,0.0 -2020-05-27 00:00:00+05:30,102.90062745560047,102.90062745560047,97.35620865192979,101.02116394042969,30137,0.0,0.0 -2020-05-28 00:00:00+05:30,100.7862324854132,102.47775254181335,99.00074068578735,100.6922607421875,20900,0.0,0.0 -2020-05-29 00:00:00+05:30,99.56457817003644,101.35006996706755,98.10799822819389,98.90676879882812,14497,0.0,0.0 -2020-06-01 00:00:00+05:30,98.90676486291586,103.04158592055555,98.90676486291586,99.79950714111328,23400,0.0,0.0 -2020-06-02 00:00:00+05:30,99.79950823646843,106.18968695655498,99.61156475570645,105.01502227783203,91983,0.0,0.0 -2020-06-03 00:00:00+05:30,107.03545206117052,107.03545206117052,103.27652491008172,103.84036254882812,51541,0.0,0.0 -2020-06-04 00:00:00+05:30,105.39090990598663,107.03544035472602,101.30307851017976,102.90061950683594,25290,0.0,0.0 -2020-06-05 00:00:00+05:30,105.1559844521367,107.55229611728927,104.54515737959748,104.82707977294922,56429,0.0,0.0 -2020-06-08 00:00:00+05:30,107.59929598985602,107.59929598985602,101.96090493361902,102.4777603149414,37469,0.0,0.0 -2020-06-09 00:00:00+05:30,102.2897911823714,106.09570732623581,100.55128902106414,101.35005950927734,17990,0.0,0.0 -2020-06-10 00:00:00+05:30,101.53802074299497,109.00888545598056,100.36335602902966,106.0487289428711,101710,0.0,0.0 -2020-06-11 00:00:00+05:30,106.18968522467581,109.0088804076318,103.37049004171982,103.60542297363281,31090,0.0,0.0 -2020-06-12 00:00:00+05:30,98.76579865894587,104.31021703432684,95.99359305604727,102.90061950683594,41133,0.0,0.0 -2020-06-15 00:00:00+05:30,107.12942445396449,109.76067634347466,102.61870897754268,105.43790435791016,134327,0.0,0.0 -2020-06-16 00:00:00+05:30,109.2907971486588,109.2907971486588,101.67896481217767,104.87405395507812,108123,0.0,0.0 -2020-06-17 00:00:00+05:30,106.75352106731091,107.22338692339027,102.52472836259679,105.86077880859375,23790,0.0,0.0 -2020-06-18 00:00:00+05:30,103.55844037775134,110.41848531176277,103.55844037775134,107.3643569946289,101387,0.0,0.0 -2020-06-19 00:00:00+05:30,107.59928870717528,114.27138290488234,107.59928870717528,111.26424407958984,203090,0.0,0.0 -2020-06-22 00:00:00+05:30,112.76781231576835,121.0844442097238,112.76781231576835,115.07015228271484,241875,0.0,0.0 -2020-06-23 00:00:00+05:30,118.82906943997611,118.82906943997611,113.80150632785269,115.63398742675781,65269,0.0,0.0 -2020-06-24 00:00:00+05:30,116.76166685196863,117.41947619175171,112.01601877204291,112.72081756591797,72014,0.0,0.0 -2020-06-25 00:00:00+05:30,112.72081782476663,113.70753900629123,109.0558698238675,110.84135437011719,32800,0.0,0.0 -2020-06-26 00:00:00+05:30,113.70754679911201,113.70754679911201,109.94861963219921,110.93534088134766,49224,0.0,0.0 -2020-06-29 00:00:00+05:30,110.60642247631166,110.7473836706501,105.2499544481247,106.98845672607422,59626,0.0,0.0 -2020-06-30 00:00:00+05:30,106.80051024497209,108.53901247405972,103.46445980758948,104.12227630615234,23664,0.0,0.0 -2020-07-01 00:00:00+05:30,104.21625622730038,115.58700937408626,102.43076440467807,111.0762939453125,167714,0.0,0.0 -2020-07-02 00:00:00+05:30,112.67383501961532,112.67383501961532,109.33778453519095,111.02930450439453,55300,0.0,0.0 -2020-07-03 00:00:00+05:30,111.54615117691728,115.02316280777953,109.94861013678056,111.35820770263672,108444,0.0,0.0 -2020-07-06 00:00:00+05:30,111.35821043634014,112.67383629735298,107.12941763496013,108.91490936279297,44756,0.0,0.0 -2020-07-07 00:00:00+05:30,109.47874274875807,109.71367567311162,106.18968180780826,108.06914520263672,60610,0.0,0.0 -2020-07-08 00:00:00+05:30,112.76780299039693,113.70753468198356,109.00887622405037,110.0425796508789,125094,0.0,0.0 -2020-07-09 00:00:00+05:30,109.57271845336105,112.72081831980769,109.57271845336105,110.74738311767578,36693,0.0,0.0 -2020-07-10 00:00:00+05:30,110.74738742741957,111.54615799632099,107.2703827535737,107.97518157958984,39922,0.0,0.0 -2020-07-13 00:00:00+05:30,110.84134934728698,110.84134934728698,108.06914374513656,108.3980484008789,45577,0.0,0.0 -2020-07-14 00:00:00+05:30,109.43175451227768,109.94860981943339,104.82707487943865,105.95475006103516,86781,0.0,0.0 -2020-07-15 00:00:00+05:30,107.74024224566271,109.71367740751273,105.29694122767772,105.81378936767578,26159,0.0,0.0 -2020-07-16 00:00:00+05:30,105.53187268524661,107.97517366918623,104.31021860848486,106.18968200683594,17672,0.0,0.0 -2020-07-17 00:00:00+05:30,105.29694777280328,112.6738407387437,105.29694777280328,111.49917602539062,106657,0.0,0.0 -2020-07-20 00:00:00+05:30,111.92205259776394,117.37249974253935,110.18355025369081,113.28466796875,159180,0.0,0.0 -2020-07-21 00:00:00+05:30,114.17741344699625,115.96290529695675,112.29794985116094,114.2713851928711,81118,0.0,0.0 -2020-07-22 00:00:00+05:30,113.8015179054896,118.40620509302413,113.61357441603292,116.43276977539062,97466,0.0,0.0 -2020-07-23 00:00:00+05:30,116.15084001487914,119.81579518383079,116.00987882192251,118.12427520751953,71439,0.0,0.0 -2020-07-24 00:00:00+05:30,119.8157936649552,119.8157936649552,113.84849870849972,114.83521270751953,49425,0.0,0.0 -2020-07-27 00:00:00+05:30,114.22439606748495,115.63399367998578,110.0895749702323,112.2509536743164,89749,0.0,0.0 -2020-07-28 00:00:00+05:30,113.1906904582531,113.23767991526337,110.46547402168618,111.0762939453125,73969,0.0,0.0 -2020-07-29 00:00:00+05:30,111.07628630464099,116.4327614040488,111.07628630464099,114.7882308959961,116914,0.0,0.0 -2020-07-30 00:00:00+05:30,113.14370979239487,115.54002157298727,111.82808384268169,112.53288269042969,90506,0.0,0.0 -2020-07-31 00:00:00+05:30,112.76780800797077,114.69426092927394,110.9823162805944,112.48588562011719,26351,0.0,0.0 -2020-08-03 00:00:00+05:30,108.06915183905149,110.23053774366625,106.14269887321728,108.30408477783203,85495,0.0,0.0 -2020-08-04 00:00:00+05:30,108.67997974372176,114.27138086156323,108.30408560488554,111.7341079711914,43570,0.0,0.0 -2020-08-05 00:00:00+05:30,112.2509541625336,114.1774071091639,111.4991730676806,112.156982421875,29000,0.0,0.0 -2020-08-06 00:00:00+05:30,112.62685045233482,117.23153752865998,112.25095631291522,113.47261047363281,48979,0.0,0.0 -2020-08-07 00:00:00+05:30,113.66055070991376,117.37249537240922,113.66055070991376,116.05686950683594,52004,0.0,0.0 -2020-08-10 00:00:00+05:30,117.04358336175987,124.70239080172918,116.15083396591706,123.24580383300781,149221,0.0,0.0 -2020-08-11 00:00:00+05:30,124.9373448509209,131.56245716905363,124.18555651354947,127.42764282226562,185260,0.0,0.0 -2020-08-12 00:00:00+05:30,131.5624543736182,137.57673226645863,129.30710374859544,135.03945922851562,314551,0.0,0.0 -2020-08-13 00:00:00+05:30,137.95261557885058,137.95261557885058,129.68297380190975,130.1998291015625,91213,0.0,0.0 -2020-08-14 00:00:00+05:30,131.46847772893852,131.46847772893852,123.43378202641887,125.68913269042969,57987,0.0,0.0 -2020-08-17 00:00:00+05:30,125.92404817567915,130.57571723672328,125.92404817567915,128.08543395996094,76754,0.0,0.0 -2020-08-18 00:00:00+05:30,128.9781849257527,132.59615796170547,126.67584496613225,127.75653076171875,58498,0.0,0.0 -2020-08-19 00:00:00+05:30,128.50831899668702,130.52873655785956,126.01803555252843,127.89749908447266,159036,0.0,0.0 -2020-08-20 00:00:00+05:30,127.80139442032453,132.60595812033674,127.27288948085022,130.87631225585938,51220,3.0,0.0 -2020-08-21 00:00:00+05:30,130.20368466696698,137.93903565530053,130.20368466696698,132.99032592773438,136193,0.0,0.0 -2020-08-24 00:00:00+05:30,134.33561120042552,140.19717043186532,132.75009629683933,138.2753448486328,144862,0.0,0.0 -2020-08-25 00:00:00+05:30,139.04407452379394,141.15807967980595,135.34456916636424,138.13121032714844,72827,0.0,0.0 -2020-08-26 00:00:00+05:30,138.8519042627869,141.35028349163127,136.68985039018295,137.31443786621094,59645,0.0,0.0 -2020-08-27 00:00:00+05:30,137.89099088913525,138.2753501555871,136.3054905870638,136.68984985351562,30568,0.0,0.0 -2020-08-28 00:00:00+05:30,135.34456188186542,137.6026979665182,132.70205191348396,133.71099853515625,70883,0.0,0.0 -2020-08-31 00:00:00+05:30,133.9992812405478,135.15237361827644,124.91865860518253,125.92761993408203,76546,0.0,0.0 -2020-09-01 00:00:00+05:30,125.01476832652519,129.3388761749272,123.09294261612429,125.54325866699219,18619,0.0,0.0 -2020-09-02 00:00:00+05:30,127.94554114695465,133.8071154442903,127.80141008323598,128.5220947265625,17295,0.0,0.0 -2020-09-03 00:00:00+05:30,128.90644200013944,134.04733117539644,128.32990313658914,129.24276733398438,16368,0.0,0.0 -2020-09-04 00:00:00+05:30,126.93658939548803,128.90644894672778,125.92762800194693,126.84049224853516,13286,0.0,0.0 -2020-09-07 00:00:00+05:30,128.28185836564552,131.54895600963704,127.41704271352002,130.58804321289062,34977,0.0,0.0 -2020-09-08 00:00:00+05:30,131.50092640534982,137.3144372861214,127.84945472568232,130.1556396484375,140529,0.0,0.0 -2020-09-09 00:00:00+05:30,127.36899414120957,131.3567763827609,122.99683798354027,130.58804321289062,27788,0.0,0.0 -2020-09-10 00:00:00+05:30,131.2126466886203,132.31769055138963,129.0025443007159,130.63609313964844,49934,0.0,0.0 -2020-09-11 00:00:00+05:30,131.54895290647409,132.4137832005644,127.89749609486601,131.64505004882812,19602,0.0,0.0 -2020-09-14 00:00:00+05:30,133.0383679654752,135.39260128218945,133.0383679654752,133.9031982421875,44825,0.0,0.0 -2020-09-15 00:00:00+05:30,133.90320190029735,136.01720708607164,132.50986663792378,133.4707794189453,25815,0.0,0.0 -2020-09-16 00:00:00+05:30,133.51883050036295,135.921112498075,132.1255098741631,134.1434326171875,16293,0.0,0.0 -2020-09-17 00:00:00+05:30,134.43168716502996,134.57583287420368,131.74114320883228,133.8551483154297,11998,0.0,0.0 -2020-09-18 00:00:00+05:30,132.70205416940692,139.14016654207438,130.2517237700522,132.60595703125,86662,0.0,0.0 -2020-09-21 00:00:00+05:30,135.4887057005904,135.4887057005904,124.10188307995617,125.87957763671875,33853,0.0,0.0 -2020-09-22 00:00:00+05:30,127.08071346024711,128.66621366115666,120.35432408995048,124.1979751586914,31706,0.0,0.0 -2020-09-23 00:00:00+05:30,125.59129555692455,127.12876184714251,123.9577467875462,124.77452850341797,24408,0.0,0.0 -2020-09-24 00:00:00+05:30,123.3811964231238,126.60026013592855,121.07501159109675,123.42924499511719,11226,0.0,0.0 -2020-09-25 00:00:00+05:30,125.8315295119687,129.62713217823966,123.18901928499493,126.79244232177734,23084,0.0,0.0 -2020-09-28 00:00:00+05:30,128.32990419032504,128.37795276160674,126.16785044393667,127.80139923095703,6425,0.0,0.0 -2020-09-29 00:00:00+05:30,127.3209410896027,129.43494623559855,125.01475632349181,126.55220794677734,10278,0.0,0.0 -2020-09-30 00:00:00+05:30,127.17681830398638,128.42599324708746,123.95775447401701,124.48625946044922,8867,0.0,0.0 -2020-10-01 00:00:00+05:30,127.75335775436918,127.99358596175324,123.23707038802212,125.11084747314453,22088,0.0,0.0 -2020-10-05 00:00:00+05:30,126.84048562227096,133.95123425433096,124.91866008253957,131.0204620361328,49414,0.0,0.0 -2020-10-06 00:00:00+05:30,131.54895137350493,132.79814089772367,129.91540260907973,132.17355346679688,12757,0.0,0.0 -2020-10-07 00:00:00+05:30,131.64505367141834,138.61167147519777,130.6360922983978,133.56687927246094,111169,0.0,0.0 -2020-10-08 00:00:00+05:30,135.44065696236802,135.9691619377086,130.73219008176827,131.212646484375,27464,0.0,0.0 -2020-10-09 00:00:00+05:30,133.75903929197997,133.75903929197997,129.14665559314682,129.86734008789062,14574,0.0,0.0 -2020-10-12 00:00:00+05:30,131.5489580461316,131.5489580461316,127.8014039457514,128.2818603515625,6976,0.0,0.0 -2020-10-13 00:00:00+05:30,129.3868941449251,131.1645885729476,128.08967074766645,129.6751708984375,9990,0.0,0.0 -2020-10-14 00:00:00+05:30,127.84944827918022,129.6751766957729,124.91866136844742,128.71426391601562,8511,0.0,0.0 -2020-10-15 00:00:00+05:30,128.47403732426332,130.29978042600428,122.08397312408391,125.20693969726562,18928,0.0,0.0 -2020-10-16 00:00:00+05:30,125.25499318868066,128.6662220034694,123.90970642997804,127.17681884765625,8559,0.0,0.0 -2020-10-19 00:00:00+05:30,130.2036850553618,130.2036850553618,125.01476177419038,126.45613098144531,12912,0.0,0.0 -2020-10-20 00:00:00+05:30,126.6002606811231,128.57013484241068,124.00579906832843,126.4080810546875,10996,0.0,0.0 -2020-10-21 00:00:00+05:30,129.0986380389786,129.48299728657142,123.95774879382348,125.15888977050781,14336,0.0,0.0 -2020-10-22 00:00:00+05:30,126.55221193904657,127.41704225039432,124.48625529849724,124.63038635253906,13713,0.0,0.0 -2020-10-23 00:00:00+05:30,124.91866448022037,131.45287447781274,122.32420284271973,124.67843627929688,47854,0.0,0.0 -2020-10-26 00:00:00+05:30,130.10758945571558,130.10758945571558,121.69960964468446,122.6605224609375,41448,0.0,0.0 -2020-10-27 00:00:00+05:30,121.8917864855261,125.3030225064361,121.8917864855261,122.85269927978516,11615,0.0,0.0 -2020-10-28 00:00:00+05:30,125.15889057204745,125.20693914389562,121.55546761891749,122.22810363769531,23396,0.0,0.0 -2020-10-29 00:00:00+05:30,121.93983835633092,124.24603059117452,121.1711051676554,122.08397674560547,6014,0.0,0.0 -2020-10-30 00:00:00+05:30,122.27615372277796,125.54325137576836,122.08397409537247,124.05384826660156,21501,0.0,0.0 -2020-11-02 00:00:00+05:30,129.24278040132887,129.24278040132887,122.03593391054845,122.61248016357422,14006,0.0,0.0 -2020-11-03 00:00:00+05:30,123.6214203447893,123.90969710441287,120.8347792139465,122.37223815917969,7906,0.0,0.0 -2020-11-04 00:00:00+05:30,122.70856486854981,126.26393938998251,121.21915438792068,124.48625946044922,12442,0.0,0.0 -2020-11-05 00:00:00+05:30,124.48625375603767,127.03266676166228,122.99683601247601,125.15888977050781,62661,0.0,0.0 -2020-11-06 00:00:00+05:30,125.110844312568,127.3209466971425,123.71752367741205,124.10188293457031,41488,0.0,0.0 -2020-11-09 00:00:00+05:30,124.05385679291366,125.78348822080758,122.08398248629366,122.61248016357422,36342,0.0,0.0 -2020-11-10 00:00:00+05:30,122.13201286295143,123.28511259757785,121.74764628474261,121.89178466796875,14395,0.0,0.0 -2020-11-11 00:00:00+05:30,122.32419505143814,124.82255938449299,120.93086717611833,121.41132354736328,21375,0.0,0.0 -2020-11-12 00:00:00+05:30,121.41133192415239,123.42924735637102,120.93087551975829,122.32420349121094,31778,0.0,0.0 -2020-11-13 00:00:00+05:30,122.90075117658384,124.19798201768866,121.65156157778185,122.08397674560547,17488,0.0,0.0 -2020-11-14 00:00:00+05:30,124.82257003976416,124.82257003976416,122.1320185298274,122.70856475830078,16103,0.0,0.0 -2020-11-17 00:00:00+05:30,124.53430031196925,125.59129555692455,122.03592125595634,124.77452850341797,23249,0.0,0.0 -2020-11-18 00:00:00+05:30,125.39911494481811,129.7232223567084,124.9186585657192,129.19471740722656,66325,0.0,0.0 -2020-11-19 00:00:00+05:30,129.24277671137824,140.5815511322847,129.19472813700486,136.73789978027344,307150,0.0,0.0 -2020-11-20 00:00:00+05:30,138.32338804542482,138.32338804542482,130.87631419979294,131.5489501953125,60962,0.0,0.0 -2020-11-23 00:00:00+05:30,130.9724211998173,134.3356160929626,129.9154112255966,130.73219299316406,35916,0.0,0.0 -2020-11-24 00:00:00+05:30,129.77127984179424,132.6059697407353,129.00254664995444,129.5310516357422,22874,0.0,0.0 -2020-11-25 00:00:00+05:30,131.0684986735187,131.0684986735187,127.36899322993295,128.76231384277344,16553,0.0,0.0 -2020-11-26 00:00:00+05:30,131.06850744272708,132.99033315105075,126.9846278125393,132.0774688720703,23616,0.0,0.0 -2020-11-27 00:00:00+05:30,133.37468832179695,134.23950390390007,130.25172198523137,131.3567657470703,42843,0.0,0.0 -2020-12-01 00:00:00+05:30,134.04733219014219,139.33235245570336,130.87631709833244,133.42274475097656,44895,0.0,0.0 -2020-12-02 00:00:00+05:30,134.3356034882825,135.20041908614223,131.64504489374752,133.2305450439453,21129,0.0,0.0 -2020-12-03 00:00:00+05:30,134.23951180685103,137.69880366364802,132.7981426435798,136.4015655517578,72765,0.0,0.0 -2020-12-04 00:00:00+05:30,137.41053083831187,139.14017681630224,134.14343317283678,134.7680206298828,48633,0.0,0.0 -2020-12-07 00:00:00+05:30,135.44064618370692,136.93006384572988,133.66296643295306,134.96018981933594,30645,0.0,0.0 -2020-12-08 00:00:00+05:30,136.16133447658348,138.27533960550727,135.05629067307208,136.88201904296875,145175,0.0,0.0 -2020-12-09 00:00:00+05:30,137.5546612860844,148.7493041897526,137.41053023120776,144.23301696777344,399635,0.0,0.0 -2020-12-10 00:00:00+05:30,142.40726312725755,143.65645260411407,137.17029170058385,139.66867065429688,115603,0.0,0.0 -2020-12-11 00:00:00+05:30,139.90891034416921,164.2199925931525,139.90891034416921,155.57177734375,1317461,0.0,0.0 -2020-12-14 00:00:00+05:30,159.4154249442335,168.06363999717274,158.55060930388578,163.73953247070312,505962,0.0,0.0 -2020-12-15 00:00:00+05:30,163.73953247070312,166.71836796499505,156.67683230822203,163.73953247070312,152526,0.0,0.0 -2020-12-16 00:00:00+05:30,163.35516870114128,166.71836335087067,158.5506049158136,159.41542053222656,96382,0.0,0.0 -2020-12-17 00:00:00+05:30,161.14505810268338,161.14505810268338,153.8421303236727,154.94717407226562,62320,0.0,0.0 -2020-12-18 00:00:00+05:30,155.52373899763384,155.52373899763384,146.5872472289915,151.24766540527344,77022,0.0,0.0 -2020-12-21 00:00:00+05:30,151.87226839922403,157.58969652987759,132.79814377746033,137.0261688232422,211758,0.0,0.0 -2020-12-22 00:00:00+05:30,140.43739916725704,143.22405507102874,131.8852811540876,141.25418090820312,103126,0.0,0.0 -2020-12-23 00:00:00+05:30,142.88771931462736,152.78512331734325,142.4072629519942,150.91134643554688,76500,0.0,0.0 -2020-12-24 00:00:00+05:30,152.2085807407676,153.40972173355257,146.58724969195322,149.56607055664062,70274,0.0,0.0 -2020-12-28 00:00:00+05:30,150.23872879282595,151.39182127137573,148.9895391650777,149.85435485839844,45902,0.0,0.0 -2020-12-29 00:00:00+05:30,148.36493864643057,152.4968668470316,148.36493864643057,151.10354614257812,59726,0.0,0.0 -2020-12-30 00:00:00+05:30,149.75826620125707,151.05548968779024,148.98953302644162,149.61412048339844,41905,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/BPCL.NS.csv b/DATA/BRONZE/StockData/2020/BPCL.NS.csv deleted file mode 100644 index 7e5219bb..00000000 --- a/DATA/BRONZE/StockData/2020/BPCL.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,186.31163348217518,187.03112731644381,184.986245845615,186.17909240722656,4766592,0.0,0.0 -2020-01-02 00:00:00+05:30,186.00867921386967,186.19802029142596,184.20993897708507,184.62648010253906,6424966,0.0,0.0 -2020-01-03 00:00:00+05:30,183.24428976231738,184.32353619927582,179.0598566345129,183.0928192138672,22655540,0.0,0.0 -2020-01-06 00:00:00+05:30,179.87401473235047,181.76742541374364,176.1439933787136,177.65872192382812,15332634,0.0,0.0 -2020-01-07 00:00:00+05:30,177.18535291861315,179.7793276242734,174.1369666251881,174.57244873046875,23454588,0.0,0.0 -2020-01-08 00:00:00+05:30,170.40696342263502,175.85998394086698,169.85786969568846,174.15591430664062,24743076,0.0,0.0 -2020-01-09 00:00:00+05:30,178.79476701589155,179.64680181624348,176.2576036553872,178.18887329101562,12999312,0.0,0.0 -2020-01-10 00:00:00+05:30,179.41958854516403,179.76041170728337,176.61734309486633,178.0752716064453,8708498,0.0,0.0 -2020-01-13 00:00:00+05:30,178.35927318830284,180.34735425887308,177.60190897094273,178.2646026611328,7338838,0.0,0.0 -2020-01-14 00:00:00+05:30,179.45746183627566,181.29407250611558,178.77583861445092,179.2491912841797,7216716,0.0,0.0 -2020-01-15 00:00:00+05:30,178.92731433058998,179.09772591920392,175.4055749885727,177.20431518554688,9956518,0.0,0.0 -2020-01-16 00:00:00+05:30,177.22324593639735,177.79126916055247,174.2505887520265,174.8754119873047,6370550,0.0,0.0 -2020-01-17 00:00:00+05:30,174.9511471994121,176.1818641439967,171.16432583145945,171.88381958007812,11132598,0.0,0.0 -2020-01-20 00:00:00+05:30,172.2814387231398,176.73095372628634,171.01285128329081,173.11453247070312,11681302,0.0,0.0 -2020-01-21 00:00:00+05:30,173.28493964153677,176.65520818303995,172.31929330601645,175.65170288085938,8398840,0.0,0.0 -2020-01-22 00:00:00+05:30,176.1629301583558,176.6362828172546,171.95955623604235,172.4707794189453,7460864,0.0,0.0 -2020-01-23 00:00:00+05:30,174.0044482786264,178.6622341105075,173.05774290170243,177.6019287109375,11131352,0.0,0.0 -2020-01-24 00:00:00+05:30,177.69658476975792,179.19238376600364,175.9735857467326,176.5037384033203,7871260,0.0,0.0 -2020-01-27 00:00:00+05:30,176.65521788278537,178.662228597347,175.32983039599063,177.12857055664062,8828966,0.0,0.0 -2020-01-28 00:00:00+05:30,177.63979628353943,182.61946417206596,177.07177306683005,182.12718200683594,15217662,0.0,0.0 -2020-01-29 00:00:00+05:30,183.26323615739526,184.38034159675408,180.4988494524586,181.40768432617188,14264654,0.0,0.0 -2020-01-30 00:00:00+05:30,181.7863602594636,183.47150043818863,176.14399857379212,177.8480682373047,10891876,0.0,0.0 -2020-01-31 00:00:00+05:30,177.98060025092602,178.9651760955213,172.69797994004267,173.03880310058594,13892950,0.0,0.0 -2020-02-03 00:00:00+05:30,168.98689394958998,175.51916043839765,167.54790653406025,174.307373046875,18802900,0.0,0.0 -2020-02-04 00:00:00+05:30,176.08720785398094,182.18399306086292,174.95116135169718,181.1994171142578,15683820,0.0,0.0 -2020-02-05 00:00:00+05:30,181.7674257678331,192.35159612002388,181.01006149380044,189.98483276367188,30234094,0.0,0.0 -2020-02-06 00:00:00+05:30,190.59071081475474,193.12788570046305,186.38734842997266,187.46658325195312,22467954,0.0,0.0 -2020-02-07 00:00:00+05:30,187.37191329295425,187.67486593081748,184.03951517168932,186.0843963623047,9022030,0.0,0.0 -2020-02-10 00:00:00+05:30,186.31158556495015,187.65590234227582,183.03598784547628,183.8312225341797,8848392,0.0,0.0 -2020-02-11 00:00:00+05:30,185.85719869326095,187.05005673721834,181.78636549104957,182.1461181640625,7943310,0.0,0.0 -2020-02-12 00:00:00+05:30,182.903485772734,183.92593224125355,179.45747575847693,179.77935791015625,7549204,0.0,0.0 -2020-02-13 00:00:00+05:30,180.89646804521777,181.1994091432486,177.22324656016792,177.6019287109375,8083000,0.0,0.0 -2020-02-14 00:00:00+05:30,178.35928866790664,183.4714975787702,177.94273600091427,180.42311096191406,23043576,0.0,0.0 -2020-02-17 00:00:00+05:30,181.18045443807398,181.18045443807398,174.1937651063336,174.81858825683594,9025984,0.0,0.0 -2020-02-18 00:00:00+05:30,174.85646368301238,178.9272963513229,172.6790415581021,178.2646026611328,11940592,0.0,0.0 -2020-02-19 00:00:00+05:30,179.30599686950157,182.14611297619905,177.7912682792629,180.08229064941406,10786834,0.0,0.0 -2020-02-20 00:00:00+05:30,179.81722756446388,181.76743839427664,178.1888873283043,178.643310546875,8752120,0.0,0.0 -2020-02-24 00:00:00+05:30,178.35928473600242,180.1390953846151,175.32982767042276,175.95465087890625,12382886,0.0,0.0 -2020-02-25 00:00:00+05:30,177.90485551971463,178.18886710998012,172.2624942377326,172.9630584716797,11044046,0.0,0.0 -2020-02-26 00:00:00+05:30,173.28493947894265,174.02336267504177,167.83191929195218,169.95252990722656,14491090,0.0,0.0 -2020-02-27 00:00:00+05:30,169.21412557605834,170.27443100190425,166.05212722748087,168.15380859375,12178324,0.0,0.0 -2020-02-28 00:00:00+05:30,166.20359784666738,166.20359784666738,159.23584840834386,161.45114135742188,12199026,0.0,0.0 -2020-03-02 00:00:00+05:30,163.59069959520824,167.32072133014154,153.9343041329911,156.14959716796875,15624380,0.0,0.0 -2020-03-03 00:00:00+05:30,157.1909450782671,161.75405984942418,156.58505139519187,160.9398956298828,11415592,0.0,0.0 -2020-03-04 00:00:00+05:30,159.8417468073779,162.34105144909964,153.51774992446437,158.55422973632812,15457514,0.0,0.0 -2020-03-05 00:00:00+05:30,158.5352833325865,162.51144599653188,157.92938956774046,158.44061279296875,11450828,0.0,0.0 -2020-03-06 00:00:00+05:30,151.5485983875961,155.20287875954298,150.71549304966143,152.6467742919922,15762914,0.0,0.0 -2020-03-09 00:00:00+05:30,156.73651828668682,172.07314327875773,153.66919097698053,160.50440979003906,79590744,0.0,0.0 -2020-03-11 00:00:00+05:30,160.31510041164876,160.31510041164876,151.8704810114006,153.13906860351562,29496116,0.0,0.0 -2020-03-12 00:00:00+05:30,148.1783259683321,148.65167867274982,125.17338453363185,130.38026428222656,35196480,0.0,0.0 -2020-03-13 00:00:00+05:30,127.91882024002742,150.22320717734547,104.30799843077438,142.40341186523438,50824080,0.0,0.0 -2020-03-16 00:00:00+05:30,132.53873531438296,146.64464357284228,132.4251353066977,138.08642578125,33314334,0.0,0.0 -2020-03-17 00:00:00+05:30,138.21899031417212,146.03877471517455,134.05348649648474,135.26527404785156,19649626,0.0,0.0 -2020-03-18 00:00:00+05:30,137.8213603838225,138.616583580194,124.28347477188608,125.93073272705078,20417518,0.0,0.0 -2020-03-19 00:00:00+05:30,117.770151130365,121.17829055214403,108.075885574901,113.6993179321289,27434876,0.0,0.0 -2020-03-20 00:00:00+05:30,115.49805267419335,122.31433119267032,113.07448929002722,120.36412048339844,20390122,0.0,0.0 -2020-03-23 00:00:00+05:30,113.8336655785633,119.02607839442759,104.76690909363523,107.58280181884766,18697444,8.25,0.0 -2020-03-24 00:00:00+05:30,110.91792261790019,113.03482434658308,100.65291779271709,104.98658752441406,19533962,0.0,0.0 -2020-03-25 00:00:00+05:30,100.8925859807595,110.61837784564251,100.8925859807595,109.34024047851562,14919242,0.0,0.0 -2020-03-26 00:00:00+05:30,109.83948434263317,114.39282780117503,107.24327834908003,112.75521850585938,12626898,0.0,0.0 -2020-03-27 00:00:00+05:30,115.83074485881447,121.42257392096413,109.519971221505,111.33731079101562,12155778,0.0,0.0 -2020-03-30 00:00:00+05:30,107.44299533000526,115.6310302900986,107.44299533000526,109.73963928222656,13666176,0.0,0.0 -2020-03-31 00:00:00+05:30,113.4342400106932,131.68757153598895,111.83657465842991,126.57503509521484,33090992,0.0,0.0 -2020-04-01 00:00:00+05:30,124.6178864933506,126.17560763667383,117.2286848903795,121.003173828125,25195590,0.0,0.0 -2020-04-03 00:00:00+05:30,120.22432445877845,130.20973346698264,114.69240543038934,126.67489624023438,28641760,0.0,0.0 -2020-04-07 00:00:00+05:30,130.60914084457463,143.51028352020123,127.61351834813942,140.23507690429688,21185186,0.0,0.0 -2020-04-08 00:00:00+05:30,139.79572568449692,145.46744285938448,135.90141618328593,136.72021484375,18356498,0.0,0.0 -2020-04-09 00:00:00+05:30,137.85855159786914,142.45183965063083,135.50199755647014,137.75869750976562,15853988,0.0,0.0 -2020-04-13 00:00:00+05:30,137.79865210981413,141.61307369107868,134.28379281574482,139.83567810058594,9908612,0.0,0.0 -2020-04-15 00:00:00+05:30,141.5930990300352,147.92385074750135,140.2350858495375,141.33348083496094,12598234,0.0,0.0 -2020-04-16 00:00:00+05:30,141.59308816772338,145.78695960851633,139.61597246994768,141.9525604248047,11831216,0.0,0.0 -2020-04-17 00:00:00+05:30,146.18638807561885,146.18638807561885,141.47327989313115,143.829833984375,8840986,0.0,0.0 -2020-04-20 00:00:00+05:30,144.64862168863814,148.942347242579,144.2691834881004,147.1449737548828,12420738,0.0,0.0 -2020-04-21 00:00:00+05:30,146.48595806983556,147.56438717671278,141.03392689444655,141.89266967773438,10283406,0.0,0.0 -2020-04-22 00:00:00+05:30,142.671525191736,143.78988609680104,134.66322005531293,142.47181701660156,14252248,0.0,0.0 -2020-04-23 00:00:00+05:30,142.53173487648777,144.948199052933,140.7942712193412,141.85272216796875,8341956,0.0,0.0 -2020-04-24 00:00:00+05:30,140.59455433016944,142.45183790833488,138.597472592525,139.9754638671875,6912420,0.0,0.0 -2020-04-27 00:00:00+05:30,141.07385181740804,146.02661184297685,140.71436737110776,141.9525604248047,9902396,0.0,0.0 -2020-04-28 00:00:00+05:30,143.70997348836173,149.72119585019394,141.4732520589724,143.43038940429688,22200402,0.0,0.0 -2020-04-29 00:00:00+05:30,143.78989998863045,145.786981932917,141.81278398809846,144.08946228027344,11648158,0.0,0.0 -2020-04-30 00:00:00+05:30,145.48741347854204,149.14207084393382,142.99106115392738,147.7840576171875,16016718,0.0,0.0 -2020-05-04 00:00:00+05:30,144.58874418014688,144.58874418014688,136.420673507541,138.95697021484375,14509120,0.0,0.0 -2020-05-05 00:00:00+05:30,141.39341112231003,145.4674634371161,137.89851748581225,138.61746215820312,26356086,0.0,0.0 -2020-05-06 00:00:00+05:30,128.31251639942627,138.37781439033816,124.75771293546536,137.31935119628906,41361302,0.0,0.0 -2020-05-07 00:00:00+05:30,136.60039352906935,136.60039352906935,131.08845270095273,131.62765502929688,17100430,0.0,0.0 -2020-05-08 00:00:00+05:30,133.00563384093533,134.323702814122,128.29252616610316,129.71044921875,16997368,0.0,0.0 -2020-05-11 00:00:00+05:30,130.20972736207324,131.94719088588343,124.33830226484415,125.73625946044922,21372716,0.0,0.0 -2020-05-12 00:00:00+05:30,124.01877139892578,127.73333842021077,123.25988280405477,124.8176040649414,16622240,0.0,0.0 -2020-05-13 00:00:00+05:30,129.41089059657506,129.57065469033196,124.9174568953051,126.43523406982422,15241920,0.0,0.0 -2020-05-14 00:00:00+05:30,125.19707603327724,126.35538116077677,122.72068946616412,123.69926452636719,9664168,0.0,0.0 -2020-05-15 00:00:00+05:30,125.0173217220123,129.55069988364176,124.25843306953101,127.09429168701172,27767190,0.0,0.0 -2020-05-18 00:00:00+05:30,128.03288844225503,128.41233879806092,116.56964809325285,117.44835662841797,20378694,0.0,0.0 -2020-05-19 00:00:00+05:30,120.4240303072963,121.58233529197693,116.54968681144,117.14881134033203,12045836,0.0,0.0 -2020-05-20 00:00:00+05:30,117.428413456385,124.37825589657189,116.64954665471063,123.37971496582031,17342228,0.0,0.0 -2020-05-21 00:00:00+05:30,123.81906891574323,126.21556702378987,120.46397400232188,125.09720611572266,14931316,0.0,0.0 -2020-05-22 00:00:00+05:30,124.21846569493228,129.41087744423814,122.72065461340173,125.8960189819336,17078040,0.0,0.0 -2020-05-26 00:00:00+05:30,125.8161474000514,128.17270137382752,124.63786431855364,125.07722473144531,12212502,0.0,0.0 -2020-05-27 00:00:00+05:30,126.53509614587512,132.36657735554616,124.91746478691238,131.5877227783203,18130652,0.0,0.0 -2020-05-28 00:00:00+05:30,133.36512527323762,133.54486751780865,127.93306013137823,130.3894805908203,18552604,0.0,0.0 -2020-05-29 00:00:00+05:30,131.00857928561445,138.65740091276874,130.2097464850924,136.91993713378906,26722320,0.0,0.0 -2020-06-01 00:00:00+05:30,137.51903842860742,142.4718107038667,135.84149714533947,138.31787109375,20423126,0.0,0.0 -2020-06-02 00:00:00+05:30,138.9968747177504,138.9968747177504,134.7231153607989,136.44061279296875,12639442,0.0,0.0 -2020-06-03 00:00:00+05:30,137.3992272901736,141.37342493195817,135.48203364553356,139.41627502441406,20167782,0.0,0.0 -2020-06-04 00:00:00+05:30,136.6003835690113,143.55022520748565,135.40213459033578,142.6914825439453,32779676,0.0,0.0 -2020-06-05 00:00:00+05:30,142.45183631845583,148.7825877939763,140.6744409053212,147.62428283691406,21970108,0.0,0.0 -2020-06-08 00:00:00+05:30,151.61845123889654,159.16741793261184,150.42020217039507,157.4099884033203,29583292,0.0,0.0 -2020-06-09 00:00:00+05:30,159.7665209288991,160.58531947297243,151.5585207918642,152.3773193359375,19643304,0.0,0.0 -2020-06-10 00:00:00+05:30,153.51568694037496,153.51568694037496,148.96234268034252,151.3588409423828,14983264,0.0,0.0 -2020-06-11 00:00:00+05:30,150.97938098589472,154.37441997631828,146.98521746774935,147.80401611328125,16965850,0.0,0.0 -2020-06-12 00:00:00+05:30,141.8926685884008,150.5400307527773,141.8926685884008,149.34178161621094,15636964,0.0,0.0 -2020-06-15 00:00:00+05:30,149.341784753531,149.36176288642577,142.39194205329028,144.18931579589844,13054104,0.0,0.0 -2020-06-16 00:00:00+05:30,147.70414674497204,148.6427775124765,142.4518246998204,143.6900177001953,11469976,0.0,0.0 -2020-06-17 00:00:00+05:30,143.69002561517905,146.3860858595222,142.49177661769318,145.627197265625,10041494,0.0,0.0 -2020-06-18 00:00:00+05:30,145.42748788749117,150.36028199054547,143.69002441777158,147.88389587402344,12301976,0.0,0.0 -2020-06-19 00:00:00+05:30,148.58288920919895,153.5755938197231,148.183472840357,151.99789428710938,13271548,0.0,0.0 -2020-06-22 00:00:00+05:30,152.976447188108,155.53270914191938,151.63840010775738,153.83518981933594,20792714,0.0,0.0 -2020-06-23 00:00:00+05:30,154.1746995886978,156.93066976008205,152.67688838803036,156.57119750976562,8346306,0.0,0.0 -2020-06-24 00:00:00+05:30,156.57123716355085,157.5298341369119,149.78115800084583,151.19908142089844,8117432,0.0,0.0 -2020-06-25 00:00:00+05:30,150.97937242506646,153.49569042312996,146.70561282729363,147.88389587402344,13394304,0.0,0.0 -2020-06-26 00:00:00+05:30,150.34030800031536,158.54832110424064,148.98229488159777,157.23023986816406,24376122,0.0,0.0 -2020-06-29 00:00:00+05:30,156.93066225466043,158.00909114325114,151.11915994970138,153.11624145507812,12024496,0.0,0.0 -2020-06-30 00:00:00+05:30,154.5341980938145,155.47282904354648,148.66278450319763,149.38172912597656,9018244,0.0,0.0 -2020-07-01 00:00:00+05:30,150.5799756035982,153.13623800358704,149.42167053679927,151.838134765625,10365588,0.0,0.0 -2020-07-02 00:00:00+05:30,152.95650385058397,156.31159892256917,151.2789502199812,153.17617797851562,13185606,0.0,0.0 -2020-07-03 00:00:00+05:30,154.57412719052115,155.99205035495308,153.0962818223141,153.93505859375,6962106,0.0,0.0 -2020-07-06 00:00:00+05:30,154.9735587327275,158.4684521319836,153.93507368481866,155.85227966308594,9926808,0.0,0.0 -2020-07-07 00:00:00+05:30,155.87223522074729,156.2716515826198,150.89949663974653,151.7183074951172,9853948,0.0,0.0 -2020-07-08 00:00:00+05:30,152.73682631161137,154.7538864106689,150.24047385427846,151.039306640625,8446692,0.0,0.0 -2020-07-09 00:00:00+05:30,152.37734556039914,152.4971655960298,149.02225048131697,150.48011779785156,5702054,0.0,0.0 -2020-07-10 00:00:00+05:30,150.9194675316464,151.97791840198985,147.92384496130495,150.32034301757812,11766114,0.0,0.0 -2020-07-13 00:00:00+05:30,150.97938820591025,153.455774581272,149.96088133576484,151.7582550048828,10277456,0.0,0.0 -2020-07-14 00:00:00+05:30,151.57850435697114,154.13476655123424,148.62282581394132,149.2818603515625,9482614,0.0,0.0 -2020-07-15 00:00:00+05:30,150.91946766725044,152.71684121107032,147.06510239445845,147.62428283691406,9807552,0.0,0.0 -2020-07-16 00:00:00+05:30,148.88244025771434,158.26872421762388,143.90970196496815,157.33009338378906,26616036,0.0,0.0 -2020-07-17 00:00:00+05:30,161.56391340640405,178.69887236567936,156.57120903661408,177.26097106933594,107684344,0.0,0.0 -2020-07-20 00:00:00+05:30,176.14260977011952,178.93852421091506,173.78605575072146,174.66476440429688,28745778,0.0,0.0 -2020-07-21 00:00:00+05:30,174.54495774281952,192.11927843088372,173.90588909813673,185.40908813476562,98290940,0.0,0.0 -2020-07-22 00:00:00+05:30,185.64874119117744,185.70866340363466,178.8187303794233,179.97703552246094,25364622,0.0,0.0 -2020-07-23 00:00:00+05:30,178.1397058813721,190.681377803786,176.96142268202902,182.75296020507812,72915804,0.0,0.0 -2020-07-24 00:00:00+05:30,180.53618310165993,185.1294709460606,177.86008878619103,179.09828186035156,22294340,0.0,0.0 -2020-07-27 00:00:00+05:30,181.33503599233867,186.36768480353845,177.34087220396117,182.81288146972656,40099526,0.0,0.0 -2020-07-28 00:00:00+05:30,184.17089384605146,189.2035426333716,182.5332842627429,184.33065795898438,30188154,0.0,0.0 -2020-07-29 00:00:00+05:30,185.32917842346643,186.7870456003762,178.45921262346064,181.255126953125,20079062,0.0,0.0 -2020-07-30 00:00:00+05:30,174.0456810400501,175.70325651687324,166.2171178485974,167.39540100097656,49057034,0.0,0.0 -2020-07-31 00:00:00+05:30,168.19423495834386,170.95020545897393,164.12018313012882,165.2784881591797,22379048,0.0,0.0 -2020-08-03 00:00:00+05:30,165.35836717073994,171.0500500987183,163.02177910983121,166.8761444091797,28463794,0.0,0.0 -2020-08-04 00:00:00+05:30,166.97600449389225,168.9531203524278,156.17179682694862,163.18154907226562,51231218,0.0,0.0 -2020-08-05 00:00:00+05:30,163.72074340297002,165.7378030865819,161.8035499863034,163.9404296875,22069412,0.0,0.0 -2020-08-06 00:00:00+05:30,164.5595227290577,169.1528103780484,162.26287890456234,163.58094787597656,25134282,0.0,0.0 -2020-08-07 00:00:00+05:30,164.7592454811446,168.31404858216655,164.18008689406844,167.65501403808594,18237588,0.0,0.0 -2020-08-10 00:00:00+05:30,168.1542914448969,169.5123046624273,165.15866867568852,165.8177032470703,16504844,0.0,0.0 -2020-08-11 00:00:00+05:30,166.5566127557149,172.9472741564138,165.9974323209976,171.449462890625,25534582,0.0,0.0 -2020-08-12 00:00:00+05:30,171.74901939306048,173.38662876000086,167.9345983729254,168.4738006591797,18101040,0.0,0.0 -2020-08-13 00:00:00+05:30,167.75487649021832,170.23126287600016,166.35691918613315,168.21420288085938,11681234,0.0,0.0 -2020-08-14 00:00:00+05:30,170.1513658582407,170.1513658582407,163.22148971701534,165.05880737304688,28445040,0.0,0.0 -2020-08-17 00:00:00+05:30,167.27558772758056,167.27558772758056,161.004757400542,162.9219512939453,22849152,0.0,0.0 -2020-08-18 00:00:00+05:30,163.7607067546637,164.29992127572424,160.16595953321985,160.68519592285156,27093554,0.0,0.0 -2020-08-19 00:00:00+05:30,161.72369237443985,164.14016882507858,158.82792357377534,161.24440002441406,33242206,0.0,0.0 -2020-08-20 00:00:00+05:30,161.24439505761865,167.69496705979978,159.80649367339123,164.73928833007812,36899472,0.0,0.0 -2020-08-21 00:00:00+05:30,167.35544691879997,167.35544691879997,163.06172125202883,163.80064392089844,17126912,0.0,0.0 -2020-08-24 00:00:00+05:30,165.11871007711144,166.2770150081437,163.20151654914218,163.6608428955078,13081806,0.0,0.0 -2020-08-25 00:00:00+05:30,163.76073168869527,167.55518766684796,163.1016970355973,164.91903686523438,25017896,0.0,0.0 -2020-08-26 00:00:00+05:30,165.35836521332502,166.07730975160825,163.3612835078501,163.80064392089844,10814154,0.0,0.0 -2020-08-27 00:00:00+05:30,164.39978082236865,167.13578540290948,163.5610040050117,164.93899536132812,15646796,0.0,0.0 -2020-08-28 00:00:00+05:30,165.55811209160817,168.5537353502018,165.15869565712902,165.7777862548828,17487384,0.0,0.0 -2020-08-31 00:00:00+05:30,166.75633213572914,170.31113534101803,161.04468300054072,162.88198852539062,37997902,0.0,0.0 -2020-09-01 00:00:00+05:30,162.94191934359063,164.45969673283193,159.9662623958693,162.66232299804688,12040094,0.0,0.0 -2020-09-02 00:00:00+05:30,163.26145451402851,165.95751523077394,162.32282353035436,165.3384246826172,10307040,0.0,0.0 -2020-09-03 00:00:00+05:30,166.15721366092018,167.19569868414504,163.88053542497414,165.1187286376953,8794738,0.0,0.0 -2020-09-04 00:00:00+05:30,163.3613145763406,164.16014741045473,160.00621911090556,161.1046142578125,9733000,0.0,0.0 -2020-09-07 00:00:00+05:30,164.1601117803491,164.1601117803491,158.2487549666227,159.84642028808594,16616944,0.0,0.0 -2020-09-08 00:00:00+05:30,159.96624017963086,167.73489267452902,159.56682384959433,164.59947204589844,37280122,0.0,0.0 -2020-09-09 00:00:00+05:30,162.16304760802183,163.56100491498754,159.36713299409044,162.14308166503906,13471164,0.0,0.0 -2020-09-10 00:00:00+05:30,163.16157914464253,173.1469879050246,161.9633300933967,171.8688507080078,50834954,0.0,0.0 -2020-09-11 00:00:00+05:30,172.1484426248178,174.14552432580174,168.6934937199594,171.249755859375,25168858,0.0,0.0 -2020-09-14 00:00:00+05:30,170.1114245060431,171.54932583329304,165.41828229756536,166.6165313720703,12050202,0.0,0.0 -2020-09-15 00:00:00+05:30,166.75633589558748,169.9516668828083,164.73928808559248,165.5181427001953,16667382,0.0,0.0 -2020-09-16 00:00:00+05:30,165.7578097443764,167.95459999400066,164.31990823405076,164.97894287109375,10001736,0.0,0.0 -2020-09-17 00:00:00+05:30,164.9589819083487,167.35548043486224,164.3798232220859,165.99746704101562,13708168,0.0,0.0 -2020-09-18 00:00:00+05:30,167.75487862809612,168.91318368554127,163.60095073800642,164.5795135498047,19110716,0.0,0.0 -2020-09-21 00:00:00+05:30,165.1586654031399,166.03738627371763,159.38709410647155,160.345703125,11706332,0.0,0.0 -2020-09-22 00:00:00+05:30,160.98475453933338,161.2843168009914,152.65693341661608,156.63111877441406,15913160,0.0,0.0 -2020-09-23 00:00:00+05:30,158.5283569657858,158.64818919194366,152.2774931283293,154.83375549316406,11588706,0.0,0.0 -2020-09-24 00:00:00+05:30,151.05929055160703,154.23464368525435,149.92095134967929,150.67984008789062,9254902,0.0,0.0 -2020-09-25 00:00:00+05:30,151.3788223520407,152.37736339657923,145.90681255228088,150.08071899414062,26544582,0.0,0.0 -2020-09-28 00:00:00+05:30,150.5799493209314,155.99203546195122,150.06071299206386,153.83518981933594,14260844,0.0,0.0 -2020-09-29 00:00:00+05:30,157.37005077184094,157.37005077184094,151.03929882959667,154.39439392089844,17532748,0.0,0.0 -2020-09-30 00:00:00+05:30,154.77384554863443,157.56976017790006,139.31642693686328,141.01394653320312,87189586,0.0,0.0 -2020-10-01 00:00:00+05:30,142.99107734396688,144.40900074920302,138.79720496376675,141.1138153076172,32424524,0.0,0.0 -2020-10-05 00:00:00+05:30,141.11381696783153,143.1708212917936,140.1951640732398,141.4533233642578,13176802,0.0,0.0 -2020-10-06 00:00:00+05:30,142.47184385954918,143.9496773204491,139.8756370936532,140.6145477294922,13773544,0.0,0.0 -2020-10-07 00:00:00+05:30,140.99396670378414,141.27356301486176,136.20097066852802,136.7002410888672,20549154,0.0,0.0 -2020-10-08 00:00:00+05:30,137.75868957987748,137.7986336506635,134.84295525078292,135.82151794433594,19178934,0.0,0.0 -2020-10-09 00:00:00+05:30,136.00125632908032,139.87559949079446,135.6417840805917,137.7986297607422,26861436,0.0,0.0 -2020-10-12 00:00:00+05:30,138.59745841109017,139.7158191940514,135.98128647815318,136.44061279296875,9593558,0.0,0.0 -2020-10-13 00:00:00+05:30,136.7601620348899,137.27941062708604,135.0027324526404,135.4420928955078,10558800,0.0,0.0 -2020-10-14 00:00:00+05:30,134.90286994497026,135.3621963019057,131.20826876957136,132.9656982421875,16178274,0.0,0.0 -2020-10-15 00:00:00+05:30,133.40505763118378,135.28231930587322,129.81031056926565,130.46934509277344,10821450,0.0,0.0 -2020-10-16 00:00:00+05:30,131.36804271452476,137.15958012622846,130.80886222985953,135.78160095214844,26906266,0.0,0.0 -2020-10-19 00:00:00+05:30,137.39923639586382,138.91701378268797,136.22095318480402,138.4576873779297,14750554,0.0,0.0 -2020-10-20 00:00:00+05:30,138.17808758210046,139.6958647971321,136.460590008018,137.1396026611328,10486228,0.0,0.0 -2020-10-21 00:00:00+05:30,143.98959601988955,145.00810284975145,137.8385865889227,139.61598205566406,34108526,0.0,0.0 -2020-10-22 00:00:00+05:30,139.27649933941453,140.11526400264592,137.3992374405558,139.53611755371094,11658856,0.0,0.0 -2020-10-23 00:00:00+05:30,139.75576046691253,141.9325841703532,139.59599638528803,140.414794921875,10095206,0.0,0.0 -2020-10-26 00:00:00+05:30,140.41481847109648,141.27357340863554,136.82007118018177,138.23800659179688,10164184,0.0,0.0 -2020-10-27 00:00:00+05:30,138.19806455616728,139.7557859673667,136.62036501285817,139.2565155029297,8717246,0.0,0.0 -2020-10-28 00:00:00+05:30,139.0967391622185,139.6359536542447,136.7801292866044,137.97837829589844,7743220,0.0,0.0 -2020-10-29 00:00:00+05:30,137.3992133285929,138.79717044094778,135.08260356094945,136.52049255371094,14722436,0.0,0.0 -2020-10-30 00:00:00+05:30,137.73873583613573,143.57021719993324,137.1995213058234,141.57313537597656,33648648,0.0,0.0 -2020-11-02 00:00:00+05:30,141.31351268491406,141.6530190513238,137.698799262345,138.3578338623047,8690720,0.0,0.0 -2020-11-03 00:00:00+05:30,139.19659256480995,142.3919232406162,139.19659256480995,140.13522338867188,13322292,0.0,0.0 -2020-11-04 00:00:00+05:30,139.9954297992051,140.97400472627112,137.47911168563476,139.33639526367188,8101954,0.0,0.0 -2020-11-05 00:00:00+05:30,141.67299317736615,147.2847883739604,140.07532767636047,146.30621337890625,27315846,0.0,0.0 -2020-11-06 00:00:00+05:30,146.98521903528925,147.80401768955332,144.30912457390446,144.76846313476562,11623324,0.0,0.0 -2020-11-09 00:00:00+05:30,147.08507417140976,151.77821638869165,145.98667918438633,150.0008087158203,23414854,0.0,0.0 -2020-11-10 00:00:00+05:30,150.18054958747854,153.75533084297481,148.64279418178407,152.89657592773438,16074814,0.0,0.0 -2020-11-11 00:00:00+05:30,152.89657292647647,159.12747038447128,152.41728062307354,157.3700408935547,22991936,0.0,0.0 -2020-11-12 00:00:00+05:30,157.76945208554574,158.1289243486563,154.61406548167867,157.62965393066406,13222638,0.0,0.0 -2020-11-13 00:00:00+05:30,156.4913200534866,159.9263030793624,153.05634921683037,157.3700408935547,19115708,0.0,0.0 -2020-11-14 00:00:00+05:30,158.7879848793201,165.73783998785248,157.86933203538456,164.89906311035156,16811038,0.0,0.0 -2020-11-17 00:00:00+05:30,165.75777877342145,165.75777877342145,156.61114715364758,157.62965393066406,44296492,0.0,0.0 -2020-11-18 00:00:00+05:30,157.54976991502608,157.54976991502608,150.719748508561,152.9964141845703,42174930,0.0,0.0 -2020-11-19 00:00:00+05:30,152.99642736145177,157.96916577415146,152.59701101309741,153.2560577392578,33181436,0.0,0.0 -2020-11-20 00:00:00+05:30,154.85372466045814,155.7324333219753,151.19905528558314,153.09628295898438,18928924,0.0,0.0 -2020-11-23 00:00:00+05:30,154.17471628208096,157.98913767710246,152.97646719180574,157.54978942871094,18370378,0.0,0.0 -2020-11-24 00:00:00+05:30,158.967731781691,159.56685639895866,155.11336584844656,155.67254638671875,14237058,0.0,0.0 -2020-11-25 00:00:00+05:30,156.17179667663925,157.13039350228357,152.25752122641657,152.59701538085938,14976356,0.0,0.0 -2020-11-26 00:00:00+05:30,153.2560635232071,153.6954117716024,149.80110222817444,150.97938537597656,16774012,0.0,0.0 -2020-11-27 00:00:00+05:30,151.93797838173546,153.33593561850867,148.18346709795995,148.9822998046875,27707056,0.0,0.0 -2020-12-01 00:00:00+05:30,149.7411970904811,152.3573816697123,148.18347566019912,151.49862670898438,9807172,0.0,0.0 -2020-12-02 00:00:00+05:30,152.29743966803932,155.77236656714788,150.9194606619382,153.57557678222656,19302512,0.0,0.0 -2020-12-03 00:00:00+05:30,154.574123084468,158.88781466695147,152.83665957319408,157.33009338378906,37347498,0.0,0.0 -2020-12-04 00:00:00+05:30,158.2886901349098,159.28723098155754,155.29306759496663,156.69102478027344,14825638,0.0,0.0 -2020-12-07 00:00:00+05:30,156.63111594447724,161.76361837266367,156.35153181884627,157.7694549560547,20185302,0.0,0.0 -2020-12-08 00:00:00+05:30,159.36713841184795,159.36713841184795,155.39294048553836,155.95213317871094,11461924,0.0,0.0 -2020-12-09 00:00:00+05:30,156.6311422532439,159.2872589335833,156.17181582102634,157.8293914794922,16825160,0.0,0.0 -2020-12-10 00:00:00+05:30,157.8094273714019,160.3656899793049,154.61409606421773,159.48696899414062,14788112,0.0,0.0 -2020-12-11 00:00:00+05:30,160.16595918462005,162.7222214320169,156.57121197100017,158.72805786132812,29170228,0.0,0.0 -2020-12-14 00:00:00+05:30,160.36567507183995,162.1630487650486,159.20737001850512,161.94337463378906,22254470,0.0,0.0 -2020-12-15 00:00:00+05:30,163.08169840479837,163.4611488306125,158.60824239052877,159.20736694335938,17578662,0.0,0.0 -2020-12-16 00:00:00+05:30,160.88489067225152,162.14306184610928,159.08751721156202,159.6067657470703,14206982,0.0,0.0 -2020-12-17 00:00:00+05:30,160.76508839176606,160.78505433451173,157.48986929294136,157.92922973632812,12233988,0.0,0.0 -2020-12-18 00:00:00+05:30,158.96771033398713,159.36712669161022,155.47281720478514,157.3101348876953,13147766,0.0,0.0 -2020-12-21 00:00:00+05:30,156.97062831650717,156.97062831650717,142.85125765731834,146.72560119628906,25446600,0.0,0.0 -2020-12-22 00:00:00+05:30,146.72561602345075,149.62138490461487,142.59165387249632,148.78260803222656,20183368,0.0,0.0 -2020-12-23 00:00:00+05:30,148.9822929575063,150.6598464402222,147.54439171363828,149.54147338867188,11965506,0.0,0.0 -2020-12-24 00:00:00+05:30,150.34032569221029,152.2774976078195,150.00081932527328,150.79965209960938,12131772,0.0,0.0 -2020-12-28 00:00:00+05:30,151.77820725194928,153.57558075888028,151.17908274963898,152.87660217285156,9806128,0.0,0.0 -2020-12-29 00:00:00+05:30,153.57556824290424,154.01492861330237,150.83956413415322,152.3773193359375,8034014,0.0,0.0 -2020-12-30 00:00:00+05:30,152.5770585774082,153.45577949725956,151.29892127384633,152.91656494140625,6183434,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/GOLDBEES.NS.csv b/DATA/BRONZE/StockData/2020/GOLDBEES.NS.csv deleted file mode 100644 index 57b3e774..00000000 --- a/DATA/BRONZE/StockData/2020/GOLDBEES.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,34.79999923706055,34.79999923706055,34.25,34.349998474121094,847673,0.0,0.0 -2020-01-02 00:00:00+05:30,34.45000076293945,34.5,34.349998474121094,34.349998474121094,710354,0.0,0.0 -2020-01-03 00:00:00+05:30,34.54999923706055,35.79999923706055,34.54999923706055,35.400001525878906,2322978,0.0,0.0 -2020-01-06 00:00:00+05:30,35.400001525878906,36.75,35.400001525878906,36.150001525878906,8276750,0.0,0.0 -2020-01-07 00:00:00+05:30,35.900001525878906,35.900001525878906,35.349998474121094,35.5,2634222,0.0,0.0 -2020-01-08 00:00:00+05:30,36.150001525878906,36.900001525878906,35.95000076293945,36.099998474121094,5032103,0.0,0.0 -2020-01-09 00:00:00+05:30,35.95000076293945,35.95000076293945,34.849998474121094,35.04999923706055,2183753,0.0,0.0 -2020-01-10 00:00:00+05:30,35.099998474121094,35.25,34.75,34.95000076293945,1219529,0.0,0.0 -2020-01-13 00:00:00+05:30,35.20000076293945,35.25,34.75,34.75,3557668,0.0,0.0 -2020-01-14 00:00:00+05:30,34.150001525878906,34.849998474121094,34.0,34.75,1336531,0.0,0.0 -2020-01-15 00:00:00+05:30,35.0,35.099998474121094,34.900001525878906,35.04999923706055,1080717,0.0,0.0 -2020-01-16 00:00:00+05:30,35.79999923706055,35.79999923706055,34.900001525878906,35.0,1260631,0.0,0.0 -2020-01-17 00:00:00+05:30,35.0,35.650001525878906,34.900001525878906,34.95000076293945,820973,0.0,0.0 -2020-01-20 00:00:00+05:30,35.0,35.290000915527344,35.0,35.22999954223633,925057,0.0,0.0 -2020-01-21 00:00:00+05:30,35.5,35.54999923706055,35.060001373291016,35.130001068115234,1407302,0.0,0.0 -2020-01-22 00:00:00+05:30,35.29999923706055,35.310001373291016,34.95000076293945,35.290000915527344,1583074,0.0,0.0 -2020-01-23 00:00:00+05:30,35.34000015258789,35.43000030517578,35.060001373291016,35.209999084472656,968621,0.0,0.0 -2020-01-24 00:00:00+05:30,35.29999923706055,35.5,35.29999923706055,35.400001525878906,1927549,0.0,0.0 -2020-01-27 00:00:00+05:30,35.70000076293945,35.88999938964844,35.599998474121094,35.849998474121094,1306403,0.0,0.0 -2020-01-28 00:00:00+05:30,35.83000183105469,35.93000030517578,35.65999984741211,35.720001220703125,744755,0.0,0.0 -2020-01-29 00:00:00+05:30,36.0,36.0,35.0,35.61000061035156,598669,0.0,0.0 -2020-01-30 00:00:00+05:30,35.849998474121094,36.040000915527344,35.77000045776367,35.93000030517578,1246645,0.0,0.0 -2020-01-31 00:00:00+05:30,36.0,36.0,35.79999923706055,35.869998931884766,1330339,0.0,0.0 -2020-02-03 00:00:00+05:30,36.79999923706055,36.79999923706055,35.880001068115234,35.90999984741211,2151872,0.0,0.0 -2020-02-04 00:00:00+05:30,35.79999923706055,35.84000015258789,35.52000045776367,35.58000183105469,1300422,0.0,0.0 -2020-02-05 00:00:00+05:30,36.0,36.0,35.18000030517578,35.310001373291016,1744465,0.0,0.0 -2020-02-06 00:00:00+05:30,35.5,35.68000030517578,35.33000183105469,35.58000183105469,673255,0.0,0.0 -2020-02-07 00:00:00+05:30,35.91999816894531,35.91999816894531,35.56999969482422,35.70000076293945,855832,0.0,0.0 -2020-02-10 00:00:00+05:30,35.84000015258789,37.400001525878906,35.75,35.95000076293945,997613,0.0,0.0 -2020-02-11 00:00:00+05:30,35.790000915527344,35.869998931884766,35.70000076293945,35.81999969482422,538313,0.0,0.0 -2020-02-12 00:00:00+05:30,35.84000015258789,35.849998474121094,35.720001220703125,35.7599983215332,754076,0.0,0.0 -2020-02-13 00:00:00+05:30,35.95000076293945,36.02000045776367,35.81999969482422,35.95000076293945,777100,0.0,0.0 -2020-02-14 00:00:00+05:30,35.25,35.970001220703125,35.25,35.849998474121094,607034,0.0,0.0 -2020-02-17 00:00:00+05:30,36.25,37.29999923706055,35.869998931884766,35.93000030517578,1117666,0.0,0.0 -2020-02-18 00:00:00+05:30,36.13999938964844,36.18000030517578,36.04999923706055,36.13999938964844,864267,0.0,0.0 -2020-02-19 00:00:00+05:30,36.900001525878906,36.900001525878906,36.20000076293945,36.709999084472656,1416101,0.0,0.0 -2020-02-20 00:00:00+05:30,36.75,37.0,36.650001525878906,36.81999969482422,1950317,0.0,0.0 -2020-02-24 00:00:00+05:30,37.810001373291016,39.0,37.79999923706055,38.58000183105469,11623173,0.0,0.0 -2020-02-25 00:00:00+05:30,38.599998474121094,38.599998474121094,37.220001220703125,37.439998626708984,3518558,0.0,0.0 -2020-02-26 00:00:00+05:30,37.4900016784668,37.650001525878906,37.20000076293945,37.52000045776367,2451716,0.0,0.0 -2020-02-27 00:00:00+05:30,37.400001525878906,37.9900016784668,37.209999084472656,37.380001068115234,1974132,0.0,0.0 -2020-02-28 00:00:00+05:30,37.810001373291016,37.88999938964844,37.119998931884766,37.369998931884766,4492262,0.0,0.0 -2020-03-02 00:00:00+05:30,36.939998626708984,37.11000061035156,36.310001373291016,37.029998779296875,5738746,0.0,0.0 -2020-03-03 00:00:00+05:30,37.45000076293945,37.45000076293945,36.849998474121094,37.119998931884766,1974229,0.0,0.0 -2020-03-04 00:00:00+05:30,38.0,38.599998474121094,37.90999984741211,38.099998474121094,5213172,0.0,0.0 -2020-03-05 00:00:00+05:30,38.099998474121094,38.290000915527344,37.93000030517578,38.040000915527344,2939616,0.0,0.0 -2020-03-06 00:00:00+05:30,38.75,39.2400016784668,38.41999816894531,39.04999923706055,5247298,0.0,0.0 -2020-03-09 00:00:00+05:30,41.79999923706055,43.70000076293945,38.369998931884766,38.459999084472656,7071815,0.0,0.0 -2020-03-11 00:00:00+05:30,38.0099983215332,38.79999923706055,38.0099983215332,38.18000030517578,3035045,0.0,0.0 -2020-03-12 00:00:00+05:30,38.09000015258789,38.09000015258789,37.560001373291016,37.959999084472656,6534641,0.0,0.0 -2020-03-13 00:00:00+05:30,37.29999923706055,37.29999923706055,34.5,36.619998931884766,5230638,0.0,0.0 -2020-03-16 00:00:00+05:30,37.349998474121094,37.349998474121094,35.54999923706055,35.66999816894531,5151567,0.0,0.0 -2020-03-17 00:00:00+05:30,35.189998626708984,35.189998626708984,34.63999938964844,34.83000183105469,5183689,0.0,0.0 -2020-03-18 00:00:00+05:30,36.04999923706055,36.380001068115234,35.130001068115234,35.439998626708984,5425946,0.0,0.0 -2020-03-19 00:00:00+05:30,35.400001525878906,35.70000076293945,34.459999084472656,35.209999084472656,9473342,0.0,0.0 -2020-03-20 00:00:00+05:30,35.209999084472656,36.349998474121094,35.11000061035156,36.11000061035156,4056061,0.0,0.0 -2020-03-23 00:00:00+05:30,36.209999084472656,40.900001525878906,34.79999923706055,35.02000045776367,6150889,0.0,0.0 -2020-03-24 00:00:00+05:30,36.02000045776367,37.20000076293945,35.95000076293945,36.38999938964844,2820437,0.0,0.0 -2020-03-25 00:00:00+05:30,36.939998626708984,37.63999938964844,36.11000061035156,36.9900016784668,2961433,0.0,0.0 -2020-03-26 00:00:00+05:30,36.900001525878906,37.38999938964844,36.31999969482422,36.720001220703125,1561408,0.0,0.0 -2020-03-27 00:00:00+05:30,36.310001373291016,38.29999923706055,36.11000061035156,38.16999816894531,2869165,0.0,0.0 -2020-03-30 00:00:00+05:30,38.400001525878906,40.0,38.0,39.7400016784668,5715512,0.0,0.0 -2020-03-31 00:00:00+05:30,39.7400016784668,40.5,38.0,38.209999084472656,6297696,0.0,0.0 -2020-04-01 00:00:00+05:30,38.209999084472656,38.4900016784668,37.31999969482422,38.2400016784668,4212139,0.0,0.0 -2020-04-03 00:00:00+05:30,38.349998474121094,39.400001525878906,38.349998474121094,38.790000915527344,3007540,0.0,0.0 -2020-04-07 00:00:00+05:30,39.61000061035156,40.13999938964844,39.5099983215332,39.66999816894531,5852867,0.0,0.0 -2020-04-08 00:00:00+05:30,39.66999816894531,39.900001525878906,39.209999084472656,39.790000915527344,2555063,0.0,0.0 -2020-04-09 00:00:00+05:30,39.88999938964844,41.150001525878906,39.65999984741211,40.790000915527344,4632820,0.0,0.0 -2020-04-13 00:00:00+05:30,41.2400016784668,43.09000015258789,40.90999984741211,42.4900016784668,14075705,0.0,0.0 -2020-04-15 00:00:00+05:30,44.0,44.45000076293945,41.79999923706055,42.66999816894531,14911018,0.0,0.0 -2020-04-16 00:00:00+05:30,42.81999969482422,43.43000030517578,42.099998474121094,43.2599983215332,6369582,0.0,0.0 -2020-04-17 00:00:00+05:30,43.119998931884766,43.2400016784668,42.209999084472656,42.470001220703125,7653079,0.0,0.0 -2020-04-20 00:00:00+05:30,45.04999923706055,45.04999923706055,41.25,41.54999923706055,8873604,0.0,0.0 -2020-04-21 00:00:00+05:30,41.810001373291016,42.689998626708984,41.61000061035156,42.04999923706055,10579322,0.0,0.0 -2020-04-22 00:00:00+05:30,41.79999923706055,42.9900016784668,41.63999938964844,42.61000061035156,12788706,0.0,0.0 -2020-04-23 00:00:00+05:30,42.790000915527344,43.099998474121094,42.310001373291016,42.61000061035156,8551819,0.0,0.0 -2020-04-24 00:00:00+05:30,42.70000076293945,42.790000915527344,42.11000061035156,42.689998626708984,10678444,0.0,0.0 -2020-04-27 00:00:00+05:30,43.09000015258789,43.09000015258789,42.25,42.560001373291016,9709362,0.0,0.0 -2020-04-28 00:00:00+05:30,42.45000076293945,42.75,42.02000045776367,42.68000030517578,8072517,0.0,0.0 -2020-04-29 00:00:00+05:30,42.650001525878906,42.779998779296875,42.20000076293945,42.369998931884766,9462485,0.0,0.0 -2020-04-30 00:00:00+05:30,42.5,42.7599983215332,42.15999984741211,42.56999969482422,8171964,0.0,0.0 -2020-05-04 00:00:00+05:30,42.56999969482422,43.939998626708984,42.209999084472656,42.72999954223633,11703023,0.0,0.0 -2020-05-05 00:00:00+05:30,42.70000076293945,42.70000076293945,41.38999938964844,41.540000915527344,18040087,0.0,0.0 -2020-05-06 00:00:00+05:30,41.75,42.15999984741211,41.25,41.36000061035156,8367423,0.0,0.0 -2020-05-07 00:00:00+05:30,41.88999938964844,41.93000030517578,40.939998626708984,41.060001373291016,5742999,0.0,0.0 -2020-05-08 00:00:00+05:30,41.84000015258789,41.880001068115234,41.15999984741211,41.5099983215332,7390061,0.0,0.0 -2020-05-11 00:00:00+05:30,41.58000183105469,41.9900016784668,39.599998474121094,41.16999816894531,3811118,0.0,0.0 -2020-05-12 00:00:00+05:30,41.439998626708984,41.45000076293945,41.150001525878906,41.2400016784668,5082199,0.0,0.0 -2020-05-13 00:00:00+05:30,41.189998626708984,41.27000045776367,40.810001373291016,40.970001220703125,5547979,0.0,0.0 -2020-05-14 00:00:00+05:30,41.15999984741211,41.77000045776367,41.15999984741211,41.4900016784668,4380966,0.0,0.0 -2020-05-15 00:00:00+05:30,41.81999969482422,42.189998626708984,41.709999084472656,41.79999923706055,8820023,0.0,0.0 -2020-05-18 00:00:00+05:30,42.900001525878906,42.95000076293945,42.209999084472656,42.540000915527344,9740587,0.0,0.0 -2020-05-19 00:00:00+05:30,42.150001525878906,42.45000076293945,41.25,41.369998931884766,12342885,0.0,0.0 -2020-05-20 00:00:00+05:30,42.0,42.119998931884766,41.61000061035156,41.880001068115234,5203224,0.0,0.0 -2020-05-21 00:00:00+05:30,41.810001373291016,41.88999938964844,41.310001373291016,41.43000030517578,4088417,0.0,0.0 -2020-05-22 00:00:00+05:30,41.47999954223633,41.86000061035156,41.15999984741211,41.650001525878906,5020238,0.0,0.0 -2020-05-26 00:00:00+05:30,41.790000915527344,41.970001220703125,41.150001525878906,41.20000076293945,4392509,0.0,0.0 -2020-05-27 00:00:00+05:30,42.0,42.0,40.54999923706055,40.650001525878906,4750842,0.0,0.0 -2020-05-28 00:00:00+05:30,41.5,41.5,40.5,41.189998626708984,3871821,0.0,0.0 -2020-05-29 00:00:00+05:30,41.20000076293945,41.20000076293945,40.779998779296875,40.9900016784668,3922287,0.0,0.0 -2020-06-01 00:00:00+05:30,41.369998931884766,41.4900016784668,40.810001373291016,41.209999084472656,3418850,0.0,0.0 -2020-06-02 00:00:00+05:30,41.15999984741211,41.54999923706055,41.0099983215332,41.18000030517578,2170976,0.0,0.0 -2020-06-03 00:00:00+05:30,40.9900016784668,41.13999938964844,40.650001525878906,40.880001068115234,4911477,0.0,0.0 -2020-06-04 00:00:00+05:30,40.720001220703125,40.84000015258789,40.5099983215332,40.810001373291016,3356069,0.0,0.0 -2020-06-05 00:00:00+05:30,41.189998626708984,41.22999954223633,40.709999084472656,41.189998626708984,6175913,0.0,0.0 -2020-06-08 00:00:00+05:30,40.88999938964844,40.88999938964844,40.5,40.650001525878906,4777835,0.0,0.0 -2020-06-09 00:00:00+05:30,40.9900016784668,41.08000183105469,40.5099983215332,41.0,3136127,0.0,0.0 -2020-06-10 00:00:00+05:30,41.5,41.5,41.060001373291016,41.209999084472656,2834185,0.0,0.0 -2020-06-11 00:00:00+05:30,41.2400016784668,41.84000015258789,41.2400016784668,41.72999954223633,3837691,0.0,0.0 -2020-06-12 00:00:00+05:30,41.9900016784668,41.9900016784668,41.5099983215332,41.79999923706055,4973091,0.0,0.0 -2020-06-15 00:00:00+05:30,41.52000045776367,41.9900016784668,41.36000061035156,41.40999984741211,4984858,0.0,0.0 -2020-06-16 00:00:00+05:30,41.81999969482422,42.0,41.470001220703125,41.849998474121094,4033697,0.0,0.0 -2020-06-17 00:00:00+05:30,41.5099983215332,42.0,41.5099983215332,41.650001525878906,2610533,0.0,0.0 -2020-06-18 00:00:00+05:30,41.650001525878906,41.9900016784668,41.560001373291016,41.84000015258789,1965875,0.0,0.0 -2020-06-19 00:00:00+05:30,41.9900016784668,42.45000076293945,41.70000076293945,41.7400016784668,2827909,0.0,0.0 -2020-06-22 00:00:00+05:30,42.779998779296875,42.779998779296875,42.04999923706055,42.290000915527344,2700068,0.0,0.0 -2020-06-23 00:00:00+05:30,43.06999969482422,43.06999969482422,42.0099983215332,42.220001220703125,3277348,0.0,0.0 -2020-06-24 00:00:00+05:30,42.220001220703125,42.779998779296875,42.220001220703125,42.70000076293945,3645433,0.0,0.0 -2020-06-25 00:00:00+05:30,42.63999938964844,42.689998626708984,42.11000061035156,42.310001373291016,4227768,0.0,0.0 -2020-06-26 00:00:00+05:30,42.4900016784668,42.68000030517578,42.18000030517578,42.33000183105469,3155433,0.0,0.0 -2020-06-29 00:00:00+05:30,42.33000183105469,42.84000015258789,42.33000183105469,42.4900016784668,4710173,0.0,0.0 -2020-06-30 00:00:00+05:30,42.4900016784668,42.88999938964844,42.41999816894531,42.61000061035156,4643078,0.0,0.0 -2020-07-01 00:00:00+05:30,43.25,43.439998626708984,42.810001373291016,43.0,5122878,0.0,0.0 -2020-07-02 00:00:00+05:30,42.75,42.75,42.08000183105469,42.2400016784668,9372143,0.0,0.0 -2020-07-03 00:00:00+05:30,42.290000915527344,42.4900016784668,42.150001525878906,42.20000076293945,5033262,0.0,0.0 -2020-07-06 00:00:00+05:30,42.22999954223633,42.400001525878906,42.0,42.27000045776367,4200837,0.0,0.0 -2020-07-07 00:00:00+05:30,42.439998626708984,42.70000076293945,42.369998931884766,42.41999816894531,4575743,0.0,0.0 -2020-07-08 00:00:00+05:30,42.70000076293945,43.08000183105469,42.70000076293945,43.0099983215332,3921852,0.0,0.0 -2020-07-09 00:00:00+05:30,43.0099983215332,43.470001220703125,43.0099983215332,43.33000183105469,8012371,0.0,0.0 -2020-07-10 00:00:00+05:30,43.349998474121094,43.349998474121094,42.93000030517578,43.20000076293945,5042313,0.0,0.0 -2020-07-13 00:00:00+05:30,43.13999938964844,43.45000076293945,43.04999923706055,43.2599983215332,6116073,0.0,0.0 -2020-07-14 00:00:00+05:30,43.29999923706055,43.369998931884766,42.97999954223633,43.119998931884766,4056093,0.0,0.0 -2020-07-15 00:00:00+05:30,43.189998626708984,43.400001525878906,43.189998626708984,43.220001220703125,4185282,0.0,0.0 -2020-07-16 00:00:00+05:30,43.220001220703125,43.380001068115234,43.08000183105469,43.119998931884766,2666756,0.0,0.0 -2020-07-17 00:00:00+05:30,43.099998474121094,43.099998474121094,42.849998474121094,42.880001068115234,2576273,0.0,0.0 -2020-07-20 00:00:00+05:30,43.11000061035156,43.2400016784668,42.86000061035156,43.06999969482422,3563045,0.0,0.0 -2020-07-21 00:00:00+05:30,43.13999938964844,43.45000076293945,43.099998474121094,43.2599983215332,4043974,0.0,0.0 -2020-07-22 00:00:00+05:30,43.810001373291016,44.060001373291016,43.7400016784668,43.880001068115234,6064181,0.0,0.0 -2020-07-23 00:00:00+05:30,44.099998474121094,44.56999969482422,43.900001525878906,44.5,7020665,0.0,0.0 -2020-07-24 00:00:00+05:30,44.65999984741211,44.97999954223633,44.61000061035156,44.91999816894531,5814893,0.0,0.0 -2020-07-27 00:00:00+05:30,45.25,46.7400016784668,45.25,46.45000076293945,12586380,0.0,0.0 -2020-07-28 00:00:00+05:30,47.0099983215332,47.0099983215332,45.650001525878906,46.0099983215332,13068766,0.0,0.0 -2020-07-29 00:00:00+05:30,46.0,46.91999816894531,46.0,46.52000045776367,10039533,0.0,0.0 -2020-07-30 00:00:00+05:30,46.7400016784668,46.970001220703125,46.40999984741211,46.54999923706055,9145840,0.0,0.0 -2020-07-31 00:00:00+05:30,47.0,47.25,46.7599983215332,47.13999938964844,10546068,0.0,0.0 -2020-08-03 00:00:00+05:30,47.13999938964844,47.400001525878906,47.13999938964844,47.290000915527344,9004685,0.0,0.0 -2020-08-04 00:00:00+05:30,47.349998474121094,47.5,47.20000076293945,47.2599983215332,7100222,0.0,0.0 -2020-08-05 00:00:00+05:30,49.0,49.0,47.86000061035156,48.5099983215332,13044772,0.0,0.0 -2020-08-06 00:00:00+05:30,48.459999084472656,48.95000076293945,48.459999084472656,48.900001525878906,13141425,0.0,0.0 -2020-08-07 00:00:00+05:30,49.209999084472656,49.599998474121094,48.959999084472656,49.16999816894531,13869052,0.0,0.0 -2020-08-10 00:00:00+05:30,48.70000076293945,48.70000076293945,48.29999923706055,48.400001525878906,8048968,0.0,0.0 -2020-08-11 00:00:00+05:30,48.2400016784668,48.29999923706055,47.20000076293945,47.29999923706055,10757180,0.0,0.0 -2020-08-12 00:00:00+05:30,47.04999923706055,47.04999923706055,43.15999984741211,45.68000030517578,24729976,0.0,0.0 -2020-08-13 00:00:00+05:30,46.09000015258789,46.290000915527344,45.68000030517578,45.9900016784668,5994190,0.0,0.0 -2020-08-14 00:00:00+05:30,46.38999938964844,46.54999923706055,46.029998779296875,46.31999969482422,9799980,0.0,0.0 -2020-08-17 00:00:00+05:30,46.31999969482422,46.45000076293945,45.959999084472656,46.150001525878906,5561159,0.0,0.0 -2020-08-18 00:00:00+05:30,46.689998626708984,47.38999938964844,46.689998626708984,47.310001373291016,5533905,0.0,0.0 -2020-08-19 00:00:00+05:30,48.0,48.0,46.54999923706055,46.880001068115234,8588663,0.0,0.0 -2020-08-20 00:00:00+05:30,46.189998626708984,46.220001220703125,45.59000015258789,45.68000030517578,9339545,0.0,0.0 -2020-08-21 00:00:00+05:30,46.04999923706055,46.439998626708984,45.560001373291016,45.720001220703125,4681163,0.0,0.0 -2020-08-24 00:00:00+05:30,46.45000076293945,46.45000076293945,45.40999984741211,45.5,6267983,0.0,0.0 -2020-08-25 00:00:00+05:30,46.20000076293945,46.20000076293945,44.900001525878906,44.93000030517578,5565496,0.0,0.0 -2020-08-26 00:00:00+05:30,45.25,45.25,44.65999984741211,44.79999923706055,4307525,0.0,0.0 -2020-08-27 00:00:00+05:30,51.5,51.5,44.939998626708984,45.04999923706055,4856293,0.0,0.0 -2020-08-28 00:00:00+05:30,45.45000076293945,45.45000076293945,44.599998474121094,45.099998474121094,5272331,0.0,0.0 -2020-08-31 00:00:00+05:30,45.95000076293945,45.95000076293945,45.11000061035156,45.34000015258789,6393016,0.0,0.0 -2020-09-01 00:00:00+05:30,45.70000076293945,45.97999954223633,45.31999969482422,45.459999084472656,3643259,0.0,0.0 -2020-09-02 00:00:00+05:30,45.209999084472656,45.45000076293945,44.77000045776367,45.0,8118495,0.0,0.0 -2020-09-03 00:00:00+05:30,44.95000076293945,48.13999938964844,44.279998779296875,44.439998626708984,6577335,0.0,0.0 -2020-09-04 00:00:00+05:30,38.70000076293945,45.45000076293945,38.70000076293945,44.720001220703125,5851028,0.0,0.0 -2020-09-07 00:00:00+05:30,45.25,45.25,44.52000045776367,44.75,3982936,0.0,0.0 -2020-09-08 00:00:00+05:30,44.95000076293945,45.0,44.599998474121094,44.81999969482422,3822328,0.0,0.0 -2020-09-09 00:00:00+05:30,45.45000076293945,45.45000076293945,44.880001068115234,44.939998626708984,5055324,0.0,0.0 -2020-09-10 00:00:00+05:30,45.650001525878906,45.650001525878906,45.060001373291016,45.220001220703125,4369712,0.0,0.0 -2020-09-11 00:00:00+05:30,45.45000076293945,45.45000076293945,44.83000183105469,45.16999816894531,3962996,0.0,0.0 -2020-09-14 00:00:00+05:30,45.45000076293945,45.45000076293945,44.91999816894531,45.029998779296875,4020075,0.0,0.0 -2020-09-15 00:00:00+05:30,45.95000076293945,45.95000076293945,45.310001373291016,45.560001373291016,2858344,0.0,0.0 -2020-09-16 00:00:00+05:30,45.88999938964844,45.88999938964844,45.349998474121094,45.380001068115234,3333331,0.0,0.0 -2020-09-17 00:00:00+05:30,39.5,45.29999923706055,39.5,44.97999954223633,2308252,0.0,0.0 -2020-09-18 00:00:00+05:30,45.439998626708984,45.439998626708984,45.04999923706055,45.31999969482422,3443941,0.0,0.0 -2020-09-21 00:00:00+05:30,45.47999954223633,45.599998474121094,44.95000076293945,45.0,4295068,0.0,0.0 -2020-09-22 00:00:00+05:30,44.849998474121094,44.95000076293945,39.20000076293945,44.2599983215332,7158365,0.0,0.0 -2020-09-23 00:00:00+05:30,44.95000076293945,44.95000076293945,43.68000030517578,43.97999954223633,6836271,0.0,0.0 -2020-09-24 00:00:00+05:30,43.880001068115234,43.88999938964844,43.0,43.36000061035156,5425456,0.0,0.0 -2020-09-25 00:00:00+05:30,43.88999938964844,43.9900016784668,43.5,43.619998931884766,5203699,0.0,0.0 -2020-09-28 00:00:00+05:30,43.88999938964844,43.88999938964844,43.2599983215332,43.310001373291016,3906194,0.0,0.0 -2020-09-29 00:00:00+05:30,43.9900016784668,44.20000076293945,43.79999923706055,44.150001525878906,3979664,0.0,0.0 -2020-09-30 00:00:00+05:30,44.810001373291016,44.810001373291016,44.099998474121094,44.18000030517578,5802994,0.0,0.0 -2020-10-01 00:00:00+05:30,44.810001373291016,44.810001373291016,44.0,44.099998474121094,4381951,0.0,0.0 -2020-10-05 00:00:00+05:30,44.650001525878906,44.650001525878906,43.689998626708984,44.18000030517578,4960687,0.0,0.0 -2020-10-06 00:00:00+05:30,39.0,44.650001525878906,39.0,44.61000061035156,2970842,0.0,0.0 -2020-10-07 00:00:00+05:30,44.130001068115234,44.34000015258789,43.810001373291016,43.95000076293945,4934680,0.0,0.0 -2020-10-08 00:00:00+05:30,38.20000076293945,44.150001525878906,38.20000076293945,44.0,1594669,0.0,0.0 -2020-10-09 00:00:00+05:30,44.95000076293945,44.95000076293945,44.220001220703125,44.400001525878906,1980716,0.0,0.0 -2020-10-12 00:00:00+05:30,49.25,49.25,44.5,44.790000915527344,3312196,0.0,0.0 -2020-10-13 00:00:00+05:30,39.0,49.0,39.0,44.720001220703125,3094599,0.0,0.0 -2020-10-14 00:00:00+05:30,44.400001525878906,44.400001525878906,44.0099983215332,44.150001525878906,2952255,0.0,0.0 -2020-10-15 00:00:00+05:30,44.38999938964844,44.43000030517578,44.06999969482422,44.29999923706055,3026256,0.0,0.0 -2020-10-16 00:00:00+05:30,45.0,46.099998474121094,44.36000061035156,44.4900016784668,2096785,0.0,0.0 -2020-10-19 00:00:00+05:30,44.470001220703125,44.54999923706055,44.2599983215332,44.52000045776367,2453501,0.0,0.0 -2020-10-20 00:00:00+05:30,44.5,44.5,44.220001220703125,44.439998626708984,2818985,0.0,0.0 -2020-10-21 00:00:00+05:30,45.0,45.0,44.560001373291016,44.790000915527344,2445966,0.0,0.0 -2020-10-22 00:00:00+05:30,44.86000061035156,44.869998931884766,44.61000061035156,44.790000915527344,1835410,0.0,0.0 -2020-10-23 00:00:00+05:30,44.689998626708984,44.70000076293945,44.41999816894531,44.650001525878906,2500476,0.0,0.0 -2020-10-26 00:00:00+05:30,45.5,45.5,42.0,44.54999923706055,2261156,0.0,0.0 -2020-10-27 00:00:00+05:30,51.20000076293945,51.20000076293945,44.459999084472656,44.52000045776367,1832090,0.0,0.0 -2020-10-28 00:00:00+05:30,48.900001525878906,48.900001525878906,41.79999923706055,44.61000061035156,2206030,0.0,0.0 -2020-10-29 00:00:00+05:30,44.45000076293945,44.45000076293945,40.599998474121094,44.349998474121094,4175962,0.0,0.0 -2020-10-30 00:00:00+05:30,44.38999938964844,44.38999938964844,44.189998626708984,44.31999969482422,1912076,0.0,0.0 -2020-11-02 00:00:00+05:30,47.97999954223633,47.97999954223633,44.369998931884766,44.619998931884766,2848516,0.0,0.0 -2020-11-03 00:00:00+05:30,46.0,49.25,44.209999084472656,44.79999923706055,5326172,0.0,0.0 -2020-11-04 00:00:00+05:30,49.5,49.5,44.0,44.84000015258789,4364365,0.0,0.0 -2020-11-05 00:00:00+05:30,49.29999923706055,49.29999923706055,44.689998626708984,44.91999816894531,2819171,0.0,0.0 -2020-11-06 00:00:00+05:30,46.0,46.0,44.880001068115234,45.61000061035156,3202288,0.0,0.0 -2020-11-09 00:00:00+05:30,47.66999816894531,47.66999816894531,45.5099983215332,45.83000183105469,3518485,0.0,0.0 -2020-11-10 00:00:00+05:30,44.81999969482422,44.81999969482422,43.41999816894531,43.97999954223633,11794287,0.0,0.0 -2020-11-11 00:00:00+05:30,44.290000915527344,44.900001525878906,43.91999816894531,44.20000076293945,3524110,0.0,0.0 -2020-11-12 00:00:00+05:30,46.70000076293945,46.70000076293945,44.0,44.2599983215332,3078130,0.0,0.0 -2020-11-13 00:00:00+05:30,45.0,49.25,44.04999923706055,44.34000015258789,4466594,0.0,0.0 -2020-11-14 00:00:00+05:30,48.97999954223633,48.97999954223633,44.5,44.709999084472656,2313625,0.0,0.0 -2020-11-17 00:00:00+05:30,44.790000915527344,44.790000915527344,44.400001525878906,44.5099983215332,2602544,0.0,0.0 -2020-11-18 00:00:00+05:30,44.38999938964844,44.38999938964844,44.11000061035156,44.18000030517578,3494778,0.0,0.0 -2020-11-19 00:00:00+05:30,38.400001525878906,46.25,38.400001525878906,43.83000183105469,4572421,0.0,0.0 -2020-11-20 00:00:00+05:30,45.349998474121094,46.599998474121094,43.68000030517578,43.810001373291016,5091485,0.0,0.0 -2020-11-23 00:00:00+05:30,45.9900016784668,47.0,38.099998474121094,43.880001068115234,3165036,0.0,0.0 -2020-11-24 00:00:00+05:30,44.0,44.0,41.599998474121094,42.779998779296875,8487572,0.0,0.0 -2020-11-25 00:00:00+05:30,42.529998779296875,42.79999923706055,42.279998779296875,42.68000030517578,5574852,0.0,0.0 -2020-11-26 00:00:00+05:30,42.7599983215332,43.09000015258789,42.54999923706055,42.939998626708984,2563377,0.0,0.0 -2020-11-27 00:00:00+05:30,37.400001525878906,42.93000030517578,37.400001525878906,42.84000015258789,3683922,0.0,0.0 -2020-12-01 00:00:00+05:30,44.27000045776367,44.27000045776367,41.95000076293945,42.290000915527344,5968664,0.0,0.0 -2020-12-02 00:00:00+05:30,44.79999923706055,44.79999923706055,42.38999938964844,42.83000183105469,4879683,0.0,0.0 -2020-12-03 00:00:00+05:30,43.4900016784668,43.4900016784668,42.90999984741211,43.06999969482422,3578183,0.0,0.0 -2020-12-04 00:00:00+05:30,43.439998626708984,43.439998626708984,43.0,43.060001373291016,3567691,0.0,0.0 -2020-12-07 00:00:00+05:30,43.08000183105469,43.13999938964844,42.63999938964844,42.7599983215332,4737949,0.0,0.0 -2020-12-08 00:00:00+05:30,43.68000030517578,43.68000030517578,43.15999984741211,43.34000015258789,4706278,0.0,0.0 -2020-12-09 00:00:00+05:30,43.9900016784668,45.0,43.04999923706055,43.18000030517578,3956870,0.0,0.0 -2020-12-10 00:00:00+05:30,44.79999923706055,44.79999923706055,42.599998474121094,42.650001525878906,4359914,0.0,0.0 -2020-12-11 00:00:00+05:30,43.79999923706055,43.79999923706055,42.66999816894531,42.709999084472656,1898856,0.0,0.0 -2020-12-14 00:00:00+05:30,42.77000045776367,42.79999923706055,42.540000915527344,42.560001373291016,2268861,0.0,0.0 -2020-12-15 00:00:00+05:30,42.779998779296875,42.88999938964844,42.619998931884766,42.81999969482422,3368073,0.0,0.0 -2020-12-16 00:00:00+05:30,43.09000015258789,43.41999816894531,42.959999084472656,43.33000183105469,2952775,0.0,0.0 -2020-12-17 00:00:00+05:30,43.459999084472656,43.709999084472656,43.209999084472656,43.66999816894531,3768893,0.0,0.0 -2020-12-18 00:00:00+05:30,44.79999923706055,44.79999923706055,43.56999969482422,43.72999954223633,4453272,0.0,0.0 -2020-12-21 00:00:00+05:30,44.13999938964844,44.380001068115234,43.900001525878906,44.15999984741211,9504211,0.0,0.0 -2020-12-22 00:00:00+05:30,49.959999084472656,49.959999084472656,43.61000061035156,43.70000076293945,4000397,0.0,0.0 -2020-12-23 00:00:00+05:30,43.68000030517578,43.709999084472656,43.470001220703125,43.58000183105469,3560474,0.0,0.0 -2020-12-24 00:00:00+05:30,48.97999954223633,48.97999954223633,43.58000183105469,43.72999954223633,3703880,0.0,0.0 -2020-12-28 00:00:00+05:30,48.97999954223633,48.97999954223633,43.810001373291016,43.849998474121094,4403792,0.0,0.0 -2020-12-29 00:00:00+05:30,43.779998779296875,43.79999923706055,38.099998474121094,43.68000030517578,3912949,0.0,0.0 -2020-12-30 00:00:00+05:30,43.779998779296875,43.79999923706055,43.529998779296875,43.58000183105469,3364504,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/IDEA.NS.csv b/DATA/BRONZE/StockData/2020/IDEA.NS.csv deleted file mode 100644 index cfb8b7d5..00000000 --- a/DATA/BRONZE/StockData/2020/IDEA.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,6.199999809265137,6.300000190734863,6.0,6.099999904632568,55777825,0.0,0.0 -2020-01-02 00:00:00+05:30,6.0,6.199999809265137,5.949999809265137,6.099999904632568,67004549,0.0,0.0 -2020-01-03 00:00:00+05:30,6.099999904632568,6.199999809265137,6.0,6.099999904632568,77256216,0.0,0.0 -2020-01-06 00:00:00+05:30,6.050000190734863,6.099999904632568,5.900000095367432,6.0,65911114,0.0,0.0 -2020-01-07 00:00:00+05:30,6.0,6.199999809265137,5.900000095367432,6.0,85292839,0.0,0.0 -2020-01-08 00:00:00+05:30,5.949999809265137,6.599999904632568,5.699999809265137,6.5,329769716,0.0,0.0 -2020-01-09 00:00:00+05:30,6.550000190734863,6.650000095367432,5.650000095367432,6.25,384515490,0.0,0.0 -2020-01-10 00:00:00+05:30,6.300000190734863,6.349999904632568,6.0,6.099999904632568,98544671,0.0,0.0 -2020-01-13 00:00:00+05:30,6.099999904632568,6.25,5.949999809265137,6.150000095367432,135915222,0.0,0.0 -2020-01-14 00:00:00+05:30,6.150000095367432,6.199999809265137,6.050000190734863,6.099999904632568,72910162,0.0,0.0 -2020-01-15 00:00:00+05:30,6.099999904632568,6.099999904632568,5.849999904632568,6.0,122769393,0.0,0.0 -2020-01-16 00:00:00+05:30,6.050000190734863,6.349999904632568,5.949999809265137,6.0,198015296,0.0,0.0 -2020-01-17 00:00:00+05:30,5.400000095367432,5.400000095367432,3.6500000953674316,4.5,534870,0.0,0.0 -2020-01-20 00:00:00+05:30,4.699999809265137,5.150000095367432,4.599999904632568,4.849999904632568,323839417,0.0,0.0 -2020-01-21 00:00:00+05:30,5.300000190734863,6.050000190734863,5.300000190734863,5.949999809265137,640960977,0.0,0.0 -2020-01-22 00:00:00+05:30,5.949999809265137,6.050000190734863,5.449999809265137,5.599999904632568,300874524,0.0,0.0 -2020-01-23 00:00:00+05:30,5.599999904632568,6.099999904632568,5.599999904632568,5.900000095367432,346152243,0.0,0.0 -2020-01-24 00:00:00+05:30,6.0,6.099999904632568,5.75,6.050000190734863,158798220,0.0,0.0 -2020-01-27 00:00:00+05:30,5.849999904632568,6.050000190734863,5.75,5.800000190734863,137436771,0.0,0.0 -2020-01-28 00:00:00+05:30,5.849999904632568,5.900000095367432,4.699999809265137,5.349999904632568,248123542,0.0,0.0 -2020-01-29 00:00:00+05:30,5.349999904632568,5.699999809265137,5.150000095367432,5.25,200137409,0.0,0.0 -2020-01-30 00:00:00+05:30,5.25,5.599999904632568,5.0,5.199999809265137,239078532,0.0,0.0 -2020-01-31 00:00:00+05:30,5.300000190734863,5.449999809265137,5.099999904632568,5.300000190734863,163363094,0.0,0.0 -2020-02-03 00:00:00+05:30,5.199999809265137,5.5,5.050000190734863,5.349999904632568,116834844,0.0,0.0 -2020-02-04 00:00:00+05:30,5.349999904632568,5.449999809265137,5.25,5.25,80865619,0.0,0.0 -2020-02-05 00:00:00+05:30,5.25,5.349999904632568,4.949999809265137,5.25,121127246,0.0,0.0 -2020-02-06 00:00:00+05:30,5.349999904632568,5.550000190734863,5.099999904632568,5.150000095367432,110558196,0.0,0.0 -2020-02-07 00:00:00+05:30,5.099999904632568,5.400000095367432,5.050000190734863,5.25,113193845,0.0,0.0 -2020-02-10 00:00:00+05:30,5.400000095367432,5.400000095367432,5.0,5.050000190734863,84534088,0.0,0.0 -2020-02-11 00:00:00+05:30,5.099999904632568,5.150000095367432,4.75,4.849999904632568,136571874,0.0,0.0 -2020-02-12 00:00:00+05:30,4.849999904632568,4.849999904632568,4.449999809265137,4.5,293521398,0.0,0.0 -2020-02-13 00:00:00+05:30,4.5,4.550000190734863,4.400000095367432,4.5,99786073,0.0,0.0 -2020-02-14 00:00:00+05:30,4.349999904632568,5.449999809265137,3.25,3.4000000953674316,344910835,0.0,0.0 -2020-02-17 00:00:00+05:30,3.700000047683716,4.199999809265137,3.299999952316284,3.4000000953674316,814861351,0.0,0.0 -2020-02-18 00:00:00+05:30,3.25,3.25,2.799999952316284,3.0,642554754,0.0,0.0 -2020-02-19 00:00:00+05:30,3.1500000953674316,4.449999809265137,3.0999999046325684,4.199999809265137,1015559671,0.0,0.0 -2020-02-20 00:00:00+05:30,4.449999809265137,5.0,4.199999809265137,4.400000095367432,956876746,0.0,0.0 -2020-02-24 00:00:00+05:30,4.800000190734863,5.050000190734863,3.799999952316284,3.8499999046325684,679574901,0.0,0.0 -2020-02-25 00:00:00+05:30,3.950000047683716,4.300000190734863,3.5,3.950000047683716,598933526,0.0,0.0 -2020-02-26 00:00:00+05:30,3.8499999046325684,4.150000095367432,3.5999999046325684,4.0,325151192,0.0,0.0 -2020-02-27 00:00:00+05:30,4.050000190734863,4.25,3.700000047683716,3.799999952316284,393794097,0.0,0.0 -2020-02-28 00:00:00+05:30,3.799999952316284,3.950000047683716,3.549999952316284,3.8499999046325684,395445168,0.0,0.0 -2020-03-02 00:00:00+05:30,3.9000000953674316,4.099999904632568,3.299999952316284,3.450000047683716,244209249,0.0,0.0 -2020-03-03 00:00:00+05:30,3.5999999046325684,3.9000000953674316,3.299999952316284,3.6500000953674316,317086505,0.0,0.0 -2020-03-04 00:00:00+05:30,3.75,3.799999952316284,3.4000000953674316,3.5999999046325684,215195612,0.0,0.0 -2020-03-05 00:00:00+05:30,3.450000047683716,3.8499999046325684,3.299999952316284,3.5999999046325684,338216925,0.0,0.0 -2020-03-06 00:00:00+05:30,3.4000000953674316,3.450000047683716,3.200000047683716,3.299999952316284,338761004,0.0,0.0 -2020-03-09 00:00:00+05:30,3.4000000953674316,4.300000190734863,3.299999952316284,4.0,692949436,0.0,0.0 -2020-03-11 00:00:00+05:30,4.400000095367432,4.949999809265137,4.199999809265137,4.349999904632568,721115533,0.0,0.0 -2020-03-12 00:00:00+05:30,4.599999904632568,4.599999904632568,4.050000190734863,4.199999809265137,741584887,0.0,0.0 -2020-03-13 00:00:00+05:30,4.0,5.800000190734863,3.8499999046325684,5.599999904632568,347274071,0.0,0.0 -2020-03-16 00:00:00+05:30,5.5,7.199999809265137,5.099999904632568,5.699999809265137,250764659,0.0,0.0 -2020-03-17 00:00:00+05:30,6.0,6.199999809265137,4.699999809265137,4.849999904632568,698221911,0.0,0.0 -2020-03-18 00:00:00+05:30,5.300000190734863,5.699999809265137,2.700000047683716,3.1500000953674316,1073741823,0.0,0.0 -2020-03-19 00:00:00+05:30,3.299999952316284,3.549999952316284,3.0,3.299999952316284,609053154,0.0,0.0 -2020-03-20 00:00:00+05:30,3.5999999046325684,3.5999999046325684,3.299999952316284,3.450000047683716,386962314,0.0,0.0 -2020-03-23 00:00:00+05:30,3.25,3.4000000953674316,3.0999999046325684,3.1500000953674316,312968741,0.0,0.0 -2020-03-24 00:00:00+05:30,3.3499999046325684,3.450000047683716,3.1500000953674316,3.3499999046325684,283473341,0.0,0.0 -2020-03-25 00:00:00+05:30,3.3499999046325684,3.450000047683716,3.299999952316284,3.3499999046325684,129150667,0.0,0.0 -2020-03-26 00:00:00+05:30,3.4000000953674316,3.4000000953674316,3.25,3.25,143520346,0.0,0.0 -2020-03-27 00:00:00+05:30,3.299999952316284,3.299999952316284,3.200000047683716,3.200000047683716,105883924,0.0,0.0 -2020-03-30 00:00:00+05:30,3.25,3.25,3.0999999046325684,3.1500000953674316,82151641,0.0,0.0 -2020-03-31 00:00:00+05:30,3.200000047683716,3.25,3.049999952316284,3.0999999046325684,161285617,0.0,0.0 -2020-04-01 00:00:00+05:30,3.0999999046325684,3.1500000953674316,3.0,3.049999952316284,178196529,0.0,0.0 -2020-04-03 00:00:00+05:30,3.049999952316284,3.25,3.0,3.1500000953674316,186946438,0.0,0.0 -2020-04-07 00:00:00+05:30,3.25,3.299999952316284,3.1500000953674316,3.200000047683716,126961509,0.0,0.0 -2020-04-08 00:00:00+05:30,3.200000047683716,3.25,3.1500000953674316,3.200000047683716,139785930,0.0,0.0 -2020-04-09 00:00:00+05:30,3.25,3.299999952316284,3.200000047683716,3.299999952316284,116617515,0.0,0.0 -2020-04-13 00:00:00+05:30,3.299999952316284,4.25,3.299999952316284,4.099999904632568,804216919,0.0,0.0 -2020-04-15 00:00:00+05:30,4.449999809265137,4.900000095367432,4.0,4.25,709333130,0.0,0.0 -2020-04-16 00:00:00+05:30,4.5,4.650000095367432,4.150000095367432,4.25,403023318,0.0,0.0 -2020-04-17 00:00:00+05:30,4.349999904632568,4.400000095367432,3.8499999046325684,4.099999904632568,536816968,0.0,0.0 -2020-04-20 00:00:00+05:30,4.099999904632568,4.199999809265137,3.799999952316284,3.9000000953674316,274023994,0.0,0.0 -2020-04-21 00:00:00+05:30,3.75,3.8499999046325684,3.5999999046325684,3.700000047683716,251790440,0.0,0.0 -2020-04-22 00:00:00+05:30,3.9000000953674316,4.050000190734863,3.700000047683716,3.950000047683716,437696779,0.0,0.0 -2020-04-23 00:00:00+05:30,4.300000190734863,4.5,4.150000095367432,4.349999904632568,690926109,0.0,0.0 -2020-04-24 00:00:00+05:30,4.25,4.25,3.950000047683716,4.0,321586483,0.0,0.0 -2020-04-27 00:00:00+05:30,4.0,4.199999809265137,4.0,4.099999904632568,250385306,0.0,0.0 -2020-04-28 00:00:00+05:30,4.199999809265137,4.199999809265137,3.950000047683716,4.0,303932026,0.0,0.0 -2020-04-29 00:00:00+05:30,4.050000190734863,4.300000190734863,3.9000000953674316,4.199999809265137,346339567,0.0,0.0 -2020-04-30 00:00:00+05:30,4.349999904632568,4.400000095367432,4.099999904632568,4.199999809265137,307532315,0.0,0.0 -2020-05-04 00:00:00+05:30,4.050000190734863,4.349999904632568,3.9000000953674316,4.150000095367432,445004742,0.0,0.0 -2020-05-05 00:00:00+05:30,4.25,4.300000190734863,4.099999904632568,4.150000095367432,184891529,0.0,0.0 -2020-05-06 00:00:00+05:30,4.099999904632568,4.400000095367432,4.050000190734863,4.25,434137889,0.0,0.0 -2020-05-07 00:00:00+05:30,4.199999809265137,4.300000190734863,4.099999904632568,4.150000095367432,160718948,0.0,0.0 -2020-05-08 00:00:00+05:30,4.199999809265137,4.300000190734863,4.150000095367432,4.199999809265137,172138358,0.0,0.0 -2020-05-11 00:00:00+05:30,4.25,4.800000190734863,4.199999809265137,4.599999904632568,924169681,0.0,0.0 -2020-05-12 00:00:00+05:30,4.650000095367432,5.0,4.5,4.949999809265137,587127838,0.0,0.0 -2020-05-13 00:00:00+05:30,5.349999904632568,5.349999904632568,4.800000190734863,4.900000095367432,443661451,0.0,0.0 -2020-05-14 00:00:00+05:30,4.800000190734863,5.0,4.699999809265137,4.75,251907237,0.0,0.0 -2020-05-15 00:00:00+05:30,4.75,5.0,4.550000190734863,4.849999904632568,232096453,0.0,0.0 -2020-05-18 00:00:00+05:30,4.949999809265137,5.099999904632568,4.599999904632568,4.650000095367432,349402211,0.0,0.0 -2020-05-19 00:00:00+05:30,4.849999904632568,5.650000095367432,4.650000095367432,5.449999809265137,883191828,0.0,0.0 -2020-05-20 00:00:00+05:30,5.650000095367432,5.949999809265137,5.5,5.650000095367432,504593142,0.0,0.0 -2020-05-21 00:00:00+05:30,5.650000095367432,5.849999904632568,5.349999904632568,5.550000190734863,400470088,0.0,0.0 -2020-05-22 00:00:00+05:30,5.5,5.699999809265137,5.349999904632568,5.5,350191306,0.0,0.0 -2020-05-26 00:00:00+05:30,5.550000190734863,5.75,5.5,5.599999904632568,254588763,0.0,0.0 -2020-05-27 00:00:00+05:30,5.650000095367432,5.699999809265137,5.550000190734863,5.650000095367432,196436800,0.0,0.0 -2020-05-28 00:00:00+05:30,5.699999809265137,6.050000190734863,5.650000095367432,5.800000190734863,498436003,0.0,0.0 -2020-05-29 00:00:00+05:30,6.349999904632568,7.800000190734863,6.349999904632568,6.550000190734863,1073741823,0.0,0.0 -2020-06-01 00:00:00+05:30,6.449999809265137,6.900000095367432,6.0,6.550000190734863,504566767,0.0,0.0 -2020-06-02 00:00:00+05:30,6.650000095367432,7.849999904632568,6.599999904632568,7.699999809265137,940712269,0.0,0.0 -2020-06-03 00:00:00+05:30,8.0,8.850000381469727,7.800000190734863,8.100000381469727,963452004,0.0,0.0 -2020-06-04 00:00:00+05:30,8.199999809265137,8.899999618530273,8.0,8.600000381469727,870345865,0.0,0.0 -2020-06-05 00:00:00+05:30,9.199999809265137,10.75,9.0,10.5,722961400,0.0,0.0 -2020-06-08 00:00:00+05:30,11.550000190734863,12.600000381469727,11.199999809265137,12.0,875540832,0.0,0.0 -2020-06-09 00:00:00+05:30,12.350000381469727,12.350000381469727,9.0,10.050000190734863,485568457,0.0,0.0 -2020-06-10 00:00:00+05:30,9.699999809265137,11.0,9.100000381469727,10.850000381469727,21663710,0.0,0.0 -2020-06-11 00:00:00+05:30,11.100000381469727,11.449999809265137,9.149999618530273,9.399999618530273,1073741823,0.0,0.0 -2020-06-12 00:00:00+05:30,8.5,10.300000190734863,8.0,10.149999618530273,428987207,0.0,0.0 -2020-06-15 00:00:00+05:30,10.800000190734863,10.800000190734863,9.899999618530273,10.149999618530273,860072479,0.0,0.0 -2020-06-16 00:00:00+05:30,10.300000190734863,10.399999618530273,9.199999809265137,9.75,807989244,0.0,0.0 -2020-06-17 00:00:00+05:30,9.350000381469727,10.0,9.350000381469727,9.850000381469727,449439930,0.0,0.0 -2020-06-18 00:00:00+05:30,9.850000381469727,10.350000381469727,9.050000190734863,9.75,994738202,0.0,0.0 -2020-06-19 00:00:00+05:30,9.75,9.899999618530273,9.050000190734863,9.149999618530273,542136358,0.0,0.0 -2020-06-22 00:00:00+05:30,9.199999809265137,10.5,9.050000190734863,10.100000381469727,125582495,0.0,0.0 -2020-06-23 00:00:00+05:30,10.100000381469727,10.5,10.0,10.25,442636336,0.0,0.0 -2020-06-24 00:00:00+05:30,10.350000381469727,10.399999618530273,9.5,9.800000190734863,524309917,0.0,0.0 -2020-06-25 00:00:00+05:30,9.399999618530273,10.100000381469727,9.25,9.850000381469727,595177700,0.0,0.0 -2020-06-26 00:00:00+05:30,9.800000190734863,10.75,9.75,10.399999618530273,19946693,0.0,0.0 -2020-06-29 00:00:00+05:30,10.600000381469727,11.25,10.100000381469727,11.100000381469727,994232174,0.0,0.0 -2020-06-30 00:00:00+05:30,11.449999809265137,11.449999809265137,10.5,10.600000381469727,885288809,0.0,0.0 -2020-07-01 00:00:00+05:30,10.399999618530273,10.75,10.050000190734863,10.149999618530273,434160300,0.0,0.0 -2020-07-02 00:00:00+05:30,10.199999809265137,10.449999809265137,9.75,10.050000190734863,369159111,0.0,0.0 -2020-07-03 00:00:00+05:30,10.100000381469727,10.25,9.850000381469727,10.0,261979691,0.0,0.0 -2020-07-06 00:00:00+05:30,10.100000381469727,10.100000381469727,9.75,9.800000190734863,231233013,0.0,0.0 -2020-07-07 00:00:00+05:30,9.800000190734863,9.850000381469727,9.449999809265137,9.550000190734863,240978456,0.0,0.0 -2020-07-08 00:00:00+05:30,9.600000381469727,9.899999618530273,9.100000381469727,9.300000190734863,451507367,0.0,0.0 -2020-07-09 00:00:00+05:30,9.25,9.5,9.0,9.350000381469727,360685550,0.0,0.0 -2020-07-10 00:00:00+05:30,9.199999809265137,9.899999618530273,8.75,9.75,924533453,0.0,0.0 -2020-07-13 00:00:00+05:30,10.0,10.100000381469727,9.5,9.75,378786463,0.0,0.0 -2020-07-14 00:00:00+05:30,9.649999618530273,9.699999809265137,9.300000190734863,9.350000381469727,278276181,0.0,0.0 -2020-07-15 00:00:00+05:30,9.199999809265137,9.350000381469727,8.449999809265137,8.649999618530273,475980943,0.0,0.0 -2020-07-16 00:00:00+05:30,8.649999618530273,8.699999809265137,7.0,7.849999904632568,990846027,0.0,0.0 -2020-07-17 00:00:00+05:30,7.599999904632568,9.0,7.449999809265137,8.899999618530273,764115052,0.0,0.0 -2020-07-20 00:00:00+05:30,9.399999618530273,9.699999809265137,8.25,9.100000381469727,1034469293,0.0,0.0 -2020-07-21 00:00:00+05:30,8.949999809265137,8.949999809265137,8.149999618530273,8.300000190734863,644443669,0.0,0.0 -2020-07-22 00:00:00+05:30,8.449999809265137,9.050000190734863,8.350000381469727,8.550000190734863,505614748,0.0,0.0 -2020-07-23 00:00:00+05:30,8.899999618530273,8.899999618530273,8.5,8.600000381469727,232008377,0.0,0.0 -2020-07-24 00:00:00+05:30,8.399999618530273,8.550000190734863,8.100000381469727,8.399999618530273,242262782,0.0,0.0 -2020-07-27 00:00:00+05:30,8.199999809265137,8.449999809265137,8.0,8.050000190734863,177632018,0.0,0.0 -2020-07-28 00:00:00+05:30,8.050000190734863,8.149999618530273,7.800000190734863,8.050000190734863,189177411,0.0,0.0 -2020-07-29 00:00:00+05:30,8.0,8.649999618530273,7.849999904632568,8.25,359492082,0.0,0.0 -2020-07-30 00:00:00+05:30,8.25,8.5,7.949999809265137,8.0,293048882,0.0,0.0 -2020-07-31 00:00:00+05:30,8.100000381469727,8.5,8.100000381469727,8.399999618530273,340455059,0.0,0.0 -2020-08-03 00:00:00+05:30,8.399999618530273,8.850000381469727,8.0,8.699999809265137,422266642,0.0,0.0 -2020-08-04 00:00:00+05:30,8.699999809265137,8.949999809265137,8.5,8.649999618530273,328489260,0.0,0.0 -2020-08-05 00:00:00+05:30,8.600000381469727,8.75,8.149999618530273,8.300000190734863,289455100,0.0,0.0 -2020-08-06 00:00:00+05:30,8.300000190734863,8.5,8.149999618530273,8.25,177568336,0.0,0.0 -2020-08-07 00:00:00+05:30,7.900000095367432,8.949999809265137,7.599999904632568,8.850000381469727,686898461,0.0,0.0 -2020-08-10 00:00:00+05:30,9.0,9.199999809265137,8.800000190734863,9.100000381469727,418021584,0.0,0.0 -2020-08-11 00:00:00+05:30,8.899999618530273,8.949999809265137,8.649999618530273,8.699999809265137,161123113,0.0,0.0 -2020-08-12 00:00:00+05:30,8.600000381469727,9.050000190734863,8.550000190734863,8.850000381469727,160016342,0.0,0.0 -2020-08-13 00:00:00+05:30,8.949999809265137,9.149999618530273,8.800000190734863,9.050000190734863,182054082,0.0,0.0 -2020-08-14 00:00:00+05:30,9.0,9.350000381469727,8.699999809265137,8.949999809265137,332532208,0.0,0.0 -2020-08-17 00:00:00+05:30,9.050000190734863,9.149999618530273,8.850000381469727,8.949999809265137,108158573,0.0,0.0 -2020-08-18 00:00:00+05:30,8.949999809265137,9.0,8.699999809265137,8.850000381469727,179567657,0.0,0.0 -2020-08-19 00:00:00+05:30,8.75,8.899999618530273,8.600000381469727,8.699999809265137,140531839,0.0,0.0 -2020-08-20 00:00:00+05:30,8.600000381469727,8.800000190734863,8.449999809265137,8.5,152580184,0.0,0.0 -2020-08-21 00:00:00+05:30,8.600000381469727,8.699999809265137,8.449999809265137,8.5,101582302,0.0,0.0 -2020-08-24 00:00:00+05:30,8.649999618530273,9.25,8.399999618530273,9.100000381469727,531620523,0.0,0.0 -2020-08-25 00:00:00+05:30,9.149999618530273,9.25,8.899999618530273,9.0,157251700,0.0,0.0 -2020-08-26 00:00:00+05:30,9.0,9.050000190734863,8.850000381469727,8.899999618530273,91976394,0.0,0.0 -2020-08-27 00:00:00+05:30,8.899999618530273,9.0,8.699999809265137,8.850000381469727,209574820,0.0,0.0 -2020-08-28 00:00:00+05:30,8.949999809265137,10.449999809265137,8.899999618530273,10.100000381469727,214288640,0.0,0.0 -2020-08-31 00:00:00+05:30,10.5,11.100000381469727,9.600000381469727,10.199999809265137,687026051,0.0,0.0 -2020-09-01 00:00:00+05:30,10.800000190734863,10.949999809265137,7.650000095367432,8.850000381469727,680730246,0.0,0.0 -2020-09-02 00:00:00+05:30,9.300000190734863,10.149999618530273,9.199999809265137,9.899999618530273,560088566,0.0,0.0 -2020-09-03 00:00:00+05:30,10.5,12.850000381469727,10.449999809265137,12.550000190734863,487992026,0.0,0.0 -2020-09-04 00:00:00+05:30,11.300000190734863,13.5,11.300000190734863,12.050000190734863,556772102,0.0,0.0 -2020-09-07 00:00:00+05:30,13.25,13.25,11.949999809265137,12.300000190734863,296049294,0.0,0.0 -2020-09-08 00:00:00+05:30,12.5,12.600000381469727,11.149999618530273,11.300000190734863,504295962,0.0,0.0 -2020-09-09 00:00:00+05:30,10.949999809265137,11.25,10.550000190734863,11.100000381469727,388937297,0.0,0.0 -2020-09-10 00:00:00+05:30,11.300000190734863,11.550000190734863,11.0,11.399999618530273,358369742,0.0,0.0 -2020-09-11 00:00:00+05:30,11.399999618530273,11.399999618530273,10.899999618530273,11.149999618530273,223833805,0.0,0.0 -2020-09-14 00:00:00+05:30,11.350000381469727,11.850000381469727,11.050000190734863,11.550000190734863,381304064,0.0,0.0 -2020-09-15 00:00:00+05:30,11.850000381469727,12.25,11.649999618530273,11.75,742500490,0.0,0.0 -2020-09-16 00:00:00+05:30,11.800000190734863,11.850000381469727,11.449999809265137,11.5,158712590,0.0,0.0 -2020-09-17 00:00:00+05:30,11.399999618530273,11.449999809265137,11.100000381469727,11.25,190390751,0.0,0.0 -2020-09-18 00:00:00+05:30,11.199999809265137,11.699999809265137,11.050000190734863,11.25,346084587,0.0,0.0 -2020-09-21 00:00:00+05:30,11.25,11.399999618530273,10.300000190734863,10.399999618530273,315922033,0.0,0.0 -2020-09-22 00:00:00+05:30,10.350000381469727,10.449999809265137,9.649999618530273,10.25,434043144,0.0,0.0 -2020-09-23 00:00:00+05:30,10.0,10.199999809265137,8.850000381469727,9.199999809265137,612130572,0.0,0.0 -2020-09-24 00:00:00+05:30,8.949999809265137,9.449999809265137,8.550000190734863,9.100000381469727,511436181,0.0,0.0 -2020-09-25 00:00:00+05:30,9.350000381469727,10.449999809265137,9.0,10.300000190734863,505791107,0.0,0.0 -2020-09-28 00:00:00+05:30,10.75,10.800000190734863,10.100000381469727,10.350000381469727,413963574,0.0,0.0 -2020-09-29 00:00:00+05:30,10.100000381469727,10.25,9.550000190734863,9.800000190734863,460512776,0.0,0.0 -2020-09-30 00:00:00+05:30,9.800000190734863,10.100000381469727,9.300000190734863,9.550000190734863,340579246,0.0,0.0 -2020-10-01 00:00:00+05:30,9.300000190734863,9.5,9.100000381469727,9.25,215628107,0.0,0.0 -2020-10-05 00:00:00+05:30,9.25,9.5,8.949999809265137,9.0,304615132,0.0,0.0 -2020-10-06 00:00:00+05:30,9.100000381469727,9.149999618530273,8.75,8.800000190734863,172114862,0.0,0.0 -2020-10-07 00:00:00+05:30,8.800000190734863,8.850000381469727,8.5,8.550000190734863,189207463,0.0,0.0 -2020-10-08 00:00:00+05:30,8.550000190734863,9.199999809265137,8.550000190734863,8.949999809265137,254381369,0.0,0.0 -2020-10-09 00:00:00+05:30,9.050000190734863,9.199999809265137,8.850000381469727,8.899999618530273,113599121,0.0,0.0 -2020-10-12 00:00:00+05:30,9.0,9.0,8.649999618530273,8.699999809265137,100602860,0.0,0.0 -2020-10-13 00:00:00+05:30,8.550000190734863,8.699999809265137,8.449999809265137,8.550000190734863,103026043,0.0,0.0 -2020-10-14 00:00:00+05:30,8.600000381469727,8.649999618530273,8.199999809265137,8.399999618530273,158887359,0.0,0.0 -2020-10-15 00:00:00+05:30,8.25,8.350000381469727,7.900000095367432,8.0,188269523,0.0,0.0 -2020-10-16 00:00:00+05:30,8.0,8.300000190734863,7.949999809265137,8.050000190734863,122714651,0.0,0.0 -2020-10-19 00:00:00+05:30,8.100000381469727,8.149999618530273,7.599999904632568,7.949999809265137,215833783,0.0,0.0 -2020-10-20 00:00:00+05:30,7.900000095367432,9.0,7.75,8.699999809265137,375865473,0.0,0.0 -2020-10-21 00:00:00+05:30,8.75,8.899999618530273,8.449999809265137,8.600000381469727,176946022,0.0,0.0 -2020-10-22 00:00:00+05:30,8.5,9.0,8.399999618530273,8.899999618530273,169885521,0.0,0.0 -2020-10-23 00:00:00+05:30,9.100000381469727,9.25,8.850000381469727,9.050000190734863,366905560,0.0,0.0 -2020-10-26 00:00:00+05:30,9.050000190734863,9.149999618530273,8.850000381469727,8.899999618530273,92408619,0.0,0.0 -2020-10-27 00:00:00+05:30,8.800000190734863,8.850000381469727,8.649999618530273,8.699999809265137,75352842,0.0,0.0 -2020-10-28 00:00:00+05:30,8.699999809265137,9.050000190734863,8.550000190734863,8.699999809265137,150109864,0.0,0.0 -2020-10-29 00:00:00+05:30,8.600000381469727,8.75,8.25,8.350000381469727,200714768,0.0,0.0 -2020-10-30 00:00:00+05:30,8.100000381469727,8.949999809265137,8.0,8.75,417087976,0.0,0.0 -2020-11-02 00:00:00+05:30,8.800000190734863,8.899999618530273,8.399999618530273,8.75,251873794,0.0,0.0 -2020-11-03 00:00:00+05:30,8.699999809265137,8.699999809265137,8.5,8.550000190734863,107561247,0.0,0.0 -2020-11-04 00:00:00+05:30,8.5,8.600000381469727,8.350000381469727,8.399999618530273,73165683,0.0,0.0 -2020-11-05 00:00:00+05:30,8.5,8.600000381469727,8.350000381469727,8.5,86070777,0.0,0.0 -2020-11-06 00:00:00+05:30,8.449999809265137,8.949999809265137,8.399999618530273,8.600000381469727,158987012,0.0,0.0 -2020-11-09 00:00:00+05:30,8.75,8.800000190734863,8.550000190734863,8.699999809265137,121084167,0.0,0.0 -2020-11-10 00:00:00+05:30,8.649999618530273,8.699999809265137,8.5,8.550000190734863,113716651,0.0,0.0 -2020-11-11 00:00:00+05:30,8.5,8.649999618530273,8.399999618530273,8.449999809265137,134558775,0.0,0.0 -2020-11-12 00:00:00+05:30,8.449999809265137,8.649999618530273,8.399999618530273,8.5,103703745,0.0,0.0 -2020-11-13 00:00:00+05:30,8.5,8.850000381469727,8.449999809265137,8.699999809265137,206654827,0.0,0.0 -2020-11-14 00:00:00+05:30,8.949999809265137,9.25,8.800000190734863,9.100000381469727,248779292,0.0,0.0 -2020-11-17 00:00:00+05:30,9.100000381469727,10.0,9.100000381469727,9.300000190734863,635729848,0.0,0.0 -2020-11-18 00:00:00+05:30,9.199999809265137,9.550000190734863,9.100000381469727,9.199999809265137,234862530,0.0,0.0 -2020-11-19 00:00:00+05:30,9.149999618530273,9.600000381469727,9.050000190734863,9.25,303524665,0.0,0.0 -2020-11-20 00:00:00+05:30,9.550000190734863,10.149999618530273,9.5,10.050000190734863,559636322,0.0,0.0 -2020-11-23 00:00:00+05:30,10.300000190734863,10.600000381469727,10.149999618530273,10.399999618530273,392518684,0.0,0.0 -2020-11-24 00:00:00+05:30,10.5,10.75,10.149999618530273,10.25,449615731,0.0,0.0 -2020-11-25 00:00:00+05:30,10.300000190734863,10.350000381469727,9.649999618530273,9.699999809265137,444960297,0.0,0.0 -2020-11-26 00:00:00+05:30,9.699999809265137,10.0,9.600000381469727,9.949999809265137,273322035,0.0,0.0 -2020-11-27 00:00:00+05:30,10.0,10.100000381469727,9.649999618530273,9.800000190734863,211191365,0.0,0.0 -2020-12-01 00:00:00+05:30,9.800000190734863,10.350000381469727,9.600000381469727,10.0,354320484,0.0,0.0 -2020-12-02 00:00:00+05:30,9.949999809265137,10.199999809265137,9.800000190734863,9.899999618530273,172606976,0.0,0.0 -2020-12-03 00:00:00+05:30,10.0,10.050000190734863,9.800000190734863,9.949999809265137,151257328,0.0,0.0 -2020-12-04 00:00:00+05:30,9.899999618530273,10.0,9.649999618530273,9.75,183317075,0.0,0.0 -2020-12-07 00:00:00+05:30,9.800000190734863,9.850000381469727,9.550000190734863,9.600000381469727,134836089,0.0,0.0 -2020-12-08 00:00:00+05:30,9.600000381469727,9.850000381469727,9.5,9.550000190734863,169069975,0.0,0.0 -2020-12-09 00:00:00+05:30,9.600000381469727,10.0,9.449999809265137,9.850000381469727,299947714,0.0,0.0 -2020-12-10 00:00:00+05:30,9.899999618530273,10.100000381469727,9.649999618530273,9.850000381469727,159494190,0.0,0.0 -2020-12-11 00:00:00+05:30,9.850000381469727,10.350000381469727,9.699999809265137,10.100000381469727,414971366,0.0,0.0 -2020-12-14 00:00:00+05:30,10.25,10.399999618530273,9.899999618530273,10.050000190734863,275807086,0.0,0.0 -2020-12-15 00:00:00+05:30,10.050000190734863,10.050000190734863,9.699999809265137,9.899999618530273,140533584,0.0,0.0 -2020-12-16 00:00:00+05:30,9.949999809265137,10.149999618530273,9.800000190734863,10.0,162488886,0.0,0.0 -2020-12-17 00:00:00+05:30,9.949999809265137,10.25,9.800000190734863,9.949999809265137,229483126,0.0,0.0 -2020-12-18 00:00:00+05:30,9.899999618530273,10.149999618530273,9.699999809265137,9.850000381469727,203187097,0.0,0.0 -2020-12-21 00:00:00+05:30,9.949999809265137,10.050000190734863,8.899999618530273,9.199999809265137,341621075,0.0,0.0 -2020-12-22 00:00:00+05:30,9.199999809265137,9.600000381469727,8.899999618530273,9.5,379432196,0.0,0.0 -2020-12-23 00:00:00+05:30,9.5,10.649999618530273,9.399999618530273,10.550000190734863,611362315,0.0,0.0 -2020-12-24 00:00:00+05:30,10.600000381469727,10.649999618530273,9.949999809265137,10.100000381469727,409236971,0.0,0.0 -2020-12-28 00:00:00+05:30,10.149999618530273,10.600000381469727,10.149999618530273,10.399999618530273,254691531,0.0,0.0 -2020-12-29 00:00:00+05:30,10.399999618530273,10.550000190734863,10.100000381469727,10.300000190734863,290602851,0.0,0.0 -2020-12-30 00:00:00+05:30,10.350000381469727,10.350000381469727,10.050000190734863,10.199999809265137,196181871,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/INFY.NS.csv b/DATA/BRONZE/StockData/2020/INFY.NS.csv deleted file mode 100644 index 0b8338e4..00000000 --- a/DATA/BRONZE/StockData/2020/INFY.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,667.0549270866553,671.5927157062924,664.8313995844476,668.73388671875,2112415,0.0,0.0 -2020-01-02 00:00:00+05:30,670.594161693978,672.3184874582615,663.3337027464959,666.7824096679688,5658200,0.0,0.0 -2020-01-03 00:00:00+05:30,666.0565391573406,678.8530790518181,666.0565391573406,677.0379638671875,7882938,0.0,0.0 -2020-01-06 00:00:00+05:30,677.128681549749,684.1168859248656,668.4161510255245,670.5488891601562,6519403,0.0,0.0 -2020-01-07 00:00:00+05:30,669.777515752671,673.9522585988392,658.0700004339724,660.6112060546875,7899363,0.0,0.0 -2020-01-08 00:00:00+05:30,657.9337517407,661.6093481518509,642.8228987924143,651.8077392578125,8639443,0.0,0.0 -2020-01-09 00:00:00+05:30,654.9843282855654,663.8783816501414,648.2683799162157,660.2935180664062,13521186,0.0,0.0 -2020-01-10 00:00:00+05:30,672.000884113223,674.2244108092465,662.9706769556427,669.9135131835938,9341405,0.0,0.0 -2020-01-13 00:00:00+05:30,689.7437438667971,705.6260011268878,685.2059560781997,702.0411376953125,36952038,0.0,0.0 -2020-01-14 00:00:00+05:30,698.7739324761005,705.1268351967741,696.2781492644074,703.947021484375,11414418,0.0,0.0 -2020-01-15 00:00:00+05:30,702.3133654638337,702.3133654638337,691.6949867825391,696.5957641601562,6047430,0.0,0.0 -2020-01-16 00:00:00+05:30,699.4546538884357,701.0882464909957,689.9706658832098,696.0966796875,5740586,0.0,0.0 -2020-01-17 00:00:00+05:30,699.4545529814421,701.451190493379,691.7856812838392,696.8679809570312,3762957,0.0,0.0 -2020-01-20 00:00:00+05:30,700.2714319362061,702.8126375665892,692.4210918206007,697.4126586914062,3887680,0.0,0.0 -2020-01-21 00:00:00+05:30,697.4126127971733,699.2730947025486,690.4244085593301,692.0126342773438,4448374,0.0,0.0 -2020-01-22 00:00:00+05:30,697.4125678413959,706.0797308367086,695.1890409009239,699.0007934570312,9733935,0.0,0.0 -2020-01-23 00:00:00+05:30,705.2629204401376,712.8864256983422,704.8999306710749,711.8427124023438,12528017,0.0,0.0 -2020-01-24 00:00:00+05:30,704.0377830619898,713.7940269136384,702.0865121344929,710.3906860351562,7540490,0.0,0.0 -2020-01-27 00:00:00+05:30,707.0326618981617,712.2511175423646,702.8125527433808,706.1704711914062,3741610,0.0,0.0 -2020-01-28 00:00:00+05:30,708.8024455955525,709.5284805559915,700.6344276565512,706.0797729492188,5121009,0.0,0.0 -2020-01-29 00:00:00+05:30,713.8847196182174,719.5115872935553,711.7519816137101,716.6981811523438,6832757,0.0,0.0 -2020-01-30 00:00:00+05:30,716.6981688676326,716.6981688676326,706.0797350384712,708.5301513671875,3859680,0.0,0.0 -2020-01-31 00:00:00+05:30,708.3941647265741,712.387440837422,700.2715120831226,704.2194213867188,6092028,0.0,0.0 -2020-02-03 00:00:00+05:30,709.7099732587443,717.8326240568487,693.8277168239259,696.4596557617188,6416745,0.0,0.0 -2020-02-04 00:00:00+05:30,698.9100191702638,716.8797022565512,698.9100191702638,715.0191650390625,5771311,0.0,0.0 -2020-02-05 00:00:00+05:30,708.8024128861317,713.340200420614,702.8125554977807,712.0242309570312,6310409,0.0,0.0 -2020-02-06 00:00:00+05:30,711.8426807250936,714.0662076091985,698.8192531641984,700.04443359375,7341622,0.0,0.0 -2020-02-07 00:00:00+05:30,704.2192165685583,706.8510999458937,699.7267960986811,705.4443969726562,2853344,0.0,0.0 -2020-02-10 00:00:00+05:30,702.4495457056771,706.0797759160424,698.592426107164,701.7235107421875,3827682,0.0,0.0 -2020-02-11 00:00:00+05:30,706.987337463467,707.078071062072,698.0932844763997,702.0411376953125,4312817,0.0,0.0 -2020-02-12 00:00:00+05:30,704.08316204316,710.8444771173057,703.4478606562684,708.8478393554688,2948825,0.0,0.0 -2020-02-13 00:00:00+05:30,712.4325986207942,720.6006156750454,709.8914488380539,719.0123901367188,4387430,0.0,0.0 -2020-02-14 00:00:00+05:30,721.0544845375666,725.3200161665927,712.0696424975526,713.7486572265625,5321680,0.0,0.0 -2020-02-17 00:00:00+05:30,717.2427152310285,720.1015436489508,710.8898124293489,716.4713134765625,2929629,0.0,0.0 -2020-02-18 00:00:00+05:30,712.4327044668107,725.1838774618049,711.2075238838124,723.913330078125,5083346,0.0,0.0 -2020-02-19 00:00:00+05:30,726.0460557884729,730.4476878445232,722.5519813021581,726.4544677734375,3985192,0.0,0.0 -2020-02-20 00:00:00+05:30,728.9955374072756,731.5820540382972,720.4644750364433,723.3233032226562,4564569,0.0,0.0 -2020-02-24 00:00:00+05:30,726.136782721903,736.5736946780452,718.921744423078,722.2796630859375,6627536,0.0,0.0 -2020-02-25 00:00:00+05:30,725.1385065315412,731.4914095925185,721.8713214002062,724.593994140625,6996695,0.0,0.0 -2020-02-26 00:00:00+05:30,720.5553418708063,727.3620236277704,708.348681508067,710.3906860351562,8760569,0.0,0.0 -2020-02-27 00:00:00+05:30,706.0797593024769,708.575542513379,700.8159366998848,705.943603515625,5223386,0.0,0.0 -2020-02-28 00:00:00+05:30,680.668230263277,686.8396111390795,655.3019831368811,664.0599365234375,14123957,0.0,0.0 -2020-03-02 00:00:00+05:30,668.8698137103718,695.0982451161508,665.9202521166693,672.54541015625,9821523,0.0,0.0 -2020-03-03 00:00:00+05:30,685.2058943782944,688.8361242822854,672.7269790833254,677.9454345703125,7826587,0.0,0.0 -2020-03-04 00:00:00+05:30,684.2076818581173,691.1050973103506,676.6295428278272,688.6093139648438,11013444,0.0,0.0 -2020-03-05 00:00:00+05:30,693.147069131497,702.0411219186927,682.2563786836045,684.8428955078125,7755293,0.0,0.0 -2020-03-06 00:00:00+05:30,672.5001302969854,675.222802889281,661.7001735237137,670.6396484375,9216022,0.0,0.0 -2020-03-09 00:00:00+05:30,657.52549878012,658.7506794157094,632.5676641128276,639.3289794921875,10308654,0.0,0.0 -2020-03-11 00:00:00+05:30,626.8046373758824,631.6146812609699,607.2013612693236,622.58447265625,16165009,0.0,0.0 -2020-03-12 00:00:00+05:30,606.2483842654232,608.0634991883736,569.4923070756782,572.8502807617188,13965574,0.0,0.0 -2020-03-13 00:00:00+05:30,537.2740450589315,605.3408581998434,517.3077798709306,582.9695434570312,16903113,0.0,0.0 -2020-03-16 00:00:00+05:30,564.5007748319348,564.6369306164718,526.3833591680421,529.2421875,19140152,0.0,0.0 -2020-03-17 00:00:00+05:30,533.7344811880298,537.2739771813538,499.15656663808204,503.64898681640625,16059887,0.0,0.0 -2020-03-18 00:00:00+05:30,515.4926901174335,524.56826564767,479.1903879964875,484.9079895019531,15390183,0.0,0.0 -2020-03-19 00:00:00+05:30,462.173626437649,506.4170516489114,462.173626437649,495.1179504394531,16583991,0.0,0.0 -2020-03-20 00:00:00+05:30,498.7029045516352,560.3714549646753,497.34156814248604,531.1027221679688,21354894,0.0,0.0 -2020-03-23 00:00:00+05:30,490.08105403637205,509.0943948965512,468.20894026339596,477.7836608886719,17146150,0.0,0.0 -2020-03-24 00:00:00+05:30,473.7450170920173,545.5782156913921,473.7450170920173,535.2774047851562,20027097,0.0,0.0 -2020-03-25 00:00:00+05:30,541.8118968411237,576.2990862547965,513.4053545342352,550.1614379882812,18339548,0.0,0.0 -2020-03-26 00:00:00+05:30,558.1478392985152,590.6837521638739,555.5159005007561,583.5594482421875,14843813,0.0,0.0 -2020-03-27 00:00:00+05:30,603.5711059676187,612.5105806031191,582.8788059889075,592.36279296875,13495283,0.0,0.0 -2020-03-30 00:00:00+05:30,567.3142320301486,602.1644659307062,563.6840016402122,568.766357421875,14624804,0.0,0.0 -2020-03-31 00:00:00+05:30,589.9123586534246,600.8030483516417,575.1191828919289,582.1981201171875,15175521,0.0,0.0 -2020-04-01 00:00:00+05:30,575.7091776322249,578.5680064092991,539.0892483248998,547.0757446289062,13083824,0.0,0.0 -2020-04-03 00:00:00+05:30,547.7109705089845,549.9798643387649,528.3346393598263,531.5564575195312,10221655,0.0,0.0 -2020-04-07 00:00:00+05:30,558.1478795870929,584.6939372747717,556.2420309359129,579.9292602539062,15145605,0.0,0.0 -2020-04-08 00:00:00+05:30,571.7613088504652,595.0401842965457,568.4487013324961,573.21337890625,11806896,0.0,0.0 -2020-04-09 00:00:00+05:30,587.0082544773466,592.4536001689601,573.6671464543094,577.4335327148438,11931114,0.0,0.0 -2020-04-13 00:00:00+05:30,570.8535472302354,591.4551092183966,568.1762420907182,578.47705078125,8330276,0.0,0.0 -2020-04-15 00:00:00+05:30,591.1829777372669,592.9073037517522,576.843524920993,579.974609375,11963447,0.0,0.0 -2020-04-16 00:00:00+05:30,562.6403073688862,576.208303655212,547.7109747740911,566.1797485351562,17783287,0.0,0.0 -2020-04-17 00:00:00+05:30,584.4670216979374,586.2821366721546,568.1309869299826,570.6267700195312,8878320,0.0,0.0 -2020-04-20 00:00:00+05:30,580.8368440460639,599.8955529913253,579.9292864772419,592.9073486328125,13322913,0.0,0.0 -2020-04-21 00:00:00+05:30,569.7646332571718,586.7359709510447,569.7646332571718,574.6654663085938,11660575,0.0,0.0 -2020-04-22 00:00:00+05:30,574.6654080947682,585.3745752928613,569.991464910071,582.5157470703125,8266728,0.0,0.0 -2020-04-23 00:00:00+05:30,587.2352299051611,620.4518767256571,579.1125769800341,616.5039672851562,14451289,0.0,0.0 -2020-04-24 00:00:00+05:30,606.747634388229,612.6013921024589,594.2687171416975,597.1729125976562,7319940,0.0,0.0 -2020-04-27 00:00:00+05:30,599.940901533874,618.0466855594635,599.940901533874,603.1627197265625,7183306,0.0,0.0 -2020-04-28 00:00:00+05:30,610.7861757544566,614.4164056252113,592.6803931954859,599.6232299804688,7296571,0.0,0.0 -2020-04-29 00:00:00+05:30,604.4333354533927,618.9542564252461,597.1728749674661,614.008056640625,8639056,0.0,0.0 -2020-04-30 00:00:00+05:30,635.2902799615654,653.4414308176101,633.5658984730745,649.357421875,16253821,0.0,0.0 -2020-05-04 00:00:00+05:30,626.033162619931,636.3793404456429,608.3811578787848,611.4215087890625,9122740,0.0,0.0 -2020-05-05 00:00:00+05:30,618.7273357044967,622.2214099792521,608.063534905776,611.4215087890625,6393053,0.0,0.0 -2020-05-06 00:00:00+05:30,614.325723309841,618.4550990538971,602.6635756409224,604.3425903320312,7934250,0.0,0.0 -2020-05-07 00:00:00+05:30,604.024920091073,612.0114155022994,601.2115138256933,603.4804077148438,4779548,0.0,0.0 -2020-05-08 00:00:00+05:30,610.105496033756,617.9558901369106,606.7021555947429,611.875244140625,8400321,0.0,0.0 -2020-05-11 00:00:00+05:30,619.4081339598739,633.9744240535318,615.3241242854132,619.7711791992188,7370186,0.0,0.0 -2020-05-12 00:00:00+05:30,615.7777362681333,627.122204511835,613.0550638896448,624.0819091796875,7356039,0.0,0.0 -2020-05-13 00:00:00+05:30,630.5709582579675,635.1995348783114,620.5424586699287,629.9810791015625,8287101,0.0,0.0 -2020-05-14 00:00:00+05:30,598.0804838669292,609.6518437596505,592.2720928224335,597.30908203125,16888262,0.0,0.0 -2020-05-15 00:00:00+05:30,603.3441625902543,603.3441625902543,586.9173954221984,591.9996948242188,9255353,0.0,0.0 -2020-05-18 00:00:00+05:30,598.8518135125537,608.5626901540162,592.6350665944186,602.5274658203125,10435442,0.0,0.0 -2020-05-19 00:00:00+05:30,602.6182260878837,612.4198367589223,594.4502079631985,606.79296875,5902208,0.0,0.0 -2020-05-20 00:00:00+05:30,606.7021660712347,610.7861746685729,598.6703046536344,607.6550903320312,5794636,0.0,0.0 -2020-05-21 00:00:00+05:30,604.8870311645212,616.6399110406734,603.8887401419687,610.0601196289062,7213225,0.0,0.0 -2020-05-22 00:00:00+05:30,612.6013711686961,631.5239246987393,611.2400347883213,628.3474731445312,11867731,0.0,0.0 -2020-05-26 00:00:00+05:30,628.9374087174402,634.7911662407968,616.2316024807242,617.6383056640625,7099606,0.0,0.0 -2020-05-27 00:00:00+05:30,622.6298718744258,643.6398521838596,612.6013716103513,640.2365112304688,8774636,0.0,0.0 -2020-05-28 00:00:00+05:30,641.6431804129786,644.3658530314212,626.2147022418038,642.0062255859375,9440091,0.0,0.0 -2020-05-29 00:00:00+05:30,637.0387418225257,644.6739963796017,620.8943055154737,635.6588745117188,28290128,9.5,0.0 -2020-06-01 00:00:00+05:30,642.788190881467,650.0555145323216,636.1188321925358,643.5241088867188,12276438,0.0,0.0 -2020-06-02 00:00:00+05:30,644.3979172107769,654.654951485254,641.6841674292533,651.3892211914062,7059304,0.0,0.0 -2020-06-03 00:00:00+05:30,653.7810423237787,654.8849472316706,640.2583335327093,645.3638305664062,11378568,0.0,0.0 -2020-06-04 00:00:00+05:30,645.7778309963904,652.6311824550133,641.6382295156443,651.0673217773438,10782424,0.0,0.0 -2020-06-05 00:00:00+05:30,650.3773799742396,654.7009749177416,644.4899243728405,647.2036743164062,7718679,0.0,0.0 -2020-06-08 00:00:00+05:30,650.9753175968075,667.6716756372625,647.6176185645099,663.1181030273438,10719105,0.0,0.0 -2020-06-09 00:00:00+05:30,662.3361666144149,671.167293043834,657.7825942395542,660.1283569335938,10078029,0.0,0.0 -2020-06-10 00:00:00+05:30,657.7366524545453,661.8302694229853,652.4011775521334,658.5185546875,7263049,0.0,0.0 -2020-06-11 00:00:00+05:30,654.9769927074283,656.2648912754614,644.1680325047424,647.5717163085938,8825715,0.0,0.0 -2020-06-12 00:00:00+05:30,621.6761340650668,639.476453949512,621.4001718650546,636.6246948242188,9795316,0.0,0.0 -2020-06-15 00:00:00+05:30,637.4986360633047,647.9856490720396,630.369322312236,632.485107421875,7857344,0.0,0.0 -2020-06-16 00:00:00+05:30,645.7778490957144,654.9769637551975,643.1561238765377,645.0419311523438,10131760,0.0,0.0 -2020-06-17 00:00:00+05:30,643.8459866788933,653.4130311846023,642.0981326270089,647.295654296875,7291916,0.0,0.0 -2020-06-18 00:00:00+05:30,651.4812860989259,659.2085084244657,649.4574697230925,656.7247924804688,6670195,0.0,0.0 -2020-06-19 00:00:00+05:30,652.2171624927951,654.8849279293249,644.8578715196746,649.04345703125,22438862,0.0,0.0 -2020-06-22 00:00:00+05:30,650.4694012616336,651.941293354484,643.9380520496215,647.3417358398438,7804096,0.0,0.0 -2020-06-23 00:00:00+05:30,639.9824023608481,666.475840699645,636.6706874766619,662.9342041015625,12157390,0.0,0.0 -2020-06-24 00:00:00+05:30,659.4844681221449,668.5915567830818,652.5851330091929,656.9547119140625,10220838,0.0,0.0 -2020-06-25 00:00:00+05:30,648.3995414339246,649.0894749983986,637.958569283659,644.39794921875,14945284,0.0,0.0 -2020-06-26 00:00:00+05:30,653.3210773068357,691.4053749839328,653.1370838003219,688.2777099609375,26030458,0.0,0.0 -2020-06-29 00:00:00+05:30,676.502840543897,685.0580050123503,671.6272653899464,673.1451416015625,8954428,0.0,0.0 -2020-06-30 00:00:00+05:30,674.1111065403886,679.7685844771722,666.2458747881559,677.0088500976562,10411290,0.0,0.0 -2020-07-01 00:00:00+05:30,678.2047068536332,682.8502483805845,671.3053710768922,673.283203125,5477468,0.0,0.0 -2020-07-02 00:00:00+05:30,678.2966493705234,704.146193438292,676.5028670553237,696.0049438476562,17263756,0.0,0.0 -2020-07-03 00:00:00+05:30,694.5331862951869,702.8123898404275,692.23340753262,701.6165161132812,7796572,0.0,0.0 -2020-07-06 00:00:00+05:30,703.9162218153759,712.9313423995573,700.5125383706618,702.8123168945312,8810958,0.0,0.0 -2020-07-07 00:00:00+05:30,707.779920200395,733.123470425103,704.2382272890626,730.5477294921875,19362533,0.0,0.0 -2020-07-08 00:00:00+05:30,722.0384414772866,722.0384414772866,710.3555560963711,712.6553344726562,8476642,0.0,0.0 -2020-07-09 00:00:00+05:30,717.5309269121778,726.7300413597699,712.9313696883819,719.0947875976562,6854166,0.0,0.0 -2020-07-10 00:00:00+05:30,711.5514890907998,726.6380589588691,711.5514890907998,719.2327270507812,5206452,0.0,0.0 -2020-07-13 00:00:00+05:30,724.8903265497688,740.8507700372317,723.0964877356432,733.2155151367188,10804688,0.0,0.0 -2020-07-14 00:00:00+05:30,729.4437820121213,741.816602015111,718.7727757013723,720.5206298828125,8961822,0.0,0.0 -2020-07-15 00:00:00+05:30,735.0091514170593,780.4987778374015,731.1455126082592,764.4003295898438,30060599,0.0,0.0 -2020-07-16 00:00:00+05:30,828.0123099725853,878.9754289947409,822.6308502130267,838.0393676757812,90432109,0.0,0.0 -2020-07-17 00:00:00+05:30,838.0393982379111,846.2266332590567,820.6990884718974,830.818115234375,31682878,0.0,0.0 -2020-07-20 00:00:00+05:30,835.7395621421582,869.3163304615736,834.129717085748,859.4732666015625,18421053,0.0,0.0 -2020-07-21 00:00:00+05:30,869.3162586709993,873.6398534091204,854.7816700199611,861.7269897460938,12877784,0.0,0.0 -2020-07-22 00:00:00+05:30,863.7508430004364,863.7968273422598,837.1193960398897,844.38671875,14354201,0.0,0.0 -2020-07-23 00:00:00+05:30,842.3169106768823,842.454863701146,828.5182394342988,835.2335815429688,13051307,0.0,0.0 -2020-07-24 00:00:00+05:30,830.9100646270953,851.608073433195,830.9100646270953,848.9403076171875,18209580,0.0,0.0 -2020-07-27 00:00:00+05:30,847.7443507844736,876.4915824191468,845.0766413769379,872.489990234375,16827870,0.0,0.0 -2020-07-28 00:00:00+05:30,870.2362092618769,890.060289268846,865.8206456451153,885.7366943359375,15818463,0.0,0.0 -2020-07-29 00:00:00+05:30,876.9055777553265,883.1149799581573,868.0284099250968,877.7335205078125,11152710,0.0,0.0 -2020-07-30 00:00:00+05:30,884.9547315243515,894.7518100025994,881.965019593526,884.4487915039062,12492320,0.0,0.0 -2020-07-31 00:00:00+05:30,891.624172660875,907.4466608257976,876.9515738081279,888.6344604492188,12704346,0.0,0.0 -2020-08-03 00:00:00+05:30,883.1150087543892,888.0825531374087,871.5701310672486,880.2633056640625,8479792,0.0,0.0 -2020-08-04 00:00:00+05:30,883.5289884006905,892.9580810301932,865.2227275685383,873.7778930664062,11133170,0.0,0.0 -2020-08-05 00:00:00+05:30,875.7556864872095,883.9889050632993,863.1528885930373,869.0403442382812,9614176,0.0,0.0 -2020-08-06 00:00:00+05:30,877.1355071661065,896.3616776057632,867.0164819130104,893.095947265625,10976491,0.0,0.0 -2020-08-07 00:00:00+05:30,891.8081196877466,891.8081196877466,872.9959202919007,874.7437744140625,8010948,0.0,0.0 -2020-08-10 00:00:00+05:30,872.9039767619927,880.1712433573114,869.5922619319905,875.15771484375,5716319,0.0,0.0 -2020-08-11 00:00:00+05:30,873.8238730116112,884.9547786417819,870.3281647272855,872.489990234375,6802442,0.0,0.0 -2020-08-12 00:00:00+05:30,872.0760863819859,882.011119174671,866.7406110069275,878.469482421875,6908726,0.0,0.0 -2020-08-13 00:00:00+05:30,878.3313728589045,890.9341699722563,872.3059645598265,875.0197143554688,5097703,0.0,0.0 -2020-08-14 00:00:00+05:30,879.2973398316095,885.874729178889,875.8016875398346,877.2275390625,4663873,0.0,0.0 -2020-08-17 00:00:00+05:30,877.6875250753395,894.5679345074001,877.6875250753395,880.8152465820312,9008210,0.0,0.0 -2020-08-18 00:00:00+05:30,886.702598860906,891.578117930234,881.9190484705158,890.0602416992188,6141761,0.0,0.0 -2020-08-19 00:00:00+05:30,893.1420143923103,893.7399231233024,880.7691946435018,882.4710083007812,6622744,0.0,0.0 -2020-08-20 00:00:00+05:30,882.1031715890382,888.1745651113432,875.111810407505,878.6535034179688,5656501,0.0,0.0 -2020-08-21 00:00:00+05:30,885.9207504698155,886.2887375251132,870.7422108633185,872.81201171875,6513773,0.0,0.0 -2020-08-24 00:00:00+05:30,871.1561218569376,875.7556789945138,863.9808239517062,871.5241088867188,5798574,0.0,0.0 -2020-08-25 00:00:00+05:30,871.6160001444388,872.6739206508806,858.8292099790613,862.9688110351562,6233918,0.0,0.0 -2020-08-26 00:00:00+05:30,865.8665909033865,877.8254389052394,863.2448659156005,874.6517333984375,5153601,0.0,0.0 -2020-08-27 00:00:00+05:30,883.1149513610283,883.9888784276999,869.500273756933,871.2020874023438,6154280,0.0,0.0 -2020-08-28 00:00:00+05:30,875.2498065095451,876.2157023536174,858.3234124777431,860.3472290039062,7593610,0.0,0.0 -2020-08-31 00:00:00+05:30,860.3471698314113,874.3758192191996,841.3509762344178,854.229736328125,12808355,0.0,0.0 -2020-09-01 00:00:00+05:30,852.0679788173328,860.1172039883468,839.0512093677175,840.9370727539062,6907773,0.0,0.0 -2020-09-02 00:00:00+05:30,841.7190264416979,852.2060400495845,840.3391591852361,849.9982299804688,5678118,0.0,0.0 -2020-09-03 00:00:00+05:30,852.2979208837445,873.3639146196241,849.9981423600431,860.6231079101562,8827948,0.0,0.0 -2020-09-04 00:00:00+05:30,841.7189661654809,855.057682022748,841.2130261037308,845.53662109375,8650342,0.0,0.0 -2020-09-07 00:00:00+05:30,845.3066893612131,853.2638900497009,839.9251734645607,850.964111328125,6700385,0.0,0.0 -2020-09-08 00:00:00+05:30,855.4716049032779,875.7556397414314,851.4239723448586,864.07275390625,12891964,0.0,0.0 -2020-09-09 00:00:00+05:30,860.1171726976177,870.2361982587661,851.8379699657689,853.4478149414062,5528947,0.0,0.0 -2020-09-10 00:00:00+05:30,860.393176914657,866.5565949232229,850.7341065890797,864.7627563476562,5171884,0.0,0.0 -2020-09-11 00:00:00+05:30,860.025173383153,877.7334674844411,856.4374965350271,869.960205078125,6671903,0.0,0.0 -2020-09-14 00:00:00+05:30,880.3553141195697,911.6782897718649,872.3520727618214,900.0414428710938,21871587,0.0,0.0 -2020-09-15 00:00:00+05:30,901.0532787610891,914.3919949857301,893.8319962292836,903.7670288085938,11608203,0.0,0.0 -2020-09-16 00:00:00+05:30,907.0326958340482,925.1089784075695,903.3530500091637,921.5213012695312,10059251,0.0,0.0 -2020-09-17 00:00:00+05:30,915.3119337193218,939.229632489877,915.3119337193218,930.030517578125,15628241,0.0,0.0 -2020-09-18 00:00:00+05:30,930.0303529532999,937.2056500849777,919.083385687263,921.88916015625,12897633,0.0,0.0 -2020-09-21 00:00:00+05:30,920.8313811834281,948.4287252748395,920.3714254485712,929.0186157226562,14140637,0.0,0.0 -2020-09-22 00:00:00+05:30,928.1906581982785,940.6094628421603,911.8162455268445,926.810791015625,12625762,0.0,0.0 -2020-09-23 00:00:00+05:30,938.4476378979666,953.9481225412363,927.3626606018046,938.0796508789062,13486204,0.0,0.0 -2020-09-24 00:00:00+05:30,922.671211555956,928.1906804187034,892.3141328108447,897.2816772460938,14427432,0.0,0.0 -2020-09-25 00:00:00+05:30,897.6495330963648,933.6181025327709,896.9136152055834,930.4443969726562,13311078,0.0,0.0 -2020-09-28 00:00:00+05:30,933.5260921604438,934.7680062581214,918.5315473342002,929.478515625,8554526,0.0,0.0 -2020-09-29 00:00:00+05:30,936.4698154838871,945.6689295849077,923.6830244246939,928.1906127929688,8708463,0.0,0.0 -2020-09-30 00:00:00+05:30,928.190604938457,941.9432916324923,924.5109593291866,927.5006713867188,8048817,0.0,0.0 -2020-10-01 00:00:00+05:30,938.8615819816021,944.2890818714944,930.7203882937014,936.1478881835938,5563358,0.0,0.0 -2020-10-05 00:00:00+05:30,936.5158675354749,970.4146391367921,936.5158675354749,964.7111206054688,14212509,0.0,0.0 -2020-10-06 00:00:00+05:30,970.5065386097154,975.1060956647378,948.750611280685,971.1964721679688,9090819,0.0,0.0 -2020-10-07 00:00:00+05:30,961.215546447186,986.1451255771601,952.5683559096542,981.1316528320312,9284008,0.0,0.0 -2020-10-08 00:00:00+05:30,1002.7035500508393,1033.9805415203152,1001.2317140875236,1006.107177734375,21482613,0.0,0.0 -2020-10-09 00:00:00+05:30,1007.395109645823,1024.1375671274475,1001.2776754178043,1018.1581420898438,10567867,0.0,0.0 -2020-10-12 00:00:00+05:30,1033.0604696078772,1048.6989629144969,1023.0334132054473,1041.431640625,14633537,0.0,0.0 -2020-10-13 00:00:00+05:30,1044.605457245913,1072.6627555383836,1044.605457245913,1065.073486328125,17523825,0.0,0.0 -2020-10-14 00:00:00+05:30,1068.937117577438,1071.604883272853,1040.5118309765426,1045.9393310546875,16649573,0.0,0.0 -2020-10-15 00:00:00+05:30,1085.4954650314403,1091.014933497702,1005.003216565126,1019.4918212890625,44288251,0.0,0.0 -2020-10-16 00:00:00+05:30,1024.643381132202,1044.973402413032,1009.0509264395137,1037.2001953125,18365685,0.0,0.0 -2020-10-19 00:00:00+05:30,1044.0994427960356,1047.7790884094138,1025.9772330676976,1035.728271484375,12902123,0.0,0.0 -2020-10-20 00:00:00+05:30,1029.288841118629,1053.0224867831744,1021.1016075721153,1046.399169921875,10448776,0.0,0.0 -2020-10-21 00:00:00+05:30,1049.7569317651069,1061.8997175033376,1044.0994541144344,1056.3802490234375,19811433,0.0,0.0 -2020-10-22 00:00:00+05:30,1050.5389073493882,1065.2574909900102,1033.7965633757333,1038.6260986328125,11271335,0.0,0.0 -2020-10-23 00:00:00+05:30,1053.456192580735,1055.3157798580178,1041.5083670242327,1043.693359375,9069862,12.0,0.0 -2020-10-26 00:00:00+05:30,1043.4610230610797,1050.294984339205,1025.7019853552708,1034.3489990234375,6309368,0.0,0.0 -2020-10-27 00:00:00+05:30,1028.0729176001369,1031.7920926494276,1001.5273737859525,1014.2655029296875,10172479,0.0,0.0 -2020-10-28 00:00:00+05:30,1018.5889660427858,1027.1895574949956,994.9257625284092,1000.9694213867188,7608392,0.0,0.0 -2020-10-29 00:00:00+05:30,994.8793169377403,1006.0368419875093,985.674336071638,999.3887939453125,6935616,0.0,0.0 -2020-10-30 00:00:00+05:30,996.738707488748,1007.5242902055655,978.468241129984,986.1390380859375,8800386,0.0,0.0 -2020-11-02 00:00:00+05:30,990.2302222879457,1004.1305917453351,977.3060680481851,997.0177612304688,7183119,0.0,0.0 -2020-11-03 00:00:00+05:30,996.7388365207981,1003.6193325326434,983.2568280044254,987.9523315429688,7204782,0.0,0.0 -2020-11-04 00:00:00+05:30,993.0196055676429,1037.6497001998964,991.9038986019166,1017.147705078125,15702690,0.0,0.0 -2020-11-05 00:00:00+05:30,1031.978115446501,1044.158390985019,1021.8433407769687,1026.4923095703125,9568890,0.0,0.0 -2020-11-06 00:00:00+05:30,1030.2112881059031,1042.3915613211961,1015.0556073302607,1034.6278076171875,8807127,0.0,0.0 -2020-11-09 00:00:00+05:30,1050.0160757215936,1065.5435851841414,1042.4382343311063,1056.757080078125,10160320,0.0,0.0 -2020-11-10 00:00:00+05:30,1035.6507056296675,1035.6507056296675,1002.3176236831052,1014.4514770507812,15622869,0.0,0.0 -2020-11-11 00:00:00+05:30,1019.0538279510022,1047.2730421837296,1010.6856852032294,1043.693359375,12514800,0.0,0.0 -2020-11-12 00:00:00+05:30,1048.900197075667,1061.8243515502684,1035.5576808573655,1039.27685546875,9180976,0.0,0.0 -2020-11-13 00:00:00+05:30,1041.3689596529475,1053.4562779346336,1038.5795785110201,1045.2740478515625,6363212,0.0,0.0 -2020-11-14 00:00:00+05:30,1057.1754468552285,1059.639422883473,1051.6896412735282,1053.8746337890625,1136144,0.0,0.0 -2020-11-17 00:00:00+05:30,1064.3812838186489,1064.6137322318,1034.5349302700947,1044.80908203125,12813968,0.0,0.0 -2020-11-18 00:00:00+05:30,1049.2722723488523,1053.1773607935734,1024.121305400661,1032.58251953125,9839468,0.0,0.0 -2020-11-19 00:00:00+05:30,1022.7730501695349,1036.4409718944457,1017.0083747413888,1019.751220703125,10092343,0.0,0.0 -2020-11-20 00:00:00+05:30,1028.3517932946352,1031.141174289105,1014.4978449887263,1025.8878173828125,8063554,0.0,0.0 -2020-11-23 00:00:00+05:30,1027.4219115706937,1064.4277416590187,1024.5859957359642,1059.8251953125,10546363,0.0,0.0 -2020-11-24 00:00:00+05:30,1064.6137859516086,1073.8187662769087,1053.781666652147,1060.0113525390625,8515426,0.0,0.0 -2020-11-25 00:00:00+05:30,1057.1755375760238,1063.2191972015685,1033.2333475209819,1037.324462890625,8958701,0.0,0.0 -2020-11-26 00:00:00+05:30,1041.3224947108467,1041.3224947108467,1021.1925502474802,1035.04638671875,10962256,0.0,0.0 -2020-11-27 00:00:00+05:30,1039.5094199440696,1042.2988012140447,1014.4049885142933,1022.7731323242188,25306145,0.0,0.0 -2020-12-01 00:00:00+05:30,1027.4686527042224,1060.197348064378,1027.4686527042224,1057.9658203125,8933802,0.0,0.0 -2020-12-02 00:00:00+05:30,1054.3860366287965,1066.891716266331,1042.2987187485724,1060.8016357421875,6741637,0.0,0.0 -2020-12-03 00:00:00+05:30,1066.4735194808602,1066.4735194808602,1043.8794840865382,1047.3662109375,16212632,0.0,0.0 -2020-12-04 00:00:00+05:30,1046.017825288355,1057.1753487580975,1036.7198890635696,1054.9903564453125,10564055,0.0,0.0 -2020-12-07 00:00:00+05:30,1066.752377738351,1072.0521565292618,1056.24566332805,1063.2191162109375,7792141,0.0,0.0 -2020-12-08 00:00:00+05:30,1064.6136874337376,1085.069146930281,1064.6136874337376,1072.37744140625,12308330,0.0,0.0 -2020-12-09 00:00:00+05:30,1086.045547469315,1096.691639647841,1075.7712819606204,1092.6934814453125,10039346,0.0,0.0 -2020-12-10 00:00:00+05:30,1076.1432593932016,1089.392819720554,1069.2627632600086,1085.7666015625,9488782,0.0,0.0 -2020-12-11 00:00:00+05:30,1078.281489313043,1089.671459822861,1074.1439535891423,1081.5357666015625,10574009,0.0,0.0 -2020-12-14 00:00:00+05:30,1087.3007363482882,1090.276030681125,1067.589042517584,1082.791259765625,6728187,0.0,0.0 -2020-12-15 00:00:00+05:30,1074.8415288159847,1082.000894983274,1071.122353975791,1073.539794921875,6905926,0.0,0.0 -2020-12-16 00:00:00+05:30,1078.5606949285054,1086.8358815810159,1072.6099925323067,1083.8604736328125,7788404,0.0,0.0 -2020-12-17 00:00:00+05:30,1084.0463353487428,1086.835716031431,1075.0272697079367,1077.816650390625,6658153,0.0,0.0 -2020-12-18 00:00:00+05:30,1099.80629921941,1111.1033137707577,1093.0652958513447,1106.2684326171875,15995676,0.0,0.0 -2020-12-21 00:00:00+05:30,1104.594864897316,1124.8178769440472,1071.168828316708,1094.6461181640625,10858352,0.0,0.0 -2020-12-22 00:00:00+05:30,1099.0160560717304,1137.9278962706771,1093.5302510275087,1134.8131103515625,10901851,0.0,0.0 -2020-12-23 00:00:00+05:30,1151.084442199921,1170.4706154771593,1144.1575254882132,1165.077880859375,15878346,0.0,0.0 -2020-12-24 00:00:00+05:30,1162.1491037038443,1162.1491037038443,1139.9270128095557,1149.271484375,7313885,0.0,0.0 -2020-12-28 00:00:00+05:30,1151.502935426327,1160.3825104536786,1149.224986314701,1153.22314453125,4607051,0.0,0.0 -2020-12-29 00:00:00+05:30,1148.2952290358428,1166.3796712509393,1148.2952290358428,1162.5211181640625,6878105,0.0,0.0 -2020-12-30 00:00:00+05:30,1165.031398641013,1165.3103821253635,1151.223986169609,1159.2667236328125,5194690,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/IRCTC.NS.csv b/DATA/BRONZE/StockData/2020/IRCTC.NS.csv deleted file mode 100644 index 01dc433d..00000000 --- a/DATA/BRONZE/StockData/2020/IRCTC.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,183.66931157524286,185.9995458420646,182.28482235468817,184.1470489501953,8593275,0.0,0.0 -2020-01-02 00:00:00+05:30,184.07880274639862,184.07880274639862,180.77357489221032,181.42681884765625,3287655,0.0,0.0 -2020-01-03 00:00:00+05:30,180.9588375935617,183.98130915263874,180.87107685342457,181.621826171875,4342850,0.0,0.0 -2020-01-06 00:00:00+05:30,180.7638455520654,180.77360501154232,173.56840138545093,174.41664123535156,3923670,0.0,0.0 -2020-01-07 00:00:00+05:30,174.91386011665898,179.69133807159355,174.91386011665898,176.9418487548828,3486795,0.0,0.0 -2020-01-08 00:00:00+05:30,175.30387673963222,176.0058734198558,172.8273843185035,174.7481231689453,2770350,0.0,0.0 -2020-01-09 00:00:00+05:30,177.51712940837052,179.5158548089907,177.4488727008792,178.16061401367188,2997000,0.0,0.0 -2020-01-10 00:00:00+05:30,177.83883305362087,180.84181523435842,177.18558910350913,178.86257934570312,2543885,0.0,0.0 -2020-01-13 00:00:00+05:30,179.39882922528847,183.84479783008135,178.62859079796203,183.133056640625,3914925,0.0,0.0 -2020-01-14 00:00:00+05:30,184.27380805347335,191.82026459622543,183.69856534489819,189.95802307128906,14487235,0.0,0.0 -2020-01-15 00:00:00+05:30,190.7087773775916,194.218745839479,189.89953080559593,192.15176391601562,8562850,0.0,0.0 -2020-01-16 00:00:00+05:30,192.0347791992908,196.62699151790864,192.0250197401818,195.7104949951172,7607070,0.0,0.0 -2020-01-17 00:00:00+05:30,196.94873010914472,199.87371124937954,196.94873010914472,199.25946044921875,5496735,0.0,0.0 -2020-01-20 00:00:00+05:30,200.30270733887463,200.4977031026809,192.66850491193532,193.70199584960938,4438240,0.0,0.0 -2020-01-21 00:00:00+05:30,193.51674041700295,193.9067468132734,190.70876874996972,191.635009765625,2882445,0.0,0.0 -2020-01-22 00:00:00+05:30,193.0487543464245,196.16873123920487,192.46375217024297,194.38449096679688,2970515,0.0,0.0 -2020-01-23 00:00:00+05:30,194.725737654728,195.14497779325126,192.85375158694077,194.12124633789062,1633700,0.0,0.0 -2020-01-24 00:00:00+05:30,194.99873274588438,197.45572094410488,193.4582409719252,195.5252227783203,2432850,0.0,0.0 -2020-01-27 00:00:00+05:30,195.36922079046522,198.40145145767974,194.02372487234808,196.480712890625,2760640,0.0,0.0 -2020-01-28 00:00:00+05:30,197.6507184761941,206.67915452759848,196.9779704618243,204.49517822265625,6514465,0.0,0.0 -2020-01-29 00:00:00+05:30,209.13615066017772,220.32907427813953,207.38115900786443,217.69659423828125,14390900,0.0,0.0 -2020-01-30 00:00:00+05:30,220.89455813993675,226.97852384904994,217.62833835094983,221.7427978515625,19073065,0.0,0.0 -2020-01-31 00:00:00+05:30,224.658047163638,240.8234445377115,223.478313114759,236.00697326660156,16631450,0.0,0.0 -2020-02-03 00:00:00+05:30,232.89673765400772,246.28341171116904,231.2782594374903,243.91416931152344,14263290,0.0,0.0 -2020-02-04 00:00:00+05:30,251.54837181434362,280.4081909656382,250.76838876475978,275.4649658203125,32973625,0.0,0.0 -2020-02-05 00:00:00+05:30,284.11313198268147,301.81901950954153,280.993170283572,294.1653137207031,54801510,0.0,0.0 -2020-02-06 00:00:00+05:30,298.7380515786943,304.7830241746089,287.0381276545592,293.3365783691406,27968115,0.0,0.0 -2020-02-07 00:00:00+05:30,292.4981504957115,297.95812192252157,288.98816673887285,295.1306457519531,11897055,0.0,0.0 -2020-02-10 00:00:00+05:30,297.15855007433174,299.90803918457567,285.8681372077495,288.6371154785156,14954080,0.0,0.0 -2020-02-11 00:00:00+05:30,291.56218459431517,293.4731643097365,268.8253196735022,274.55828857421875,14445050,0.0,0.0 -2020-02-12 00:00:00+05:30,272.0232718510936,282.7482037161905,263.24832759783254,275.97198486328125,26712510,0.0,0.0 -2020-02-13 00:00:00+05:30,308.780510545109,313.9089570719972,295.4913419179354,308.166259765625,56906935,0.0,0.0 -2020-02-14 00:00:00+05:30,311.80293345394796,312.75843786926407,301.9750113076735,303.6910095214844,16647740,0.0,0.0 -2020-02-17 00:00:00+05:30,305.1535177592382,305.1730069202849,294.44807696461993,296.13482666015625,7844795,0.0,0.0 -2020-02-18 00:00:00+05:30,295.42308768570285,321.3579257568551,289.5731255533127,319.5249328613281,37932555,0.0,0.0 -2020-02-19 00:00:00+05:30,324.9263859692954,365.17412174055374,323.38587937465866,357.2181701660156,66560220,0.0,0.0 -2020-02-20 00:00:00+05:30,364.64767594904043,385.5125370176947,363.09743939989795,376.35736083984375,60260010,0.0,0.0 -2020-02-24 00:00:00+05:30,372.42722069515344,390.04891943122317,355.17795396528487,377.0335693359375,49287130,2.0,0.0 -2020-02-25 00:00:00+05:30,376.99431732004535,390.85251316463376,375.75941762450634,382.6101379394531,28821120,0.0,0.0 -2020-02-26 00:00:00+05:30,383.99206763259843,388.8336240662041,380.26780725724655,382.5513610839844,18443625,0.0,0.0 -2020-02-27 00:00:00+05:30,385.56019029981235,386.1482392856835,370.2318848820779,374.269775390625,17376895,0.0,0.0 -2020-02-28 00:00:00+05:30,361.05840702009607,365.7431485331371,339.3596352117978,341.809814453125,25451290,0.0,0.0 -2020-03-02 00:00:00+05:30,354.7859578583805,367.27206183188645,320.7676772902974,337.7817077636719,24522045,0.0,0.0 -2020-03-03 00:00:00+05:30,346.94532698359006,354.58987307200687,330.58793050226063,340.92767333984375,21576015,0.0,0.0 -2020-03-04 00:00:00+05:30,343.4170674672487,345.9652594964132,306.8407897949219,306.8407897949219,22030465,0.0,0.0 -2020-03-05 00:00:00+05:30,295.39354118812685,298.9119942490985,276.59577718283884,280.4670715332031,38036670,0.0,0.0 -2020-03-06 00:00:00+05:30,266.45208740234375,266.45208740234375,266.45208740234375,266.45208740234375,1160040,0.0,0.0 -2020-03-09 00:00:00+05:30,253.13291931152344,253.13291931152344,253.13291931152344,253.13291931152344,675325,0.0,0.0 -2020-03-11 00:00:00+05:30,240.48018599654,265.78564423235514,240.48018599654,251.94703674316406,20419620,0.0,0.0 -2020-03-12 00:00:00+05:30,239.3531036376953,239.3531036376953,239.3531036376953,239.3531036376953,677425,0.0,0.0 -2020-03-13 00:00:00+05:30,227.3864077818039,248.70296519893932,227.3864077818039,240.65658569335938,15914735,0.0,0.0 -2020-03-16 00:00:00+05:30,231.51251643586974,234.8251632563832,228.631103515625,228.631103515625,6725625,0.0,0.0 -2020-03-17 00:00:00+05:30,225.80851977202312,231.0617048235141,217.2034912109375,217.2034912109375,8989995,0.0,0.0 -2020-03-18 00:00:00+05:30,211.02904042660663,213.2537923634427,206.3442840576172,206.3442840576172,2059540,0.0,0.0 -2020-03-19 00:00:00+05:30,196.03395080566406,202.48282455677693,196.03395080566406,196.03395080566406,3359100,0.0,0.0 -2020-03-20 00:00:00+05:30,190.18290397319174,196.99439885303963,186.2332164761466,186.4096221923828,15339665,0.0,0.0 -2020-03-23 00:00:00+05:30,177.0891571044922,177.0891571044922,177.0891571044922,177.0891571044922,831170,0.0,0.0 -2020-03-24 00:00:00+05:30,168.76835264923685,172.09079528926108,168.23912048339844,168.23912048339844,1346635,0.0,0.0 -2020-03-25 00:00:00+05:30,160.78076412174983,161.71182923854545,159.83009338378906,159.83009338378906,1476345,0.0,0.0 -2020-03-26 00:00:00+05:30,151.84248724840214,167.81765747070312,151.84248724840214,167.81765747070312,5266130,0.0,0.0 -2020-03-27 00:00:00+05:30,176.20709228515625,176.20709228515625,176.20709228515625,176.20709228515625,797295,0.0,0.0 -2020-03-30 00:00:00+05:30,174.43315564401024,185.0081375807321,168.2097093694532,183.4302215576172,9125940,0.0,0.0 -2020-03-31 00:00:00+05:30,192.5938720703125,192.5938720703125,192.5938720703125,192.5938720703125,323060,0.0,0.0 -2020-04-01 00:00:00+05:30,202.2181854248047,202.2181854248047,202.2181854248047,202.2181854248047,280930,0.0,0.0 -2020-04-03 00:00:00+05:30,212.32272338867188,212.32272338867188,212.32272338867188,212.32272338867188,1114130,0.0,0.0 -2020-04-07 00:00:00+05:30,217.57589676158415,222.9368896484375,215.41974221705019,222.9368896484375,2977140,0.0,0.0 -2020-04-08 00:00:00+05:30,234.08030700683594,234.08030700683594,234.08030700683594,234.08030700683594,481645,0.0,0.0 -2020-04-09 00:00:00+05:30,245.7823486328125,245.7823486328125,245.7823486328125,245.7823486328125,513775,0.0,0.0 -2020-04-13 00:00:00+05:30,246.78204817932203,258.062667657098,235.23680516474099,253.0153045654297,18673095,0.0,0.0 -2020-04-15 00:00:00+05:30,240.37237741716834,252.6232885025564,240.37237741716834,241.2054443359375,7513670,0.0,0.0 -2020-04-16 00:00:00+05:30,239.92155383800176,253.2603302001953,233.25706332353084,253.2603302001953,6640150,0.0,0.0 -2020-04-17 00:00:00+05:30,265.9228210449219,265.9228210449219,256.51415736559443,265.9228210449219,9751210,0.0,0.0 -2020-04-20 00:00:00+05:30,275.7921457016886,279.2126159667969,268.5396217530151,279.2126159667969,5904465,0.0,0.0 -2020-04-21 00:00:00+05:30,276.38020024798533,291.0812747292611,270.499770455475,286.5925598144531,12942850,0.0,0.0 -2020-04-22 00:00:00+05:30,290.1011980667202,295.7856014704789,274.6356691769722,281.1727600097656,10123290,0.0,0.0 -2020-04-23 00:00:00+05:30,282.260623710469,284.0149602671937,267.667343079476,268.8042297363281,7430780,0.0,0.0 -2020-04-24 00:00:00+05:30,260.69905423147964,264.1782965629091,255.36746215820312,255.36746215820312,4558270,0.0,0.0 -2020-04-27 00:00:00+05:30,247.3700838062179,260.67947384916,243.22438482474158,248.47756958007812,7345540,0.0,0.0 -2020-04-28 00:00:00+05:30,250.89835031855768,260.89509342782833,242.0777051901709,260.38543701171875,10009745,0.0,0.0 -2020-04-29 00:00:00+05:30,267.3635216341469,267.3635216341469,255.90648218948928,258.5428771972656,6271095,0.0,0.0 -2020-04-30 00:00:00+05:30,262.65915066491846,263.629411837036,257.75879337639384,259.5915222167969,3995625,0.0,0.0 -2020-05-04 00:00:00+05:30,248.9577905973512,255.60265985631557,248.9577905973512,251.3589630126953,3829230,0.0,0.0 -2020-05-05 00:00:00+05:30,255.7986933422226,256.73955372470795,246.97804874421493,247.3700714111328,3284695,0.0,0.0 -2020-05-06 00:00:00+05:30,247.76213782119694,248.72260393504033,235.658245901206,238.3926544189453,4604495,0.0,0.0 -2020-05-07 00:00:00+05:30,239.0198845871313,244.81209681359766,233.25705835979485,238.0692138671875,5116205,0.0,0.0 -2020-05-08 00:00:00+05:30,241.09760849979065,249.9672592831021,239.52948799108054,243.35177612304688,9340630,0.0,0.0 -2020-05-11 00:00:00+05:30,255.5144805908203,255.5144805908203,255.5144805908203,255.5144805908203,646280,0.0,0.0 -2020-05-12 00:00:00+05:30,268.2848205566406,268.2848205566406,268.2848205566406,268.2848205566406,860400,0.0,0.0 -2020-05-13 00:00:00+05:30,281.6921691894531,281.6921691894531,269.715694029267,281.6921691894531,11339175,0.0,0.0 -2020-05-14 00:00:00+05:30,288.13121928216003,289.1211010976069,271.01917875793293,272.3030700683594,19010370,0.0,0.0 -2020-05-15 00:00:00+05:30,263.05120304862317,269.99012650406297,259.84637978646646,260.7186279296875,6426190,0.0,0.0 -2020-05-18 00:00:00+05:30,256.876792951389,257.7490411924764,247.6837158203125,247.6837158203125,4313685,0.0,0.0 -2020-05-19 00:00:00+05:30,247.9581283272713,256.76896292093164,244.1652558138583,248.91859436035156,6044500,0.0,0.0 -2020-05-20 00:00:00+05:30,261.355712890625,261.355712890625,261.355712890625,261.355712890625,2592840,0.0,0.0 -2020-05-21 00:00:00+05:30,274.42010498046875,274.42010498046875,274.42010498046875,274.42010498046875,932825,0.0,0.0 -2020-05-22 00:00:00+05:30,284.0247549796087,286.180924594428,274.4200646795885,278.8695983886719,13014475,0.0,0.0 -2020-05-26 00:00:00+05:30,284.02473603777975,284.02473603777975,269.12766575146156,270.0587158203125,5837790,0.0,0.0 -2020-05-27 00:00:00+05:30,264.0312948234153,277.34068449375536,260.8950835093119,272.8029479980469,6029400,0.0,0.0 -2020-05-28 00:00:00+05:30,272.26389698590674,275.2041119853632,266.97151596876773,270.7546081542969,3602915,0.0,0.0 -2020-05-29 00:00:00+05:30,270.49980969114574,278.7324066129059,267.82420298007145,276.4488525390625,6210850,0.0,0.0 -2020-06-01 00:00:00+05:30,284.22075951964695,284.22075951964695,276.65460569054056,277.50726318359375,4756855,0.0,0.0 -2020-06-02 00:00:00+05:30,278.7323356699636,279.3203845667228,274.81204957078154,276.35076904296875,3180730,0.0,0.0 -2020-06-03 00:00:00+05:30,277.36025916984653,278.66374122064514,272.2638749527845,272.9597473144531,4156685,0.0,0.0 -2020-06-04 00:00:00+05:30,273.9300518134715,282.24107095072975,270.81343085303064,280.5847473144531,9243615,0.0,0.0 -2020-06-05 00:00:00+05:30,285.9653127541096,291.57132394362065,281.4765976330357,285.4360656738281,13630720,0.0,0.0 -2020-06-08 00:00:00+05:30,288.14108018864073,312.64287272168843,285.9555095273036,300.3233642578125,21675725,0.0,0.0 -2020-06-09 00:00:00+05:30,303.03812415704243,307.7424554614798,288.5330478011107,292.7277526855469,8001035,0.0,0.0 -2020-06-10 00:00:00+05:30,293.2374739243205,295.3642128316467,281.6726095510824,285.1126708984375,5599610,0.0,0.0 -2020-06-11 00:00:00+05:30,285.1028682294284,289.6994071641241,279.4282443797712,280.9571838378906,4297205,0.0,0.0 -2020-06-12 00:00:00+05:30,262.85523170639635,283.04468401562247,262.85523170639635,279.3694152832031,7700555,0.0,0.0 -2020-06-15 00:00:00+05:30,279.3203869755498,284.02471837137415,276.50758646063485,278.97735595703125,3668070,0.0,0.0 -2020-06-16 00:00:00+05:30,283.24072434183796,284.7598235293863,270.65660716782173,276.5860290527344,4455950,0.0,0.0 -2020-06-17 00:00:00+05:30,272.45993236082927,277.90912861529273,271.68566734387286,273.4595947265625,2552960,0.0,0.0 -2020-06-18 00:00:00+05:30,274.4200377680991,279.8496426042886,272.72450319592986,276.3017883300781,3245460,0.0,0.0 -2020-06-19 00:00:00+05:30,278.34032858340424,283.4367127606676,277.36025700388524,279.1145935058594,7500115,0.0,0.0 -2020-06-22 00:00:00+05:30,280.3005007584687,282.65266681092265,276.79185730072516,277.63470458984375,3847495,0.0,0.0 -2020-06-23 00:00:00+05:30,279.51641698132664,293.53142813029456,277.9482965252928,284.3775634765625,12755875,0.0,0.0 -2020-06-24 00:00:00+05:30,286.5631662187241,289.9051842496498,277.81110358836173,278.536376953125,5628365,0.0,0.0 -2020-06-25 00:00:00+05:30,276.38018547366744,280.29066150563443,272.85192180488735,276.8408203125,3444185,0.0,0.0 -2020-06-26 00:00:00+05:30,264.4233258521761,275.2041142731374,262.6592088016025,270.9408264160156,8639075,0.0,0.0 -2020-06-29 00:00:00+05:30,268.5396419572619,268.5396419572619,264.6291655012326,265.76605224609375,3582780,0.0,0.0 -2020-06-30 00:00:00+05:30,268.53960147793435,271.47000580626275,265.8150037980018,266.3148498535156,2741800,0.0,0.0 -2020-07-01 00:00:00+05:30,267.2949408459609,269.9117152942475,265.79543247969224,267.17730712890625,1913900,0.0,0.0 -2020-07-02 00:00:00+05:30,282.2606149518306,287.70981054217555,273.4987726366146,276.8408203125,10791955,0.0,0.0 -2020-07-03 00:00:00+05:30,277.3602607731605,279.32040395883655,274.02802333939354,275.4197082519531,2996775,0.0,0.0 -2020-07-06 00:00:00+05:30,275.49815770484884,277.458301082458,273.2439748749497,274.56707763671875,3074475,0.0,0.0 -2020-07-07 00:00:00+05:30,276.38020065732684,276.5762269477992,272.4697244105278,273.9104309082031,2400385,0.0,0.0 -2020-07-08 00:00:00+05:30,273.83196509568137,277.03681797221793,271.40140697115856,272.4794616699219,2361305,0.0,0.0 -2020-07-09 00:00:00+05:30,273.63601382516,274.4200591733186,270.7251998582665,271.4896545410156,1764935,0.0,0.0 -2020-07-10 00:00:00+05:30,269.51971819572594,283.0446957268728,266.5795030881362,274.6062927246094,9159430,0.0,0.0 -2020-07-13 00:00:00+05:30,283.0446588822028,283.0446588822028,271.7444348193894,273.9006042480469,6623445,0.0,0.0 -2020-07-14 00:00:00+05:30,271.87184180638604,271.87184180638604,265.707183386372,267.0008850097656,3777750,0.0,0.0 -2020-07-15 00:00:00+05:30,267.5889296929775,270.30371707437774,264.61931414176297,265.0015563964844,2770445,0.0,0.0 -2020-07-16 00:00:00+05:30,265.5994122648139,270.3037441345216,261.67912573692,267.4027404785156,2641795,0.0,0.0 -2020-07-17 00:00:00+05:30,269.32365938799984,274.42004358986173,267.8927632496307,268.725830078125,4036710,0.0,0.0 -2020-07-20 00:00:00+05:30,270.49973643961005,272.26385319175705,268.7356196874631,269.80389404296875,2525770,0.0,0.0 -2020-07-21 00:00:00+05:30,270.7937700743955,276.8114240317611,269.80391810060377,272.4991149902344,5775745,0.0,0.0 -2020-07-22 00:00:00+05:30,273.4400092689684,274.1652527691349,268.53965067991885,269.1178894042969,2290635,0.0,0.0 -2020-07-23 00:00:00+05:30,269.147278796125,271.6758804687112,267.56937775476143,268.8336486816406,2095710,0.0,0.0 -2020-07-24 00:00:00+05:30,267.57913640583934,268.93163999399354,265.79542883205005,266.1580505371094,1880755,0.0,0.0 -2020-07-27 00:00:00+05:30,266.1874564122339,266.78528574040877,263.0610255700228,263.60986328125,1604305,0.0,0.0 -2020-07-28 00:00:00+05:30,263.6392462812122,265.403363102973,262.65917473369836,263.7470397949219,1281805,0.0,0.0 -2020-07-29 00:00:00+05:30,263.639287060614,268.3436192525765,263.257044741442,265.15838623046875,1927480,0.0,0.0 -2020-07-30 00:00:00+05:30,264.81536237073414,266.5696690270325,262.65919285369273,262.7964172363281,1308100,0.0,0.0 -2020-07-31 00:00:00+05:30,263.79606648935334,263.97247219310566,261.12046034480096,261.8457336425781,1074270,0.0,0.0 -2020-08-03 00:00:00+05:30,262.0711557612799,266.97151405864645,261.5223180247279,262.60040283203125,1467075,0.0,0.0 -2020-08-04 00:00:00+05:30,261.87519142082135,264.2077371318952,261.7183763469865,262.6200256347656,1132335,0.0,0.0 -2020-08-05 00:00:00+05:30,263.6393025388743,264.03132525965106,261.6791590255741,262.0614013671875,1106145,0.0,0.0 -2020-08-06 00:00:00+05:30,262.16915051462325,264.04109084200655,260.73825436682347,261.5909118652344,1501335,0.0,0.0 -2020-08-07 00:00:00+05:30,261.6791165981959,262.4631619126281,260.6990450004498,260.9636535644531,1351535,0.0,0.0 -2020-08-10 00:00:00+05:30,261.09105003352175,262.0711215651111,258.8270871883031,259.47393798828125,1538625,0.0,0.0 -2020-08-11 00:00:00+05:30,259.52293364919933,271.34259411178016,257.76862711506516,268.9414367675781,5547105,0.0,0.0 -2020-08-12 00:00:00+05:30,264.6193587699311,277.16426455525834,264.6193587699311,271.8326721191406,8819995,0.0,0.0 -2020-08-13 00:00:00+05:30,274.02803421918543,276.7526321590739,269.5392893964993,271.3034362792969,3442470,0.0,0.0 -2020-08-14 00:00:00+05:30,271.4896416709727,276.28217621002057,264.6291405168637,268.26519775390625,4930300,0.0,0.0 -2020-08-17 00:00:00+05:30,270.1077221065255,275.1256836002586,266.6382604841359,271.1955871582031,4352715,0.0,0.0 -2020-08-18 00:00:00+05:30,270.4997278084108,272.4402801013797,269.5196563308441,270.0390930175781,1710000,0.0,0.0 -2020-08-19 00:00:00+05:30,271.6759163871355,274.8121282183779,262.2672210745725,266.9323425292969,6399090,0.0,0.0 -2020-08-20 00:00:00+05:30,263.63927421155375,266.07964305238823,261.14010346439164,264.0411071777344,3052855,0.0,0.0 -2020-08-21 00:00:00+05:30,264.63891581119975,266.36385135354044,261.77712356258274,263.0119934082031,2138085,0.0,0.0 -2020-08-24 00:00:00+05:30,263.0512283824481,264.61934902522097,261.73793594308216,262.2867736816406,1747775,0.0,0.0 -2020-08-25 00:00:00+05:30,264.2273173201946,265.7268257170956,262.65919673096306,263.0022277832031,1822090,0.0,0.0 -2020-08-26 00:00:00+05:30,263.6490812620288,271.91107800316036,263.09043324936255,268.40240478515625,5510310,0.0,0.0 -2020-08-27 00:00:00+05:30,269.42171603969047,271.2838463686148,267.5595857107661,268.04962158203125,1648005,0.0,0.0 -2020-08-28 00:00:00+05:30,267.75559342024354,270.46057090329117,267.07934157212816,267.85357666015625,1618380,0.0,0.0 -2020-08-31 00:00:00+05:30,274.2240143200597,274.2240143200597,261.8751364206542,263.49224853515625,2913125,0.0,0.0 -2020-09-01 00:00:00+05:30,261.875132176834,267.559535247635,261.875132176834,264.913330078125,1672645,0.0,0.0 -2020-09-02 00:00:00+05:30,267.1675276269745,268.52003123812324,265.2269750662726,266.5304870605469,1232560,0.0,0.0 -2020-09-03 00:00:00+05:30,267.75560336756126,272.0679129134114,266.814712990368,268.2848205566406,2498060,0.0,0.0 -2020-09-04 00:00:00+05:30,264.22730622581946,268.3435889516287,264.22730622581946,267.5987548828125,1590560,0.0,0.0 -2020-09-07 00:00:00+05:30,272.4599443442722,284.5442157660172,267.7556119452598,277.3309020996094,16053985,0.0,0.0 -2020-09-08 00:00:00+05:30,278.53639180422374,286.1613485077724,264.6193615655299,270.3919982910156,16003690,0.0,0.0 -2020-09-09 00:00:00+05:30,264.6193645334791,266.32467975612644,258.9643614736161,264.40374755859375,9501855,0.0,0.0 -2020-09-10 00:00:00+05:30,266.57946930783527,271.2740205427076,264.6487271021337,268.70623779296875,3343925,0.0,0.0 -2020-09-11 00:00:00+05:30,268.44162374438423,269.71573485777304,264.8153765203092,268.6474304199219,2226795,0.0,0.0 -2020-09-14 00:00:00+05:30,266.57947499102556,272.06788192860546,264.61933179256215,268.1181945800781,4307100,0.0,0.0 -2020-09-15 00:00:00+05:30,269.5197101609748,272.0679024934704,266.80492239328777,268.50042724609375,1492300,0.0,0.0 -2020-09-16 00:00:00+05:30,269.71572317071684,269.91171955007445,267.3635273431263,268.0299987792969,1160655,0.0,0.0 -2020-09-17 00:00:00+05:30,266.7755383234983,269.34332148458435,266.38348570182944,268.6768798828125,1654570,0.0,0.0 -2020-09-18 00:00:00+05:30,269.71570423297027,278.340321963861,268.67683077613964,275.4687194824219,3765725,0.0,0.0 -2020-09-21 00:00:00+05:30,279.3203988611517,280.3004704361031,270.49975468658903,273.9006042480469,4736910,0.0,0.0 -2020-09-22 00:00:00+05:30,272.4599415445581,272.4599415445581,260.7186714257159,265.7366638183594,2845595,0.0,0.0 -2020-09-23 00:00:00+05:30,267.55954701009546,270.4997618124042,265.25637276640464,269.0982666015625,1373740,0.0,0.0 -2020-09-24 00:00:00+05:30,265.1779954410092,267.75558868470006,261.0910834707418,262.43377685546875,1996385,0.0,0.0 -2020-09-25 00:00:00+05:30,266.57945884088275,266.57945884088275,262.659172681458,265.0211486816406,1113420,0.0,0.0 -2020-09-28 00:00:00+05:30,266.57949063851174,269.02966978040985,265.59941898175254,267.9613952636719,1182090,0.0,0.0 -2020-09-29 00:00:00+05:30,268.5396286732195,273.439986860687,267.3635307444622,271.15643310546875,2185520,0.0,0.0 -2020-09-30 00:00:00+05:30,271.1661791628759,278.2422966863557,268.2847665205824,271.2837829589844,3184865,0.0,0.0 -2020-10-01 00:00:00+05:30,276.3802030670245,276.3802030670245,268.53962993037135,270.362548828125,1485980,0.0,0.0 -2020-10-05 00:00:00+05:30,272.4599333272788,272.66574001019205,265.8444493346201,269.72552490234375,2033715,0.0,0.0 -2020-10-06 00:00:00+05:30,267.1675110307586,269.12765413456543,266.5794621177345,267.3341064453125,1014955,0.0,0.0 -2020-10-07 00:00:00+05:30,268.539676674261,269.81375806697747,264.4233630972387,265.9718933105469,1969740,0.0,0.0 -2020-10-08 00:00:00+05:30,268.14759886171436,268.52981123726727,264.61933507878155,265.7170104980469,1342420,0.0,0.0 -2020-10-09 00:00:00+05:30,267.853535936069,267.853535936069,264.325302372051,264.8153381347656,756020,0.0,0.0 -2020-10-12 00:00:00+05:30,265.5994027275465,268.5004062793819,260.6990447436434,261.6105041503906,2219655,0.0,0.0 -2020-10-13 00:00:00+05:30,262.27693380218733,264.22729653001795,261.35569405951514,261.9731140136719,819350,0.0,0.0 -2020-10-14 00:00:00+05:30,264.61930171635584,266.1089996104832,260.8950420263334,262.27691650390625,1730030,0.0,0.0 -2020-10-15 00:00:00+05:30,262.65916937325113,264.16848790025443,259.9149810599809,260.60101318359375,1173905,0.0,0.0 -2020-10-16 00:00:00+05:30,260.5030048210192,262.6591741848077,259.7189595484106,260.32659912109375,707750,0.0,0.0 -2020-10-19 00:00:00+05:30,261.1907253151229,262.17264533510456,260.2677180990745,260.5819396972656,597970,0.5,0.0 -2020-10-20 00:00:00+05:30,260.4052009824989,263.6848102495235,260.4052009824989,261.6227722167969,1064730,0.0,0.0 -2020-10-21 00:00:00+05:30,262.4770281032399,263.9204516760291,260.7979533237324,261.5343933105469,782035,0.0,0.0 -2020-10-22 00:00:00+05:30,261.77984365871725,262.7028507349234,260.47387344914597,260.7488098144531,453130,0.0,0.0 -2020-10-23 00:00:00+05:30,260.9943112545683,261.7504087957303,260.6015492669331,260.7881164550781,422515,0.0,0.0 -2020-10-26 00:00:00+05:30,260.99434296083916,261.3871349620106,258.8341367835089,259.35455322265625,797865,0.0,0.0 -2020-10-27 00:00:00+05:30,260.4052429199219,260.97474343760365,254.7199167048093,260.4052429199219,1070910,0.0,0.0 -2020-10-28 00:00:00+05:30,260.0124171484527,262.95817729726065,257.26305299589404,261.8486328125,925025,0.0,0.0 -2020-10-29 00:00:00+05:30,257.26302730894406,263.1545470183092,257.26302730894406,261.30853271484375,828875,0.0,0.0 -2020-10-30 00:00:00+05:30,259.77677900306907,261.0827495156449,257.26306594680887,258.2842712402344,581740,0.0,0.0 -2020-11-02 00:00:00+05:30,259.26616277972306,259.5705555796271,255.29919762617897,255.74107360839844,619650,0.0,0.0 -2020-11-03 00:00:00+05:30,255.88834664665896,257.5575925931497,255.29918867961914,255.58395385742188,536545,0.0,0.0 -2020-11-04 00:00:00+05:30,253.89503048798088,257.0273573015158,253.34515775260954,255.40716552734375,642490,0.0,0.0 -2020-11-05 00:00:00+05:30,255.51522641541325,258.54935565296284,255.51522641541325,257.3415832519531,798410,0.0,0.0 -2020-11-06 00:00:00+05:30,258.83411450838787,258.9126549223695,256.92918733676896,257.4986877441406,540540,0.0,0.0 -2020-11-09 00:00:00+05:30,258.83416099321505,259.72771193755887,257.4594787580035,257.8227844238281,672440,0.0,0.0 -2020-11-10 00:00:00+05:30,260.20878455946195,278.2466490945812,259.6294553897372,269.90032958984375,9449615,0.0,0.0 -2020-11-11 00:00:00+05:30,274.54484303096615,276.31228707707,263.7437228327694,269.29156494140625,3059480,0.0,0.0 -2020-11-12 00:00:00+05:30,270.0279622036675,274.93756151646147,266.11991036298974,271.2946472167969,2471185,0.0,0.0 -2020-11-13 00:00:00+05:30,268.849713157771,275.5267878610777,268.24092748630807,272.8265075683594,3098180,0.0,0.0 -2020-11-14 00:00:00+05:30,275.9195129319228,275.9195129319228,272.82647100431956,274.6724853515625,747940,0.0,0.0 -2020-11-17 00:00:00+05:30,274.6725074386774,276.31229714767215,269.55668238295954,271.06884765625,2093560,0.0,0.0 -2020-11-18 00:00:00+05:30,268.06416458883524,269.23265180610355,265.53082413042944,268.1230773925781,1559975,0.0,0.0 -2020-11-19 00:00:00+05:30,267.8677611241597,271.0099170765931,267.08223711896136,270.23419189453125,1136050,0.0,0.0 -2020-11-20 00:00:00+05:30,272.9737357489169,274.74117960556845,267.4062366585745,271.2357482910156,2517915,0.0,0.0 -2020-11-23 00:00:00+05:30,268.65330603459387,269.8315920026526,266.49307014442434,267.5437316894531,1612630,0.0,0.0 -2020-11-24 00:00:00+05:30,269.08535535343964,270.85279930249885,266.49307226461235,267.5339050292969,1122295,0.0,0.0 -2020-11-25 00:00:00+05:30,269.0460607157577,269.0460607157577,265.70753894821485,265.88427734375,949640,0.0,0.0 -2020-11-26 00:00:00+05:30,266.2966921791003,267.0723873343617,264.39176515213734,265.38348388671875,614630,0.0,0.0 -2020-11-27 00:00:00+05:30,264.39179053758886,268.40783976825014,264.39179053758886,265.7959289550781,994610,0.0,0.0 -2020-12-01 00:00:00+05:30,266.6895093482783,268.65334957917014,265.8057872375417,266.7091369628906,946720,0.0,0.0 -2020-12-02 00:00:00+05:30,268.6533002535691,268.81041103909325,264.4408553412937,265.0987548828125,934200,0.0,0.0 -2020-12-03 00:00:00+05:30,267.8677603599016,274.16187106994704,265.1183963837316,270.626953125,3157740,0.0,0.0 -2020-12-04 00:00:00+05:30,271.40265404536336,313.62520969535126,271.40265404536336,308.440673828125,52163150,0.0,0.0 -2020-12-07 00:00:00+05:30,311.26858896770284,337.7804246211034,310.87582702526,332.19329833984375,39043080,0.0,0.0 -2020-12-08 00:00:00+05:30,335.1881737127935,353.49117563481093,313.54667997987366,323.739013671875,30540895,0.0,0.0 -2020-12-09 00:00:00+05:30,327.29354118878484,334.0982387569767,314.4107571736416,317.7001647949219,18432185,0.0,0.0 -2020-12-10 00:00:00+05:30,275.9195204533428,299.41685890015265,275.9195204533428,285.2968444824219,85934670,0.0,0.0 -2020-12-11 00:00:00+05:30,275.71329507761374,284.521117714275,274.93756997190707,279.0616455078125,48864630,0.0,0.0 -2020-12-14 00:00:00+05:30,279.8275533921131,296.28451109820475,279.26785183831055,290.451904296875,47223000,0.0,0.0 -2020-12-15 00:00:00+05:30,293.57444551894235,294.1832311101674,281.04513702302773,282.9893493652344,26369570,0.0,0.0 -2020-12-16 00:00:00+05:30,285.50308011974585,285.9154697552529,278.86529106725123,279.5329895019531,17800040,0.0,0.0 -2020-12-17 00:00:00+05:30,281.0254907852472,283.00895821968356,278.91433900190935,279.8177185058594,6637615,0.0,0.0 -2020-12-18 00:00:00+05:30,280.82911087800113,286.03327472262936,276.9014310055815,279.7489929199219,16348855,0.0,0.0 -2020-12-21 00:00:00+05:30,279.61150986513024,282.30196070153767,266.88580686124897,269.7333984375,12783780,0.0,0.0 -2020-12-22 00:00:00+05:30,269.8315787515809,276.695219285753,262.4573806187237,274.7510070800781,13404085,0.0,0.0 -2020-12-23 00:00:00+05:30,275.8016722514051,279.55261354205237,270.8233310593014,277.205810546875,8163885,0.0,0.0 -2020-12-24 00:00:00+05:30,279.06165153582486,280.51487383037306,275.5660190393668,276.6952209472656,6214910,0.0,0.0 -2020-12-28 00:00:00+05:30,278.86526778021016,282.45909841862806,277.1174514554317,278.4626770019531,6621705,0.0,0.0 -2020-12-29 00:00:00+05:30,280.0435777104671,280.416682114829,276.5086599479945,277.05853271484375,4642735,0.0,0.0 -2020-12-30 00:00:00+05:30,278.86527731344074,283.38211526309004,276.50867532930806,281.80120849609375,8186020,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/KPITTECH.NS.csv b/DATA/BRONZE/StockData/2020/KPITTECH.NS.csv deleted file mode 100644 index d255cef2..00000000 --- a/DATA/BRONZE/StockData/2020/KPITTECH.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,90.05381586954161,90.97619700435162,88.40323676274069,88.7916030883789,83742,0.0,0.0 -2020-01-02 00:00:00+05:30,90.29654556208743,90.29654556208743,86.41282317232023,86.75264739990234,379118,0.0,0.0 -2020-01-03 00:00:00+05:30,86.84973416773424,90.68491425977587,86.84973416773424,88.597412109375,85097,0.0,0.0 -2020-01-06 00:00:00+05:30,88.45178932161937,90.15091812409466,83.59713560026141,85.00498962402344,145949,0.0,0.0 -2020-01-07 00:00:00+05:30,84.76224405808341,86.60700626579143,83.06311551379571,84.08258819580078,220910,0.0,0.0 -2020-01-08 00:00:00+05:30,83.4029352917173,85.1991553183306,82.57764581004223,83.54857635498047,67647,0.0,0.0 -2020-01-09 00:00:00+05:30,84.08258930695831,85.87880945313427,84.08258930695831,84.76224517822266,86291,0.0,0.0 -2020-01-10 00:00:00+05:30,85.87880552639693,86.60700345027576,84.47095916994282,84.81078338623047,80918,0.0,0.0 -2020-01-13 00:00:00+05:30,85.00497815194225,91.02474499096643,85.00497815194225,90.39363861083984,211648,0.0,0.0 -2020-01-14 00:00:00+05:30,90.29654254055497,97.5785217776965,89.47125304186807,95.10264587402344,998988,0.0,0.0 -2020-01-15 00:00:00+05:30,95.92794894737828,102.09335694966661,95.39393413927867,99.37474822998047,848535,0.0,0.0 -2020-01-16 00:00:00+05:30,100.49131409483259,109.2296892335137,99.86020774218315,100.53986358642578,896671,0.0,0.0 -2020-01-17 00:00:00+05:30,101.75353181008502,103.79248462797835,100.10294531360928,101.36515808105469,468742,0.0,0.0 -2020-01-20 00:00:00+05:30,100.53986942739431,102.28754011209584,99.0349239919229,99.37474822998047,169817,0.0,0.0 -2020-01-21 00:00:00+05:30,99.47183406331102,100.92822992021227,95.0541044086113,95.49102020263672,129903,0.0,0.0 -2020-01-22 00:00:00+05:30,94.42300138668138,98.01544166405505,92.72387282702387,95.15119934082031,310593,0.0,0.0 -2020-01-23 00:00:00+05:30,98.25818269403491,98.25818269403491,93.6948114220182,95.44248962402344,259241,0.0,0.0 -2020-01-24 00:00:00+05:30,96.55903908910949,99.90875389144382,93.93752959824971,98.40380859375,281871,0.0,0.0 -2020-01-27 00:00:00+05:30,98.06399554419221,100.4913221665732,95.78231000067667,98.2581787109375,338075,0.0,0.0 -2020-01-28 00:00:00+05:30,99.03493097789473,100.53987651952573,95.58812404454032,96.0250473022461,82063,0.0,0.0 -2020-01-29 00:00:00+05:30,97.09305785288535,100.24858223310413,94.1802661172988,95.97648620605469,142643,0.0,0.0 -2020-01-30 00:00:00+05:30,99.56893107057697,100.39422055825396,95.39392673393492,96.80177307128906,666845,0.0,0.0 -2020-01-31 00:00:00+05:30,98.93783608360883,99.03492766842781,95.24829659958294,96.55905151367188,298722,0.0,0.0 -2020-02-03 00:00:00+05:30,92.52968650086467,98.06398779978794,92.52968650086467,95.5881118774414,195670,0.0,0.0 -2020-02-04 00:00:00+05:30,94.37445937311269,98.06399892954687,92.72388017595769,95.05411529541016,223180,0.0,0.0 -2020-02-05 00:00:00+05:30,97.04450164478664,97.04450164478664,93.20932908806219,94.08316802978516,156877,0.0,0.0 -2020-02-06 00:00:00+05:30,94.22881052106644,96.5590378576172,91.51020208494113,92.5782241821289,105172,0.0,0.0 -2020-02-07 00:00:00+05:30,93.64625122250365,94.66573129176766,91.46165742346285,93.30642700195312,260963,0.0,0.0 -2020-02-10 00:00:00+05:30,93.59770277411816,96.7532269359536,91.0732849261722,94.08316802978516,127819,0.0,0.0 -2020-02-11 00:00:00+05:30,96.0250540874601,96.99598485192863,91.36458345496563,92.38406372070312,129514,0.0,0.0 -2020-02-12 00:00:00+05:30,92.23841735610526,93.59772183024424,87.6264964883,88.40324401855469,153058,0.0,0.0 -2020-02-13 00:00:00+05:30,88.50031699709535,89.47124750192884,85.58752548259487,86.36426544189453,88598,0.0,0.0 -2020-02-14 00:00:00+05:30,86.36427821802582,88.35468901042678,85.3933475695596,87.1895751953125,157871,0.0,0.0 -2020-02-17 00:00:00+05:30,89.38763043246594,91.34145842006083,83.5261464696813,85.18689727783203,195849,0.55,0.0 -2020-02-18 00:00:00+05:30,85.18688656666565,86.45687758022204,82.59807077122288,83.47728729248047,124666,0.0,0.0 -2020-02-19 00:00:00+05:30,84.01460009931404,88.75263128868109,83.47729444295548,87.58033752441406,208775,0.0,0.0 -2020-02-20 00:00:00+05:30,87.58034666494022,88.4107221223986,83.5750005235283,85.1380615234375,266221,0.0,0.0 -2020-02-24 00:00:00+05:30,84.16115026654221,87.67803949664646,83.57500330373534,85.5288314819336,222363,0.0,0.0 -2020-02-25 00:00:00+05:30,84.60075652662363,86.84766185711739,83.77038106214127,86.31035614013672,304923,0.0,0.0 -2020-02-26 00:00:00+05:30,85.72419332031332,86.94533567530354,84.16113259657813,84.64958953857422,169304,0.0,0.0 -2020-02-27 00:00:00+05:30,86.74996207752902,86.74996207752902,81.76769495060927,83.1353759765625,120320,0.0,0.0 -2020-02-28 00:00:00+05:30,80.10693751343894,82.93998923322502,78.64156670526627,79.86270904541016,88348,0.0,0.0 -2020-03-02 00:00:00+05:30,79.13002364132383,87.04302451480393,74.39199285221781,79.86270904541016,169068,0.0,0.0 -2020-03-03 00:00:00+05:30,82.06077475684758,82.93999883418054,77.32274341927729,79.56964111328125,102652,0.0,0.0 -2020-03-04 00:00:00+05:30,79.32540796562002,82.7446067133323,75.02699264539116,76.83428192138672,134921,0.0,0.0 -2020-03-05 00:00:00+05:30,77.46927210333219,79.32540247529887,76.1992811036338,78.69041442871094,123260,0.0,0.0 -2020-03-06 00:00:00+05:30,74.24546155455488,77.46928062967591,74.24546155455488,76.7365951538086,129998,0.0,0.0 -2020-03-09 00:00:00+05:30,73.31740276920793,77.86004715987886,70.63088911941803,74.24546813964844,220593,0.0,0.0 -2020-03-11 00:00:00+05:30,71.31472140493116,77.66466235194558,71.31472140493116,75.95506286621094,142776,0.0,0.0 -2020-03-12 00:00:00+05:30,73.26855573925553,75.56430232843296,69.3608994331619,70.4843521118164,353993,0.0,0.0 -2020-03-13 00:00:00+05:30,59.591747174944196,71.70548087820809,59.591747174944196,68.38397216796875,140172,0.0,0.0 -2020-03-16 00:00:00+05:30,68.38397210474199,68.97011894641605,63.93901093662917,65.25785064697266,142676,0.0,0.0 -2020-03-17 00:00:00+05:30,72.73124504612561,72.73124504612561,60.71520719790312,64.28094482421875,190919,0.0,0.0 -2020-03-18 00:00:00+05:30,64.47631283207394,66.03937347068414,51.43451468169302,53.19295883178711,199255,0.0,0.0 -2020-03-19 00:00:00+05:30,52.20791168186873,52.20791168186873,42.99764952031172,45.70655059814453,331837,0.45,0.0 -2020-03-20 00:00:00+05:30,49.05573383646122,49.05573383646122,42.06184546855604,43.63793182373047,223396,0.0,0.0 -2020-03-23 00:00:00+05:30,39.303688049316406,41.86482902795207,39.303688049316406,39.303688049316406,58295,0.0,0.0 -2020-03-24 00:00:00+05:30,41.32305231487039,41.9633357221459,35.41272312821964,36.34852600097656,306871,0.0,0.0 -2020-03-25 00:00:00+05:30,39.303689607495244,39.303689607495244,35.11720653872862,35.56047821044922,145598,0.0,0.0 -2020-03-26 00:00:00+05:30,35.954504725299095,37.33358312194674,33.83663513566585,34.32916259765625,240503,0.0,0.0 -2020-03-27 00:00:00+05:30,34.772440876499836,36.00375963103373,34.52617712559306,35.75749588012695,366800,0.0,0.0 -2020-03-30 00:00:00+05:30,37.33358541286623,37.530593403602424,34.32916470421396,34.52617645263672,1080739,0.0,0.0 -2020-03-31 00:00:00+05:30,35.4619737990359,36.25001690969951,34.27990725419751,34.723182678222656,884172,0.0,0.0 -2020-04-01 00:00:00+05:30,35.26496213668342,36.44702868335651,34.42766703486989,35.60973358154297,731020,0.0,0.0 -2020-04-03 00:00:00+05:30,35.70824167324089,37.382835827385335,34.96945046620832,37.33358383178711,178328,0.0,0.0 -2020-04-07 00:00:00+05:30,39.10668182373047,39.1559338191355,37.432087676154694,39.10668182373047,214362,0.0,0.0 -2020-04-08 00:00:00+05:30,39.40219620310785,41.02753829956055,38.41714129803015,41.02753829956055,340590,0.0,0.0 -2020-04-09 00:00:00+05:30,43.0469017511395,43.0469017511395,41.3723075968717,42.16035079956055,135771,0.0,0.0 -2020-04-13 00:00:00+05:30,41.027536592932215,44.228964901264455,40.09173372049788,40.33799743652344,299216,0.0,0.0 -2020-04-15 00:00:00+05:30,41.27380029729102,41.27380029729102,39.402194552951386,39.89472198486328,676867,0.0,0.0 -2020-04-16 00:00:00+05:30,41.12604266867427,41.47081038557667,39.500700557137186,40.9782829284668,152227,0.0,0.0 -2020-04-17 00:00:00+05:30,42.357359539954494,42.99764671049338,41.47080865116006,42.94839096069336,151262,0.0,0.0 -2020-04-20 00:00:00+05:30,44.91850535687672,45.06626510620117,43.53943064649013,45.06626510620117,127911,0.0,0.0 -2020-04-21 00:00:00+05:30,45.06626164845039,47.28263517214467,45.06626164845039,47.23338317871094,377907,0.0,0.0 -2020-04-22 00:00:00+05:30,49.252751861778755,49.54826762141207,45.017015953203135,48.21844482421875,244070,0.0,0.0 -2020-04-23 00:00:00+05:30,49.74527019500732,49.74527019500732,47.28263305664063,49.252742767333984,150923,0.0,0.0 -2020-04-24 00:00:00+05:30,48.26769134047118,48.26769134047118,47.28263641515544,47.528900146484375,60233,0.0,0.0 -2020-04-27 00:00:00+05:30,47.7751676099537,49.154246116202266,46.79011260768661,48.41545486450195,100305,0.0,0.0 -2020-04-28 00:00:00+05:30,49.15424292893266,50.82883331805327,47.873668502871425,50.09004211425781,160122,0.0,0.0 -2020-04-29 00:00:00+05:30,50.976596616083256,52.55268312432712,49.302002352520006,52.306419372558594,107935,0.0,0.0 -2020-04-30 00:00:00+05:30,54.916812896728516,54.916812896728516,54.178021691839795,54.916812896728516,95862,0.0,0.0 -2020-05-04 00:00:00+05:30,52.20790931504916,57.62571122510143,52.20790931504916,56.98542404174805,238303,0.0,0.0 -2020-05-05 00:00:00+05:30,58.9555431438863,59.5465784275406,54.178027662203114,54.22727966308594,196150,0.0,0.0 -2020-05-06 00:00:00+05:30,54.22727431568025,55.90186848437048,51.51837319969754,52.651187896728516,193682,0.0,0.0 -2020-05-07 00:00:00+05:30,52.65118236395876,55.0645674924919,50.73032465930233,51.96164321899414,77258,0.0,0.0 -2020-05-08 00:00:00+05:30,53.882509241840246,54.07952099334211,52.06015523755624,52.355674743652344,115964,0.0,0.0 -2020-05-11 00:00:00+05:30,53.19296942604992,53.19296942604992,49.74527696325039,49.79452896118164,166374,0.0,0.0 -2020-05-12 00:00:00+05:30,49.794528619044506,50.23780411275317,47.331891162537,49.400508880615234,202449,0.0,0.0 -2020-05-13 00:00:00+05:30,51.86314270880607,51.86314270880607,47.77516331392176,50.23780059814453,257888,0.0,0.0 -2020-05-14 00:00:00+05:30,49.154241786737394,51.12435161774592,47.72591140771895,48.90797805786133,235042,0.0,0.0 -2020-05-15 00:00:00+05:30,48.31694031901942,49.89303035574913,46.49459032401986,48.760215759277344,244630,0.0,0.0 -2020-05-18 00:00:00+05:30,48.31694207462241,49.05573324933434,46.346832275390625,46.346832275390625,110695,0.0,0.0 -2020-05-19 00:00:00+05:30,46.98712263595575,47.18413438071912,44.03195773756465,44.6722412109375,133356,0.0,0.0 -2020-05-20 00:00:00+05:30,42.50512352205675,45.312528687675055,42.455867767333984,42.455867767333984,137914,0.0,0.0 -2020-05-21 00:00:00+05:30,41.667819999987,42.45586313973157,40.33799743652344,40.33799743652344,242729,0.0,0.0 -2020-05-22 00:00:00+05:30,38.36788533270492,42.258852556529966,38.36788533270492,41.076786041259766,997801,0.0,0.0 -2020-05-26 00:00:00+05:30,41.07679226623787,42.89914242508646,40.38725304802695,42.55437469482422,493846,0.0,0.0 -2020-05-27 00:00:00+05:30,42.6528769026396,44.672238719025266,40.87977881404941,44.081207275390625,982284,0.0,0.0 -2020-05-28 00:00:00+05:30,44.32747132050517,46.248329162597656,44.32747132050517,46.248329162597656,3245527,0.0,0.0 -2020-05-29 00:00:00+05:30,48.513954162597656,48.513954162597656,48.513954162597656,48.513954162597656,1701331,0.0,0.0 -2020-06-01 00:00:00+05:30,50.92734146118164,50.92734146118164,50.92734146118164,50.92734146118164,28990,0.0,0.0 -2020-06-02 00:00:00+05:30,53.43922805786133,53.43922805786133,52.207909439016596,53.43922805786133,867043,0.0,0.0 -2020-06-03 00:00:00+05:30,56.098880767822266,56.098880767822266,56.098880767822266,56.098880767822266,175556,0.0,0.0 -2020-06-04 00:00:00+05:30,57.083935923958144,57.13318792062829,53.34072781173014,54.325782775878906,1332734,0.0,0.0 -2020-06-05 00:00:00+05:30,55.7541125127552,57.03468704223633,54.572049497367516,57.03468704223633,572169,0.0,0.0 -2020-06-08 00:00:00+05:30,59.84209060668945,59.84209060668945,59.84209060668945,59.84209060668945,369731,0.0,0.0 -2020-06-09 00:00:00+05:30,62.7972526550293,62.7972526550293,62.7972526550293,62.7972526550293,1481082,0.0,0.0 -2020-06-10 00:00:00+05:30,65.80167567873896,65.9001796736772,61.0734087679725,61.221168518066406,1307515,0.0,0.0 -2020-06-11 00:00:00+05:30,61.664442032458716,61.71369778903578,59.103300513290776,60.58088302612305,574821,0.0,0.0 -2020-06-12 00:00:00+05:30,57.57646205729963,60.43311913180175,57.57646205729963,59.74358367919922,479790,0.0,0.0 -2020-06-15 00:00:00+05:30,60.97490149554074,61.024153490362494,58.21674469328658,58.955535888671875,168541,0.0,0.0 -2020-06-16 00:00:00+05:30,61.02415498971156,61.8614501953125,59.15254907900937,61.8614501953125,509580,0.0,0.0 -2020-06-17 00:00:00+05:30,63.33903632354698,64.91512274127858,61.07340693123897,62.74800109863281,654504,0.0,0.0 -2020-06-18 00:00:00+05:30,62.64948998028199,64.52109578867687,61.0734036472972,62.255470275878906,250606,0.0,0.0 -2020-06-19 00:00:00+05:30,64.0285691715672,64.0285691715672,62.05845935090359,62.60023880004883,220112,0.0,0.0 -2020-06-22 00:00:00+05:30,63.93006736837356,64.02857135969853,61.31967026371129,62.35397720336914,239431,0.0,0.0 -2020-06-23 00:00:00+05:30,62.05845936041491,62.50173482166941,61.6151838991604,62.15696334838867,132295,0.0,0.0 -2020-06-24 00:00:00+05:30,62.15696040420638,63.388278983986105,61.81219270494249,62.05845642089844,1428235,0.0,0.0 -2020-06-25 00:00:00+05:30,61.959952437590495,65.1613807450178,60.186850676558805,62.05845642089844,1593120,0.0,0.0 -2020-06-26 00:00:00+05:30,62.15696433196546,64.81661714157904,59.6450750220233,60.7286376953125,2445149,0.0,0.0 -2020-06-29 00:00:00+05:30,60.580881277908205,62.84650698066665,59.34956255274747,61.221168518066406,2044031,0.0,0.0 -2020-06-30 00:00:00+05:30,62.994259293068254,62.994259293068254,61.61518098064052,62.05845642089844,630837,0.0,0.0 -2020-07-01 00:00:00+05:30,62.69874882301116,62.69874882301116,60.679383177335396,61.02415466308594,882223,0.0,0.0 -2020-07-02 00:00:00+05:30,61.02415426956856,61.959957213876294,59.842087590321235,60.18685531616211,303452,0.0,0.0 -2020-07-03 00:00:00+05:30,60.186855781795074,61.07340673751093,59.49732032477876,59.69432830810547,158228,0.0,0.0 -2020-07-06 00:00:00+05:30,59.891340461001136,62.64949358109391,59.842088464830745,60.08835220336914,309454,0.0,0.0 -2020-07-07 00:00:00+05:30,60.92564817598776,61.959958896979565,60.13760495431164,60.87639617919922,525115,0.0,0.0 -2020-07-08 00:00:00+05:30,61.51668134928254,61.61518533955907,60.137602939292975,60.23611068725586,231140,0.0,0.0 -2020-07-09 00:00:00+05:30,59.39881209358669,60.87639450266938,59.15254835873958,60.630130767822266,563667,0.0,0.0 -2020-07-10 00:00:00+05:30,61.0734036472972,62.64948998028199,60.728635936233715,62.255470275878906,645314,0.0,0.0 -2020-07-13 00:00:00+05:30,62.304723904822836,64.52109748246475,61.22116499216131,63.83156204223633,496249,0.0,0.0 -2020-07-14 00:00:00+05:30,64.47185082575025,66.98374424093478,63.388291760221634,64.9643783569336,698966,0.0,0.0 -2020-07-15 00:00:00+05:30,65.50614318157561,68.16578809407741,63.53603361220491,68.01803588867188,1127081,0.0,0.0 -2020-07-16 00:00:00+05:30,71.36722994117244,71.41648569607757,68.9538482582818,70.87470245361328,940222,0.0,0.0 -2020-07-17 00:00:00+05:30,70.92395825025864,71.41648573810765,67.37776184082031,67.37776184082031,371255,0.0,0.0 -2020-07-20 00:00:00+05:30,67.6240134618627,67.6240134618627,64.02856194204287,65.21062469482422,295568,0.0,0.0 -2020-07-21 00:00:00+05:30,66.68821797720292,68.46131991643976,66.68821797720292,67.47626495361328,606385,0.0,0.0 -2020-07-22 00:00:00+05:30,68.2643098078922,68.2643098078922,64.12707458341143,66.83597564697266,472598,0.0,0.0 -2020-07-23 00:00:00+05:30,65.1121212799921,67.87027774745073,65.1121212799921,66.04792785644531,107249,0.0,0.0 -2020-07-24 00:00:00+05:30,65.80167458847097,68.26431199798901,65.25989135222783,66.58971405029297,192080,0.0,0.0 -2020-07-27 00:00:00+05:30,67.47626289561461,67.7717823815985,65.11212955386159,65.94942474365234,588786,0.0,0.0 -2020-07-28 00:00:00+05:30,66.88524280401776,66.88524280401776,65.25990038567706,65.555419921875,323912,0.0,0.0 -2020-07-29 00:00:00+05:30,65.94942275360278,66.29419798197117,64.07782445009003,64.42259216308594,551712,0.0,0.0 -2020-07-30 00:00:00+05:30,65.01363348764266,65.01363348764266,62.748007617640965,64.17633819580078,255362,0.0,0.0 -2020-07-31 00:00:00+05:30,65.01362932535035,65.35839706869804,62.79725559834977,63.33903884887695,327169,0.0,0.0 -2020-08-03 00:00:00+05:30,64.07782830992919,65.50615499925244,63.043517593265506,63.53604507446289,542933,0.0,0.0 -2020-08-04 00:00:00+05:30,62.55098937587042,66.68821716308594,62.15696589247541,66.68821716308594,1470376,0.0,0.0 -2020-08-05 00:00:00+05:30,69.98815155029297,69.98815155029297,69.98815155029297,69.98815155029297,1041975,0.0,0.0 -2020-08-06 00:00:00+05:30,73.48509216308594,73.48509216308594,67.47625892938319,73.48509216308594,1688859,0.0,0.0 -2020-08-07 00:00:00+05:30,78.31187322707403,80.0849752496854,74.37165319049168,77.57308197021484,2128419,0.0,0.0 -2020-08-10 00:00:00+05:30,80.28197093475215,84.41919833260279,78.11485325309175,80.7252426147461,902551,0.0,0.0 -2020-08-11 00:00:00+05:30,80.82376367084079,82.15358638345582,76.93279201200659,78.75514221191406,2466389,0.0,0.0 -2020-08-12 00:00:00+05:30,81.07001834678526,81.07001834678526,76.8342794236894,77.12979888916016,286530,0.0,0.0 -2020-08-13 00:00:00+05:30,77.37606723876246,78.16410666825422,75.8492291013524,77.47457122802734,322347,0.0,0.0 -2020-08-14 00:00:00+05:30,78.75514612047108,78.75514612047108,74.07613475897706,75.70147705078125,480066,0.0,0.0 -2020-08-17 00:00:00+05:30,74.56865387248284,77.32681063371996,73.87911843985984,76.6865234375,375175,0.0,0.0 -2020-08-18 00:00:00+05:30,78.60739094681566,78.70589494241355,76.98204871564454,77.77008819580078,218856,0.0,0.0 -2020-08-19 00:00:00+05:30,77.3268083953599,82.25208281544653,76.88353670370105,80.4789810180664,450689,0.0,0.0 -2020-08-20 00:00:00+05:30,79.78945607472336,83.08938886609712,79.54319232140631,81.0207748413086,678646,0.0,0.0 -2020-08-21 00:00:00+05:30,82.20283695379429,82.25209271006939,79.05066395189303,81.11927795410156,287428,0.0,0.0 -2020-08-24 00:00:00+05:30,82.69536003460412,83.72967073810634,80.72525013488398,82.49835205078125,357803,0.0,0.0 -2020-08-25 00:00:00+05:30,83.72967209100955,84.61622306328307,80.7745071936798,81.46404266357422,298969,0.0,0.0 -2020-08-26 00:00:00+05:30,81.46403495545651,92.89067748957564,80.8237553005833,90.32952880859375,2166044,0.0,0.0 -2020-08-27 00:00:00+05:30,91.11758274502225,94.41751531974037,87.1773629506429,88.65494537353516,913148,0.0,0.0 -2020-08-28 00:00:00+05:30,90.52654877014783,90.96982047858182,86.14304986115845,87.17736053466797,308419,0.0,0.0 -2020-08-31 00:00:00+05:30,89.09821985593112,91.01908157445355,78.90290232503635,83.08938598632812,706383,0.0,0.0 -2020-09-01 00:00:00+05:30,83.08938323649885,86.04454807608059,66.49120889058928,80.77450561523438,424986,0.0,0.0 -2020-09-02 00:00:00+05:30,80.47899136071625,83.5819161472135,80.33123912142335,82.79387664794922,169040,0.0,0.0 -2020-09-03 00:00:00+05:30,82.79387604584369,86.98035981049213,82.74462028952206,83.72967529296875,165191,0.0,0.0 -2020-09-04 00:00:00+05:30,81.02077462270127,85.69978592310042,79.98646385541107,82.79387664794922,1220540,0.0,0.0 -2020-09-07 00:00:00+05:30,83.63117240950277,85.01025093576942,79.88796034040375,81.85807037353516,209218,0.0,0.0 -2020-09-08 00:00:00+05:30,82.54760150974303,84.51771125923214,79.98645282310935,80.5774917602539,180641,0.0,0.0 -2020-09-09 00:00:00+05:30,78.95214846450462,80.52823473608132,77.91783785624095,79.83869934082031,272029,0.0,0.0 -2020-09-10 00:00:00+05:30,79.88795163405527,84.36995447712093,79.88795163405527,83.77892303466797,288817,0.0,0.0 -2020-09-11 00:00:00+05:30,83.58191989596912,90.37880127710397,82.25209707507555,87.57139587402344,492199,0.0,0.0 -2020-09-14 00:00:00+05:30,88.65493854973928,105.0561036845155,88.65493854973928,98.30847930908203,4213337,0.0,0.0 -2020-09-15 00:00:00+05:30,102.15020142852292,102.15020142852292,95.05780836977696,97.61894989013672,1013682,0.0,0.0 -2020-09-16 00:00:00+05:30,98.30848491022027,98.35773314744158,94.61452892685087,95.89509582519531,558702,0.0,0.0 -2020-09-17 00:00:00+05:30,96.4861272620026,104.9083499087101,94.9100408791247,102.93824005126953,3117226,0.0,0.0 -2020-09-18 00:00:00+05:30,104.41581802342147,112.78878456303545,98.50548870134101,106.09040832519531,3335903,0.0,0.0 -2020-09-21 00:00:00+05:30,107.12472888664225,116.729014924755,100.57411177808561,102.34721374511719,2867267,0.0,0.0 -2020-09-22 00:00:00+05:30,103.77554338779187,111.60673519537738,97.52044560223813,105.4993896484375,2704170,0.0,0.0 -2020-09-23 00:00:00+05:30,108.25753811772756,114.06936369747591,107.51874692154021,110.86793518066406,2196512,0.0,0.0 -2020-09-24 00:00:00+05:30,110.81868506766654,113.72459424773612,105.59789067610724,109.34110260009766,1631688,0.0,0.0 -2020-09-25 00:00:00+05:30,111.3112017396253,113.4290712404006,108.50379682714285,109.68585968017578,878918,0.0,0.0 -2020-09-28 00:00:00+05:30,111.90223533791936,111.95149108915683,108.75006265840656,109.4395980834961,587730,0.0,0.0 -2020-09-29 00:00:00+05:30,110.22765459882957,116.97527975979357,107.46949762781782,114.46338653564453,1281272,0.0,0.0 -2020-09-30 00:00:00+05:30,117.5170486513796,125.10196812191367,115.94095485171914,120.5214614868164,3795961,0.0,0.0 -2020-10-01 00:00:00+05:30,122.93485549123506,124.11691837436572,119.19164383570042,122.59008026123047,1020906,0.0,0.0 -2020-10-05 00:00:00+05:30,124.80646628936371,127.76163130819985,118.30510475099885,120.32447052001953,2146062,0.0,0.0 -2020-10-06 00:00:00+05:30,121.01399716010359,121.26026089364689,118.20659210078449,118.6991195678711,579907,0.0,0.0 -2020-10-07 00:00:00+05:30,119.78267567281277,119.78267567281277,112.3947638404184,114.61113739013672,757405,0.0,0.0 -2020-10-08 00:00:00+05:30,117.51705456627907,124.01841551330395,115.15292126316841,118.05883026123047,1577596,0.0,0.0 -2020-10-09 00:00:00+05:30,118.69911989672431,119.83193457723648,113.47832572499314,114.26637268066406,547938,0.0,0.0 -2020-10-12 00:00:00+05:30,115.05441898239704,116.43348987392376,109.43960136474351,111.70523071289062,641960,0.0,0.0 -2020-10-13 00:00:00+05:30,112.09925706498055,121.55578314507628,109.882883412675,117.51705932617188,2195622,0.0,0.0 -2020-10-14 00:00:00+05:30,118.15732659747704,118.15732659747704,113.23205233304911,114.51262664794922,593649,0.0,0.0 -2020-10-15 00:00:00+05:30,114.75890084156943,119.19164808437684,109.43960264712598,110.6709213256836,853431,0.0,0.0 -2020-10-16 00:00:00+05:30,111.36047140752814,113.28132566261446,106.0411728733394,108.996337890625,691017,0.0,0.0 -2020-10-19 00:00:00+05:30,110.03064148084626,112.93655826613681,108.45455496978312,112.44403076171875,416436,0.0,0.0 -2020-10-20 00:00:00+05:30,112.44402572814221,114.66039939880714,110.32615605087668,111.26195526123047,460104,0.0,0.0 -2020-10-21 00:00:00+05:30,112.24700738994443,112.59178263119071,108.45454737459019,109.83362579345703,388851,0.0,0.0 -2020-10-22 00:00:00+05:30,108.35603989873594,108.79931160126358,102.64271842519904,104.07105255126953,1417652,0.0,0.0 -2020-10-23 00:00:00+05:30,104.41582240854481,105.40087733692731,102.19944881968419,103.82479095458984,572922,0.0,0.0 -2020-10-26 00:00:00+05:30,104.31732355168572,104.95761078971404,98.80101718438996,99.73681640625,492486,0.0,0.0 -2020-10-27 00:00:00+05:30,99.68756390598985,100.82037866942972,94.95930437195031,97.61894989013672,738654,0.0,0.0 -2020-10-28 00:00:00+05:30,96.14136340336547,100.08158327658023,95.94435541585393,96.33837890625,329993,0.0,0.0 -2020-10-29 00:00:00+05:30,96.33838094223005,97.37268417158371,93.08769647197991,93.48171997070312,345091,0.0,0.0 -2020-10-30 00:00:00+05:30,93.62947803089614,98.16072939593133,91.80712032164054,92.79217529296875,1070363,0.0,0.0 -2020-11-02 00:00:00+05:30,93.08769390011622,93.4817173879532,88.40868283106276,89.39373779296875,576288,0.0,0.0 -2020-11-03 00:00:00+05:30,89.93551534108022,93.8757349395438,89.73849985193355,92.69366455078125,465637,0.0,0.0 -2020-11-04 00:00:00+05:30,94.46677096774076,96.5353848544034,92.69366905610258,94.81153869628906,366516,0.0,0.0 -2020-11-05 00:00:00+05:30,97.12641448631845,97.42193397113708,94.9100408962968,95.89509582519531,294935,0.0,0.0 -2020-11-06 00:00:00+05:30,96.53538361394592,96.53538361394592,93.72797855273735,94.07274627685547,228694,0.0,0.0 -2020-11-09 00:00:00+05:30,95.5503158569336,96.5353706595824,94.66376503147534,95.5503158569336,239919,0.0,0.0 -2020-11-10 00:00:00+05:30,96.5353849633474,96.5353849633474,91.41310223674749,93.03843688964844,349979,0.0,0.0 -2020-11-11 00:00:00+05:30,98.5054928898509,100.47560274764791,94.76228115388749,95.89509582519531,1680402,0.0,0.0 -2020-11-12 00:00:00+05:30,97.37267225920125,98.20996739444683,96.09210543922926,96.58463287353516,334232,0.0,0.0 -2020-11-13 00:00:00+05:30,97.07716920075248,101.9531882409076,95.25481151458285,100.82037353515625,2102959,0.0,0.0 -2020-11-14 00:00:00+05:30,101.95319896899288,110.6709347690639,101.46067143774171,103.08601379394531,263235,0.0,0.0 -2020-11-17 00:00:00+05:30,104.21881841216593,106.77995982077039,101.46066150113161,105.99191284179688,803392,0.0,0.0 -2020-11-18 00:00:00+05:30,106.33668890158654,106.38594465989333,101.7069332049443,102.44572448730469,333405,0.0,0.0 -2020-11-19 00:00:00+05:30,102.44572448730469,104.26807481405221,100.67262240349037,102.44572448730469,335137,0.0,0.0 -2020-11-20 00:00:00+05:30,102.24870711464412,105.05611222726522,101.46066014619444,102.6427230834961,263265,0.0,0.0 -2020-11-23 00:00:00+05:30,102.64272421304423,106.09041658604977,102.34721223315324,104.26806640625,391822,0.0,0.0 -2020-11-24 00:00:00+05:30,105.30237207262272,105.30237207262272,102.9874945220168,103.97254943847656,218222,0.0,0.0 -2020-11-25 00:00:00+05:30,105.006861193357,105.40088469529255,99.98308221095508,100.37710571289062,388033,0.0,0.0 -2020-11-26 00:00:00+05:30,100.4756037161829,101.41140290150805,97.91446237943319,100.18008422851562,371155,0.0,0.0 -2020-11-27 00:00:00+05:30,100.4756050291769,105.89340726114233,100.13083729930823,105.30237579345703,578251,0.0,0.0 -2020-12-01 00:00:00+05:30,106.09039830490217,109.34108213116659,104.76057583611096,107.27246856689453,590141,0.0,0.0 -2020-12-02 00:00:00+05:30,108.15903048547014,109.14408538054593,105.40087377310897,106.87845611572266,271766,0.0,0.0 -2020-12-03 00:00:00+05:30,106.8784655938109,108.75007156350524,105.2038751298267,105.79490661621094,260403,0.0,0.0 -2020-12-04 00:00:00+05:30,106.38592442325904,108.06051467192076,102.6427129651807,106.48442840576172,489407,0.0,0.0 -2020-12-07 00:00:00+05:30,109.04558029720201,113.42907934752701,107.5679978676173,112.2962646484375,998523,0.0,0.0 -2020-12-08 00:00:00+05:30,114.26638907443096,116.72902677000059,107.61726729639295,108.94709014892578,1183096,0.0,0.0 -2020-12-09 00:00:00+05:30,109.43960102547824,112.59178130510121,109.43960102547824,110.86793518066406,429166,0.0,0.0 -2020-12-10 00:00:00+05:30,110.86793053950825,111.06493851076198,105.69639238268785,106.09040832519531,477553,0.0,0.0 -2020-12-11 00:00:00+05:30,106.43519377411717,109.34110296385414,105.99191452314795,106.68145751953125,375057,0.0,0.0 -2020-12-14 00:00:00+05:30,108.94707910567134,112.24701178016724,108.45455161648171,109.34110260009766,362789,0.0,0.0 -2020-12-15 00:00:00+05:30,109.93214189877742,109.93214189877742,106.43520098616847,108.45455932617188,280070,0.0,0.0 -2020-12-16 00:00:00+05:30,108.84856455002763,113.97084693446823,107.71574993172663,112.34551239013672,1664792,0.0,0.0 -2020-12-17 00:00:00+05:30,112.98580683989776,116.72901889064151,107.2724922810566,109.78437805175781,1557305,0.0,0.0 -2020-12-18 00:00:00+05:30,110.62166463278169,119.63491065862897,108.55304339861455,117.86181640625,3698887,0.0,0.0 -2020-12-21 00:00:00+05:30,117.22153920070639,122.54083744061974,102.79048266157847,105.30237579345703,2818415,0.0,0.0 -2020-12-22 00:00:00+05:30,106.38593938381328,121.60503603951507,103.92330189807687,118.74838256835938,3443451,0.0,0.0 -2020-12-23 00:00:00+05:30,122.04830776505436,124.70795307938424,116.92601760157491,120.47222137451172,3460088,0.0,0.0 -2020-12-24 00:00:00+05:30,121.11250469525116,121.85129591750452,116.23648563452818,117.41854858398438,1378861,0.0,0.0 -2020-12-28 00:00:00+05:30,118.20659334475252,131.40632358928497,117.51705788972392,128.20489501953125,4486662,0.0,0.0 -2020-12-29 00:00:00+05:30,131.89885492780078,133.67195688609473,124.70795813110433,129.53472900390625,2732053,0.0,0.0 -2020-12-30 00:00:00+05:30,129.1407056121686,135.64205904497354,126.08702935761576,132.14511108398438,2967113,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv b/DATA/BRONZE/StockData/2020/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv deleted file mode 100644 index 8f141d3a..00000000 --- a/DATA/BRONZE/StockData/2020/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv +++ /dev/null @@ -1,250 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2020-01-01 00:00:00+05:30,20.19099998474121,20.19099998474121,20.19099998474121,20.19099998474121,0,0.0,0.0,0.0 -2020-01-02 00:00:00+05:30,20.40999984741211,20.40999984741211,20.40999984741211,20.40999984741211,0,0.0,0.0,0.0 -2020-01-03 00:00:00+05:30,20.365999221801758,20.365999221801758,20.365999221801758,20.365999221801758,0,0.0,0.0,0.0 -2020-01-06 00:00:00+05:30,19.95199966430664,19.95199966430664,19.95199966430664,19.95199966430664,0,0.0,0.0,0.0 -2020-01-07 00:00:00+05:30,20.041000366210938,20.041000366210938,20.041000366210938,20.041000366210938,0,0.0,0.0,0.0 -2020-01-08 00:00:00+05:30,20.02199935913086,20.02199935913086,20.02199935913086,20.02199935913086,0,0.0,0.0,0.0 -2020-01-09 00:00:00+05:30,20.354000091552734,20.354000091552734,20.354000091552734,20.354000091552734,0,0.0,0.0,0.0 -2020-01-10 00:00:00+05:30,20.454999923706055,20.454999923706055,20.454999923706055,20.454999923706055,0,0.0,0.0,0.0 -2020-01-13 00:00:00+05:30,20.56800079345703,20.56800079345703,20.56800079345703,20.56800079345703,0,0.0,0.0,0.0 -2020-01-14 00:00:00+05:30,20.663000106811523,20.663000106811523,20.663000106811523,20.663000106811523,0,0.0,0.0,0.0 -2020-01-15 00:00:00+05:30,20.68400001525879,20.68400001525879,20.68400001525879,20.68400001525879,0,0.0,0.0,0.0 -2020-01-16 00:00:00+05:30,20.767000198364258,20.767000198364258,20.767000198364258,20.767000198364258,0,0.0,0.0,0.0 -2020-01-17 00:00:00+05:30,20.76300048828125,20.76300048828125,20.76300048828125,20.76300048828125,0,0.0,0.0,0.0 -2020-01-20 00:00:00+05:30,20.55500030517578,20.55500030517578,20.55500030517578,20.55500030517578,0,0.0,0.0,0.0 -2020-01-21 00:00:00+05:30,20.464000701904297,20.464000701904297,20.464000701904297,20.464000701904297,0,0.0,0.0,0.0 -2020-01-22 00:00:00+05:30,20.395999908447266,20.395999908447266,20.395999908447266,20.395999908447266,0,0.0,0.0,0.0 -2020-01-23 00:00:00+05:30,20.583999633789062,20.583999633789062,20.583999633789062,20.583999633789062,0,0.0,0.0,0.0 -2020-01-24 00:00:00+05:30,20.715999603271484,20.715999603271484,20.715999603271484,20.715999603271484,0,0.0,0.0,0.0 -2020-01-27 00:00:00+05:30,20.531999588012695,20.531999588012695,20.531999588012695,20.531999588012695,0,0.0,0.0,0.0 -2020-01-28 00:00:00+05:30,20.429000854492188,20.429000854492188,20.429000854492188,20.429000854492188,0,0.0,0.0,0.0 -2020-01-29 00:00:00+05:30,20.51099967956543,20.51099967956543,20.51099967956543,20.51099967956543,0,0.0,0.0,0.0 -2020-01-30 00:00:00+05:30,20.312000274658203,20.312000274658203,20.312000274658203,20.312000274658203,0,0.0,0.0,0.0 -2020-01-31 00:00:00+05:30,20.231000900268555,20.231000900268555,20.231000900268555,20.231000900268555,0,0.0,0.0,0.0 -2020-02-03 00:00:00+05:30,19.698999404907227,19.698999404907227,19.698999404907227,19.698999404907227,0,0.0,0.0,0.0 -2020-02-04 00:00:00+05:30,20.06999969482422,20.06999969482422,20.06999969482422,20.06999969482422,0,0.0,0.0,0.0 -2020-02-05 00:00:00+05:30,20.284000396728516,20.284000396728516,20.284000396728516,20.284000396728516,0,0.0,0.0,0.0 -2020-02-06 00:00:00+05:30,20.341999053955078,20.341999053955078,20.341999053955078,20.341999053955078,0,0.0,0.0,0.0 -2020-02-07 00:00:00+05:30,20.349000930786133,20.349000930786133,20.349000930786133,20.349000930786133,0,0.0,0.0,0.0 -2020-02-10 00:00:00+05:30,20.243000030517578,20.243000030517578,20.243000030517578,20.243000030517578,0,0.0,0.0,0.0 -2020-02-11 00:00:00+05:30,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0,0.0,0.0,0.0 -2020-02-12 00:00:00+05:30,20.430999755859375,20.430999755859375,20.430999755859375,20.430999755859375,0,0.0,0.0,0.0 -2020-02-13 00:00:00+05:30,20.398000717163086,20.398000717163086,20.398000717163086,20.398000717163086,0,0.0,0.0,0.0 -2020-02-14 00:00:00+05:30,20.27199935913086,20.27199935913086,20.27199935913086,20.27199935913086,0,0.0,0.0,0.0 -2020-02-17 00:00:00+05:30,20.201000213623047,20.201000213623047,20.201000213623047,20.201000213623047,0,0.0,0.0,0.0 -2020-02-18 00:00:00+05:30,20.138999938964844,20.138999938964844,20.138999938964844,20.138999938964844,0,0.0,0.0,0.0 -2020-02-19 00:00:00+05:30,20.395000457763672,20.395000457763672,20.395000457763672,20.395000457763672,0,0.0,0.0,0.0 -2020-02-20 00:00:00+05:30,20.459999084472656,20.459999084472656,20.459999084472656,20.459999084472656,0,0.0,0.0,0.0 -2020-02-24 00:00:00+05:30,20.145999908447266,20.145999908447266,20.145999908447266,20.145999908447266,0,0.0,0.0,0.0 -2020-02-25 00:00:00+05:30,20.07200050354004,20.07200050354004,20.07200050354004,20.07200050354004,0,0.0,0.0,0.0 -2020-02-26 00:00:00+05:30,19.861000061035156,19.861000061035156,19.861000061035156,19.861000061035156,0,0.0,0.0,0.0 -2020-02-27 00:00:00+05:30,19.761999130249023,19.761999130249023,19.761999130249023,19.761999130249023,0,0.0,0.0,0.0 -2020-02-28 00:00:00+05:30,19.0939998626709,19.0939998626709,19.0939998626709,19.0939998626709,0,0.0,0.0,0.0 -2020-03-02 00:00:00+05:30,18.988000869750977,18.988000869750977,18.988000869750977,18.988000869750977,0,0.0,0.0,0.0 -2020-03-03 00:00:00+05:30,19.334999084472656,19.334999084472656,19.334999084472656,19.334999084472656,0,0.0,0.0,0.0 -2020-03-04 00:00:00+05:30,19.20599937438965,19.20599937438965,19.20599937438965,19.20599937438965,0,0.0,0.0,0.0 -2020-03-05 00:00:00+05:30,19.218000411987305,19.218000411987305,19.218000411987305,19.218000411987305,0,0.0,0.0,0.0 -2020-03-06 00:00:00+05:30,18.70400047302246,18.70400047302246,18.70400047302246,18.70400047302246,0,0.0,0.0,0.0 -2020-03-09 00:00:00+05:30,17.812999725341797,17.812999725341797,17.812999725341797,17.812999725341797,0,0.0,0.0,0.0 -2020-03-11 00:00:00+05:30,17.740999221801758,17.740999221801758,17.740999221801758,17.740999221801758,0,0.0,0.0,0.0 -2020-03-12 00:00:00+05:30,16.243000030517578,16.243000030517578,16.243000030517578,16.243000030517578,0,0.0,0.0,0.0 -2020-03-13 00:00:00+05:30,16.892000198364258,16.892000198364258,16.892000198364258,16.892000198364258,0,0.0,0.0,0.0 -2020-03-16 00:00:00+05:30,15.673999786376953,15.673999786376953,15.673999786376953,15.673999786376953,0,0.0,0.0,0.0 -2020-03-17 00:00:00+05:30,15.404999732971191,15.404999732971191,15.404999732971191,15.404999732971191,0,0.0,0.0,0.0 -2020-03-18 00:00:00+05:30,14.755999565124512,14.755999565124512,14.755999565124512,14.755999565124512,0,0.0,0.0,0.0 -2020-03-19 00:00:00+05:30,14.29699993133545,14.29699993133545,14.29699993133545,14.29699993133545,0,0.0,0.0,0.0 -2020-03-20 00:00:00+05:30,14.913000106811523,14.913000106811523,14.913000106811523,14.913000106811523,0,0.0,0.0,0.0 -2020-03-23 00:00:00+05:30,12.914999961853027,12.914999961853027,12.914999961853027,12.914999961853027,0,0.0,0.0,0.0 -2020-03-24 00:00:00+05:30,13.163999557495117,13.163999557495117,13.163999557495117,13.163999557495117,0,0.0,0.0,0.0 -2020-03-25 00:00:00+05:30,13.901000022888184,13.901000022888184,13.901000022888184,13.901000022888184,0,0.0,0.0,0.0 -2020-03-26 00:00:00+05:30,14.498000144958496,14.498000144958496,14.498000144958496,14.498000144958496,0,0.0,0.0,0.0 -2020-03-27 00:00:00+05:30,14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,0,0.0,0.0,0.0 -2020-03-30 00:00:00+05:30,14.067000389099121,14.067000389099121,14.067000389099121,14.067000389099121,0,0.0,0.0,0.0 -2020-03-31 00:00:00+05:30,14.527999877929688,14.527999877929688,14.527999877929688,14.527999877929688,0,0.0,0.0,0.0 -2020-04-01 00:00:00+05:30,14.111000061035156,14.111000061035156,14.111000061035156,14.111000061035156,0,0.0,0.0,0.0 -2020-04-03 00:00:00+05:30,13.786999702453613,13.786999702453613,13.786999702453613,13.786999702453613,0,0.0,0.0,0.0 -2020-04-07 00:00:00+05:30,14.862000465393066,14.862000465393066,14.862000465393066,14.862000465393066,0,0.0,0.0,0.0 -2020-04-08 00:00:00+05:30,14.907999992370605,14.907999992370605,14.907999992370605,14.907999992370605,0,0.0,0.0,0.0 -2020-04-09 00:00:00+05:30,15.517999649047852,15.517999649047852,15.517999649047852,15.517999649047852,0,0.0,0.0,0.0 -2020-04-13 00:00:00+05:30,15.354000091552734,15.354000091552734,15.354000091552734,15.354000091552734,0,0.0,0.0,0.0 -2020-04-15 00:00:00+05:30,15.371000289916992,15.371000289916992,15.371000289916992,15.371000289916992,0,0.0,0.0,0.0 -2020-04-16 00:00:00+05:30,15.633000373840332,15.633000373840332,15.633000373840332,15.633000373840332,0,0.0,0.0,0.0 -2020-04-17 00:00:00+05:30,16.09600067138672,16.09600067138672,16.09600067138672,16.09600067138672,0,0.0,0.0,0.0 -2020-04-20 00:00:00+05:30,16.14699935913086,16.14699935913086,16.14699935913086,16.14699935913086,0,0.0,0.0,0.0 -2020-04-21 00:00:00+05:30,15.593000411987305,15.593000411987305,15.593000411987305,15.593000411987305,0,0.0,0.0,0.0 -2020-04-22 00:00:00+05:30,15.86400032043457,15.86400032043457,15.86400032043457,15.86400032043457,0,0.0,0.0,0.0 -2020-04-23 00:00:00+05:30,16.054000854492188,16.054000854492188,16.054000854492188,16.054000854492188,0,0.0,0.0,0.0 -2020-04-24 00:00:00+05:30,15.772000312805176,15.772000312805176,15.772000312805176,15.772000312805176,0,0.0,0.0,0.0 -2020-04-27 00:00:00+05:30,16.03700065612793,16.03700065612793,16.03700065612793,16.03700065612793,0,0.0,0.0,0.0 -2020-04-28 00:00:00+05:30,16.222999572753906,16.222999572753906,16.222999572753906,16.222999572753906,0,0.0,0.0,0.0 -2020-04-29 00:00:00+05:30,16.472999572753906,16.472999572753906,16.472999572753906,16.472999572753906,0,0.0,0.0,0.0 -2020-04-30 00:00:00+05:30,16.822999954223633,16.822999954223633,16.822999954223633,16.822999954223633,0,0.0,0.0,0.0 -2020-05-04 00:00:00+05:30,15.895000457763672,15.895000457763672,15.895000457763672,15.895000457763672,0,0.0,0.0,0.0 -2020-05-05 00:00:00+05:30,15.72700023651123,15.72700023651123,15.72700023651123,15.72700023651123,0,0.0,0.0,0.0 -2020-05-06 00:00:00+05:30,15.829999923706055,15.829999923706055,15.829999923706055,15.829999923706055,0,0.0,0.0,0.0 -2020-05-07 00:00:00+05:30,15.732000350952148,15.732000350952148,15.732000350952148,15.732000350952148,0,0.0,0.0,0.0 -2020-05-08 00:00:00+05:30,15.743000030517578,15.743000030517578,15.743000030517578,15.743000030517578,0,0.0,0.0,0.0 -2020-05-11 00:00:00+05:30,15.729999542236328,15.729999542236328,15.729999542236328,15.729999542236328,0,0.0,0.0,0.0 -2020-05-12 00:00:00+05:30,15.65999984741211,15.65999984741211,15.65999984741211,15.65999984741211,0,0.0,0.0,0.0 -2020-05-13 00:00:00+05:30,16.018999099731445,16.018999099731445,16.018999099731445,16.018999099731445,0,0.0,0.0,0.0 -2020-05-14 00:00:00+05:30,15.657999992370605,15.657999992370605,15.657999992370605,15.657999992370605,0,0.0,0.0,0.0 -2020-05-15 00:00:00+05:30,15.621000289916992,15.621000289916992,15.621000289916992,15.621000289916992,0,0.0,0.0,0.0 -2020-05-18 00:00:00+05:30,15.048999786376953,15.048999786376953,15.048999786376953,15.048999786376953,0,0.0,0.0,0.0 -2020-05-19 00:00:00+05:30,15.067000389099121,15.067000389099121,15.067000389099121,15.067000389099121,0,0.0,0.0,0.0 -2020-05-20 00:00:00+05:30,15.345000267028809,15.345000267028809,15.345000267028809,15.345000267028809,0,0.0,0.0,0.0 -2020-05-21 00:00:00+05:30,15.39900016784668,15.39900016784668,15.39900016784668,15.39900016784668,0,0.0,0.0,0.0 -2020-05-22 00:00:00+05:30,15.265000343322754,15.265000343322754,15.265000343322754,15.265000343322754,0,0.0,0.0,0.0 -2020-05-26 00:00:00+05:30,15.33899974822998,15.33899974822998,15.33899974822998,15.33899974822998,0,0.0,0.0,0.0 -2020-05-27 00:00:00+05:30,15.76099967956543,15.76099967956543,15.76099967956543,15.76099967956543,0,0.0,0.0,0.0 -2020-05-28 00:00:00+05:30,16.07699966430664,16.07699966430664,16.07699966430664,16.07699966430664,0,0.0,0.0,0.0 -2020-05-29 00:00:00+05:30,16.216999053955078,16.216999053955078,16.216999053955078,16.216999053955078,0,0.0,0.0,0.0 -2020-06-01 00:00:00+05:30,16.663999557495117,16.663999557495117,16.663999557495117,16.663999557495117,0,0.0,0.0,0.0 -2020-06-02 00:00:00+05:30,16.868000030517578,16.868000030517578,16.868000030517578,16.868000030517578,0,0.0,0.0,0.0 -2020-06-03 00:00:00+05:30,16.98699951171875,16.98699951171875,16.98699951171875,16.98699951171875,0,0.0,0.0,0.0 -2020-06-04 00:00:00+05:30,16.9689998626709,16.9689998626709,16.9689998626709,16.9689998626709,0,0.0,0.0,0.0 -2020-06-05 00:00:00+05:30,17.250999450683594,17.250999450683594,17.250999450683594,17.250999450683594,0,0.0,0.0,0.0 -2020-06-08 00:00:00+05:30,17.33799934387207,17.33799934387207,17.33799934387207,17.33799934387207,0,0.0,0.0,0.0 -2020-06-09 00:00:00+05:30,17.118999481201172,17.118999481201172,17.118999481201172,17.118999481201172,0,0.0,0.0,0.0 -2020-06-10 00:00:00+05:30,17.280000686645508,17.280000686645508,17.280000686645508,17.280000686645508,0,0.0,0.0,0.0 -2020-06-11 00:00:00+05:30,16.91699981689453,16.91699981689453,16.91699981689453,16.91699981689453,0,0.0,0.0,0.0 -2020-06-12 00:00:00+05:30,17.054000854492188,17.054000854492188,17.054000854492188,17.054000854492188,0,0.0,0.0,0.0 -2020-06-15 00:00:00+05:30,16.805999755859375,16.805999755859375,16.805999755859375,16.805999755859375,0,0.0,0.0,0.0 -2020-06-16 00:00:00+05:30,16.93199920654297,16.93199920654297,16.93199920654297,16.93199920654297,0,0.0,0.0,0.0 -2020-06-17 00:00:00+05:30,16.961000442504883,16.961000442504883,16.961000442504883,16.961000442504883,0,0.0,0.0,0.0 -2020-06-18 00:00:00+05:30,17.29400062561035,17.29400062561035,17.29400062561035,17.29400062561035,0,0.0,0.0,0.0 -2020-06-19 00:00:00+05:30,17.618999481201172,17.618999481201172,17.618999481201172,17.618999481201172,0,0.0,0.0,0.0 -2020-06-22 00:00:00+05:30,17.792999267578125,17.792999267578125,17.792999267578125,17.792999267578125,0,0.0,0.0,0.0 -2020-06-23 00:00:00+05:30,18.062999725341797,18.062999725341797,18.062999725341797,18.062999725341797,0,0.0,0.0,0.0 -2020-06-24 00:00:00+05:30,17.76300048828125,17.76300048828125,17.76300048828125,17.76300048828125,0,0.0,0.0,0.0 -2020-06-25 00:00:00+05:30,17.858999252319336,17.858999252319336,17.858999252319336,17.858999252319336,0,0.0,0.0,0.0 -2020-06-26 00:00:00+05:30,18.010000228881836,18.010000228881836,18.010000228881836,18.010000228881836,0,0.0,0.0,0.0 -2020-06-29 00:00:00+05:30,17.81399917602539,17.81399917602539,17.81399917602539,17.81399917602539,0,0.0,0.0,0.0 -2020-06-30 00:00:00+05:30,17.827999114990234,17.827999114990234,17.827999114990234,17.827999114990234,0,0.0,0.0,0.0 -2020-07-01 00:00:00+05:30,18.027999877929688,18.027999877929688,18.027999877929688,18.027999877929688,0,0.0,0.0,0.0 -2020-07-02 00:00:00+05:30,18.211999893188477,18.211999893188477,18.211999893188477,18.211999893188477,0,0.0,0.0,0.0 -2020-07-03 00:00:00+05:30,18.358999252319336,18.358999252319336,18.358999252319336,18.358999252319336,0,0.0,0.0,0.0 -2020-07-06 00:00:00+05:30,18.649999618530273,18.649999618530273,18.649999618530273,18.649999618530273,0,0.0,0.0,0.0 -2020-07-07 00:00:00+05:30,18.731000900268555,18.731000900268555,18.731000900268555,18.731000900268555,0,0.0,0.0,0.0 -2020-07-08 00:00:00+05:30,18.569000244140625,18.569000244140625,18.569000244140625,18.569000244140625,0,0.0,0.0,0.0 -2020-07-09 00:00:00+05:30,18.684999465942383,18.684999465942383,18.684999465942383,18.684999465942383,0,0.0,0.0,0.0 -2020-07-10 00:00:00+05:30,18.614999771118164,18.614999771118164,18.614999771118164,18.614999771118164,0,0.0,0.0,0.0 -2020-07-13 00:00:00+05:30,18.660999298095703,18.660999298095703,18.660999298095703,18.660999298095703,0,0.0,0.0,0.0 -2020-07-14 00:00:00+05:30,18.349000930786133,18.349000930786133,18.349000930786133,18.349000930786133,0,0.0,0.0,0.0 -2020-07-15 00:00:00+05:30,18.323999404907227,18.323999404907227,18.323999404907227,18.323999404907227,0,0.0,0.0,0.0 -2020-07-16 00:00:00+05:30,18.565000534057617,18.565000534057617,18.565000534057617,18.565000534057617,0,0.0,0.0,0.0 -2020-07-17 00:00:00+05:30,18.8439998626709,18.8439998626709,18.8439998626709,18.8439998626709,0,0.0,0.0,0.0 -2020-07-20 00:00:00+05:30,18.982999801635742,18.982999801635742,18.982999801635742,18.982999801635742,0,0.0,0.0,0.0 -2020-07-21 00:00:00+05:30,19.187999725341797,19.187999725341797,19.187999725341797,19.187999725341797,0,0.0,0.0,0.0 -2020-07-22 00:00:00+05:30,19.163000106811523,19.163000106811523,19.163000106811523,19.163000106811523,0,0.0,0.0,0.0 -2020-07-23 00:00:00+05:30,19.29800033569336,19.29800033569336,19.29800033569336,19.29800033569336,0,0.0,0.0,0.0 -2020-07-24 00:00:00+05:30,19.201000213623047,19.201000213623047,19.201000213623047,19.201000213623047,0,0.0,0.0,0.0 -2020-07-27 00:00:00+05:30,19.033000946044922,19.033000946044922,19.033000946044922,19.033000946044922,0,0.0,0.0,0.0 -2020-07-28 00:00:00+05:30,19.194000244140625,19.194000244140625,19.194000244140625,19.194000244140625,0,0.0,0.0,0.0 -2020-07-29 00:00:00+05:30,19.121000289916992,19.121000289916992,19.121000289916992,19.121000289916992,0,0.0,0.0,0.0 -2020-07-30 00:00:00+05:30,19.003999710083008,19.003999710083008,19.003999710083008,19.003999710083008,0,0.0,0.0,0.0 -2020-07-31 00:00:00+05:30,19.020000457763672,19.020000457763672,19.020000457763672,19.020000457763672,0,0.0,0.0,0.0 -2020-08-03 00:00:00+05:30,18.80900001525879,18.80900001525879,18.80900001525879,18.80900001525879,0,0.0,0.0,0.0 -2020-08-04 00:00:00+05:30,19.10300064086914,19.10300064086914,19.10300064086914,19.10300064086914,0,0.0,0.0,0.0 -2020-08-05 00:00:00+05:30,19.16200065612793,19.16200065612793,19.16200065612793,19.16200065612793,0,0.0,0.0,0.0 -2020-08-06 00:00:00+05:30,19.336000442504883,19.336000442504883,19.336000442504883,19.336000442504883,0,0.0,0.0,0.0 -2020-08-07 00:00:00+05:30,19.4060001373291,19.4060001373291,19.4060001373291,19.4060001373291,0,0.0,0.0,0.0 -2020-08-10 00:00:00+05:30,19.641000747680664,19.641000747680664,19.641000747680664,19.641000747680664,0,0.0,0.0,0.0 -2020-08-11 00:00:00+05:30,19.777999877929688,19.777999877929688,19.777999877929688,19.777999877929688,0,0.0,0.0,0.0 -2020-08-12 00:00:00+05:30,19.77899932861328,19.77899932861328,19.77899932861328,19.77899932861328,0,0.0,0.0,0.0 -2020-08-13 00:00:00+05:30,19.856000900268555,19.856000900268555,19.856000900268555,19.856000900268555,0,0.0,0.0,0.0 -2020-08-14 00:00:00+05:30,19.638999938964844,19.638999938964844,19.638999938964844,19.638999938964844,0,0.0,0.0,0.0 -2020-08-17 00:00:00+05:30,19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0,0.0,0.0,0.0 -2020-08-18 00:00:00+05:30,20.024999618530273,20.024999618530273,20.024999618530273,20.024999618530273,0,0.0,0.0,0.0 -2020-08-19 00:00:00+05:30,20.106000900268555,20.106000900268555,20.106000900268555,20.106000900268555,0,0.0,0.0,0.0 -2020-08-20 00:00:00+05:30,20.058000564575195,20.058000564575195,20.058000564575195,20.058000564575195,0,0.0,0.0,0.0 -2020-08-21 00:00:00+05:30,20.184999465942383,20.184999465942383,20.184999465942383,20.184999465942383,0,0.0,0.0,0.0 -2020-08-24 00:00:00+05:30,20.35099983215332,20.35099983215332,20.35099983215332,20.35099983215332,0,0.0,0.0,0.0 -2020-08-25 00:00:00+05:30,20.43899917602539,20.43899917602539,20.43899917602539,20.43899917602539,0,0.0,0.0,0.0 -2020-08-26 00:00:00+05:30,20.54599952697754,20.54599952697754,20.54599952697754,20.54599952697754,0,0.0,0.0,0.0 -2020-08-27 00:00:00+05:30,20.57900047302246,20.57900047302246,20.57900047302246,20.57900047302246,0,0.0,0.0,0.0 -2020-08-28 00:00:00+05:30,20.725000381469727,20.725000381469727,20.725000381469727,20.725000381469727,0,0.0,0.0,0.0 -2020-08-31 00:00:00+05:30,20.18600082397461,20.18600082397461,20.18600082397461,20.18600082397461,0,0.0,0.0,0.0 -2020-09-01 00:00:00+05:30,20.347000122070312,20.347000122070312,20.347000122070312,20.347000122070312,0,0.0,0.0,0.0 -2020-09-02 00:00:00+05:30,20.48200035095215,20.48200035095215,20.48200035095215,20.48200035095215,0,0.0,0.0,0.0 -2020-09-03 00:00:00+05:30,20.503000259399414,20.503000259399414,20.503000259399414,20.503000259399414,0,0.0,0.0,0.0 -2020-09-04 00:00:00+05:30,20.131999969482422,20.131999969482422,20.131999969482422,20.131999969482422,0,0.0,0.0,0.0 -2020-09-07 00:00:00+05:30,20.117000579833984,20.117000579833984,20.117000579833984,20.117000579833984,0,0.0,0.0,0.0 -2020-09-08 00:00:00+05:30,19.9950008392334,19.9950008392334,19.9950008392334,19.9950008392334,0,0.0,0.0,0.0 -2020-09-09 00:00:00+05:30,19.91200065612793,19.91200065612793,19.91200065612793,19.91200065612793,0,0.0,0.0,0.0 -2020-09-10 00:00:00+05:30,20.19499969482422,20.19499969482422,20.19499969482422,20.19499969482422,0,0.0,0.0,0.0 -2020-09-11 00:00:00+05:30,20.26300048828125,20.26300048828125,20.26300048828125,20.26300048828125,0,0.0,0.0,0.0 -2020-09-14 00:00:00+05:30,20.468000411987305,20.468000411987305,20.468000411987305,20.468000411987305,0,0.0,0.0,0.0 -2020-09-15 00:00:00+05:30,20.642000198364258,20.642000198364258,20.642000198364258,20.642000198364258,0,0.0,0.0,0.0 -2020-09-16 00:00:00+05:30,20.756000518798828,20.756000518798828,20.756000518798828,20.756000518798828,0,0.0,0.0,0.0 -2020-09-17 00:00:00+05:30,20.652000427246094,20.652000427246094,20.652000427246094,20.652000427246094,0,0.0,0.0,0.0 -2020-09-18 00:00:00+05:30,20.67300033569336,20.67300033569336,20.67300033569336,20.67300033569336,0,0.0,0.0,0.0 -2020-09-21 00:00:00+05:30,20.159000396728516,20.159000396728516,20.159000396728516,20.159000396728516,0,0.0,0.0,0.0 -2020-09-22 00:00:00+05:30,19.974000930786133,19.974000930786133,19.974000930786133,19.974000930786133,0,0.0,0.0,0.0 -2020-09-23 00:00:00+05:30,19.937000274658203,19.937000274658203,19.937000274658203,19.937000274658203,0,0.0,0.0,0.0 -2020-09-24 00:00:00+05:30,19.40999984741211,19.40999984741211,19.40999984741211,19.40999984741211,0,0.0,0.0,0.0 -2020-09-25 00:00:00+05:30,19.895999908447266,19.895999908447266,19.895999908447266,19.895999908447266,0,0.0,0.0,0.0 -2020-09-28 00:00:00+05:30,20.29599952697754,20.29599952697754,20.29599952697754,20.29599952697754,0,0.0,0.0,0.0 -2020-09-29 00:00:00+05:30,20.305999755859375,20.305999755859375,20.305999755859375,20.305999755859375,0,0.0,0.0,0.0 -2020-09-30 00:00:00+05:30,20.283000946044922,20.283000946044922,20.283000946044922,20.283000946044922,0,0.0,0.0,0.0 -2020-10-01 00:00:00+05:30,20.496000289916992,20.496000289916992,20.496000289916992,20.496000289916992,0,0.0,0.0,0.0 -2020-10-05 00:00:00+05:30,20.6299991607666,20.6299991607666,20.6299991607666,20.6299991607666,0,0.0,0.0,0.0 -2020-10-06 00:00:00+05:30,20.79599952697754,20.79599952697754,20.79599952697754,20.79599952697754,0,0.0,0.0,0.0 -2020-10-07 00:00:00+05:30,20.83300018310547,20.83300018310547,20.83300018310547,20.83300018310547,0,0.0,0.0,0.0 -2020-10-08 00:00:00+05:30,20.94499969482422,20.94499969482422,20.94499969482422,20.94499969482422,0,0.0,0.0,0.0 -2020-10-09 00:00:00+05:30,21.107999801635742,21.107999801635742,21.107999801635742,21.107999801635742,0,0.0,0.0,0.0 -2020-10-12 00:00:00+05:30,21.038999557495117,21.038999557495117,21.038999557495117,21.038999557495117,0,0.0,0.0,0.0 -2020-10-13 00:00:00+05:30,21.031999588012695,21.031999588012695,21.031999588012695,21.031999588012695,0,0.0,0.0,0.0 -2020-10-14 00:00:00+05:30,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0,0.0,0.0,0.0 -2020-10-15 00:00:00+05:30,20.604999542236328,20.604999542236328,20.604999542236328,20.604999542236328,0,0.0,0.0,0.0 -2020-10-16 00:00:00+05:30,20.841999053955078,20.841999053955078,20.841999053955078,20.841999053955078,0,0.0,0.0,0.0 -2020-10-19 00:00:00+05:30,21.086000442504883,21.086000442504883,21.086000442504883,21.086000442504883,0,0.0,0.0,0.0 -2020-10-20 00:00:00+05:30,21.158000946044922,21.158000946044922,21.158000946044922,21.158000946044922,0,0.0,0.0,0.0 -2020-10-21 00:00:00+05:30,21.261999130249023,21.261999130249023,21.261999130249023,21.261999130249023,0,0.0,0.0,0.0 -2020-10-22 00:00:00+05:30,21.253999710083008,21.253999710083008,21.253999710083008,21.253999710083008,0,0.0,0.0,0.0 -2020-10-23 00:00:00+05:30,21.38800048828125,21.38800048828125,21.38800048828125,21.38800048828125,0,0.0,0.0,0.0 -2020-10-26 00:00:00+05:30,21.08300018310547,21.08300018310547,21.08300018310547,21.08300018310547,0,0.0,0.0,0.0 -2020-10-27 00:00:00+05:30,21.27199935913086,21.27199935913086,21.27199935913086,21.27199935913086,0,0.0,0.0,0.0 -2020-10-28 00:00:00+05:30,21.05900001525879,21.05900001525879,21.05900001525879,21.05900001525879,0,0.0,0.0,0.0 -2020-10-29 00:00:00+05:30,20.94099998474121,20.94099998474121,20.94099998474121,20.94099998474121,0,0.0,0.0,0.0 -2020-10-30 00:00:00+05:30,20.895999908447266,20.895999908447266,20.895999908447266,20.895999908447266,0,0.0,0.0,0.0 -2020-11-02 00:00:00+05:30,21.062999725341797,21.062999725341797,21.062999725341797,21.062999725341797,0,0.0,0.0,0.0 -2020-11-03 00:00:00+05:30,21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0,0.0,0.0,0.0 -2020-11-04 00:00:00+05:30,21.43400001525879,21.43400001525879,21.43400001525879,21.43400001525879,0,0.0,0.0,0.0 -2020-11-05 00:00:00+05:30,21.795000076293945,21.795000076293945,21.795000076293945,21.795000076293945,0,0.0,0.0,0.0 -2020-11-06 00:00:00+05:30,21.94700050354004,21.94700050354004,21.94700050354004,21.94700050354004,0,0.0,0.0,0.0 -2020-11-09 00:00:00+05:30,22.33099937438965,22.33099937438965,22.33099937438965,22.33099937438965,0,0.0,0.0,0.0 -2020-11-10 00:00:00+05:30,22.527999877929688,22.527999877929688,22.527999877929688,22.527999877929688,0,0.0,0.0,0.0 -2020-11-11 00:00:00+05:30,22.72599983215332,22.72599983215332,22.72599983215332,22.72599983215332,0,0.0,0.0,0.0 -2020-11-12 00:00:00+05:30,22.659000396728516,22.659000396728516,22.659000396728516,22.659000396728516,0,0.0,0.0,0.0 -2020-11-13 00:00:00+05:30,22.736000061035156,22.736000061035156,22.736000061035156,22.736000061035156,0,0.0,0.0,0.0 -2020-11-17 00:00:00+05:30,23.08799934387207,23.08799934387207,23.08799934387207,23.08799934387207,0,0.0,0.0,0.0 -2020-11-18 00:00:00+05:30,23.134000778198242,23.134000778198242,23.134000778198242,23.134000778198242,0,0.0,0.0,0.0 -2020-11-19 00:00:00+05:30,22.867000579833984,22.867000579833984,22.867000579833984,22.867000579833984,0,0.0,0.0,0.0 -2020-11-20 00:00:00+05:30,23.011999130249023,23.011999130249023,23.011999130249023,23.011999130249023,0,0.0,0.0,0.0 -2020-11-23 00:00:00+05:30,23.12299919128418,23.12299919128418,23.12299919128418,23.12299919128418,0,0.0,0.0,0.0 -2020-11-24 00:00:00+05:30,23.395000457763672,23.395000457763672,23.395000457763672,23.395000457763672,0,0.0,0.0,0.0 -2020-11-25 00:00:00+05:30,23.035999298095703,23.035999298095703,23.035999298095703,23.035999298095703,0,0.0,0.0,0.0 -2020-11-26 00:00:00+05:30,23.242000579833984,23.242000579833984,23.242000579833984,23.242000579833984,0,0.0,0.0,0.0 -2020-11-27 00:00:00+05:30,23.339000701904297,23.339000701904297,23.339000701904297,23.339000701904297,0,0.0,0.0,0.0 -2020-12-01 00:00:00+05:30,23.577999114990234,23.577999114990234,23.577999114990234,23.577999114990234,0,0.0,0.0,0.0 -2020-12-02 00:00:00+05:30,23.59000015258789,23.59000015258789,23.59000015258789,23.59000015258789,0,0.0,0.0,0.0 -2020-12-03 00:00:00+05:30,23.607999801635742,23.607999801635742,23.607999801635742,23.607999801635742,0,0.0,0.0,0.0 -2020-12-04 00:00:00+05:30,23.797000885009766,23.797000885009766,23.797000885009766,23.797000885009766,0,0.0,0.0,0.0 -2020-12-07 00:00:00+05:30,23.983999252319336,23.983999252319336,23.983999252319336,23.983999252319336,0,0.0,0.0,0.0 -2020-12-08 00:00:00+05:30,24.04199981689453,24.04199981689453,24.04199981689453,24.04199981689453,0,0.0,0.0,0.0 -2020-12-09 00:00:00+05:30,24.249000549316406,24.249000549316406,24.249000549316406,24.249000549316406,0,0.0,0.0,0.0 -2020-12-10 00:00:00+05:30,24.16200065612793,24.16200065612793,24.16200065612793,24.16200065612793,0,0.0,0.0,0.0 -2020-12-11 00:00:00+05:30,24.14699935913086,24.14699935913086,24.14699935913086,24.14699935913086,0,0.0,0.0,0.0 -2020-12-14 00:00:00+05:30,24.25,24.25,24.25,24.25,0,0.0,0.0,0.0 -2020-12-15 00:00:00+05:30,24.200000762939453,24.200000762939453,24.200000762939453,24.200000762939453,0,0.0,0.0,0.0 -2020-12-16 00:00:00+05:30,24.357999801635742,24.357999801635742,24.357999801635742,24.357999801635742,0,0.0,0.0,0.0 -2020-12-17 00:00:00+05:30,24.416000366210938,24.416000366210938,24.416000366210938,24.416000366210938,0,0.0,0.0,0.0 -2020-12-18 00:00:00+05:30,24.422000885009766,24.422000885009766,24.422000885009766,24.422000885009766,0,0.0,0.0,0.0 -2020-12-21 00:00:00+05:30,23.610000610351562,23.610000610351562,23.610000610351562,23.610000610351562,0,0.0,0.0,0.0 -2020-12-22 00:00:00+05:30,23.827999114990234,23.827999114990234,23.827999114990234,23.827999114990234,0,0.0,0.0,0.0 -2020-12-23 00:00:00+05:30,24.1560001373291,24.1560001373291,24.1560001373291,24.1560001373291,0,0.0,0.0,0.0 -2020-12-24 00:00:00+05:30,24.398000717163086,24.398000717163086,24.398000717163086,24.398000717163086,0,0.0,0.0,0.0 -2020-12-28 00:00:00+05:30,24.645999908447266,24.645999908447266,24.645999908447266,24.645999908447266,0,0.0,0.0,0.0 -2020-12-29 00:00:00+05:30,24.750999450683594,24.750999450683594,24.750999450683594,24.750999450683594,0,0.0,0.0,0.0 -2020-12-30 00:00:00+05:30,24.86400032043457,24.86400032043457,24.86400032043457,24.86400032043457,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/NIFTYBEES.NS.csv b/DATA/BRONZE/StockData/2020/NIFTYBEES.NS.csv deleted file mode 100644 index 8d204b0a..00000000 --- a/DATA/BRONZE/StockData/2020/NIFTYBEES.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,128.9499969482422,131.0,128.9499969482422,129.4199981689453,269259,0.0,0.0 -2020-01-02 00:00:00+05:30,132.0,134.60000610351562,129.39999389648438,130.13999938964844,329677,0.0,0.0 -2020-01-03 00:00:00+05:30,129.07000732421875,130.85000610351562,129.07000732421875,129.7100067138672,298681,0.0,0.0 -2020-01-06 00:00:00+05:30,129.39999389648438,129.47000122070312,127.11000061035156,127.37000274658203,721657,0.0,0.0 -2020-01-07 00:00:00+05:30,127.94999694824219,128.6999969482422,127.30999755859375,127.76000213623047,743200,0.0,0.0 -2020-01-08 00:00:00+05:30,126.58999633789062,127.75,126.5,127.55999755859375,422774,0.0,0.0 -2020-01-09 00:00:00+05:30,128.9499969482422,129.5500030517578,128.35000610351562,129.33999633789062,291102,0.0,0.0 -2020-01-10 00:00:00+05:30,129.9499969482422,130.1999969482422,129.3000030517578,129.61000061035156,426319,0.0,0.0 -2020-01-13 00:00:00+05:30,127.0,130.5,124.4000015258789,130.41000366210938,531373,0.0,0.0 -2020-01-14 00:00:00+05:30,130.75,131.22999572753906,129.8000030517578,131.00999450683594,325889,0.0,0.0 -2020-01-15 00:00:00+05:30,131.39999389648438,131.4499969482422,130.0,131.00999450683594,318992,0.0,0.0 -2020-01-16 00:00:00+05:30,131.4499969482422,131.5,130.0,130.91000366210938,277915,0.0,0.0 -2020-01-17 00:00:00+05:30,131.4499969482422,131.4499969482422,130.5,131.19000244140625,394076,0.0,0.0 -2020-01-20 00:00:00+05:30,131.2100067138672,131.5,129.6999969482422,129.77999877929688,769381,0.0,0.0 -2020-01-21 00:00:00+05:30,130.35000610351562,130.35000610351562,129.0500030517578,129.27000427246094,458654,0.0,0.0 -2020-01-22 00:00:00+05:30,131.4499969482422,131.4499969482422,128.22000122070312,128.52999877929688,471486,0.0,0.0 -2020-01-23 00:00:00+05:30,129.4499969482422,129.4499969482422,128.1999969482422,129.30999755859375,184783,0.0,0.0 -2020-01-24 00:00:00+05:30,129.25999450683594,130.3000030517578,128.75,130.11000061035156,630671,0.0,0.0 -2020-01-27 00:00:00+05:30,129.0,130.0,128.5500030517578,128.72999572753906,414564,0.0,0.0 -2020-01-28 00:00:00+05:30,130.66000366210938,130.66000366210938,127.5999984741211,128.10000610351562,826302,0.0,0.0 -2020-01-29 00:00:00+05:30,128.75,129.1999969482422,128.0500030517578,128.75999450683594,179693,0.0,0.0 -2020-01-30 00:00:00+05:30,128.9499969482422,129.0,127.5,127.73999786376953,1074097,0.0,0.0 -2020-01-31 00:00:00+05:30,127.94999694824219,128.42999267578125,126.9000015258789,127.16999816894531,632544,0.0,0.0 -2020-02-03 00:00:00+05:30,124.76000213623047,126.0,123.5,124.41999816894531,1306194,0.0,0.0 -2020-02-04 00:00:00+05:30,125.25,126.93000030517578,124.05000305175781,126.75,331366,0.0,0.0 -2020-02-05 00:00:00+05:30,126.0999984741211,128.10000610351562,126.0999984741211,127.91000366210938,343990,0.0,0.0 -2020-02-06 00:00:00+05:30,127.86000061035156,129.0500030517578,127.55000305175781,128.94000244140625,348705,0.0,0.0 -2020-02-07 00:00:00+05:30,129.14999389648438,129.14999389648438,127.73999786376953,128.19000244140625,512906,0.0,0.0 -2020-02-10 00:00:00+05:30,129.85000610351562,129.85000610351562,127.30999755859375,127.91000366210938,371411,0.0,0.0 -2020-02-11 00:00:00+05:30,128.0500030517578,129.9499969482422,128.0500030517578,128.3000030517578,301763,0.0,0.0 -2020-02-12 00:00:00+05:30,128.85000610351562,129.35000610351562,128.60000610351562,129.19000244140625,244082,0.0,0.0 -2020-02-13 00:00:00+05:30,129.5399932861328,129.5399932861328,128.5,129.3000030517578,491397,0.0,0.0 -2020-02-14 00:00:00+05:30,129.5399932861328,129.69000244140625,128.08999633789062,128.3800048828125,435089,0.0,0.0 -2020-02-17 00:00:00+05:30,128.9199981689453,129.0,127.69999694824219,127.83999633789062,254024,0.0,0.0 -2020-02-18 00:00:00+05:30,126.94999694824219,128.5,126.55000305175781,127.33999633789062,569499,0.0,0.0 -2020-02-19 00:00:00+05:30,127.94999694824219,128.6999969482422,127.0,128.58999633789062,463260,0.0,0.0 -2020-02-20 00:00:00+05:30,128.5500030517578,128.8000030517578,128.0,128.36000061035156,354821,0.0,0.0 -2020-02-24 00:00:00+05:30,128.41000366210938,128.41000366210938,125.5,125.7300033569336,3544077,0.0,0.0 -2020-02-25 00:00:00+05:30,126.3499984741211,126.4000015258789,125.11000061035156,125.33999633789062,587395,0.0,0.0 -2020-02-26 00:00:00+05:30,125.38999938964844,125.38999938964844,123.80000305175781,124.04000091552734,2733254,0.0,0.0 -2020-02-27 00:00:00+05:30,123.55000305175781,124.48999786376953,122.54000091552734,123.63999938964844,1863612,0.0,0.0 -2020-02-28 00:00:00+05:30,121.6500015258789,122.94000244140625,119.11000061035156,119.29000091552734,8148034,0.0,0.0 -2020-03-02 00:00:00+05:30,122.05000305175781,122.05000305175781,117.20999908447266,118.38999938964844,2355594,0.0,0.0 -2020-03-03 00:00:00+05:30,119.44000244140625,121.01000213623047,118.55000305175781,120.4000015258789,1810345,0.0,0.0 -2020-03-04 00:00:00+05:30,121.4000015258789,121.4000015258789,117.91000366210938,119.5199966430664,2300345,0.0,0.0 -2020-03-05 00:00:00+05:30,142.9499969482422,142.9499969482422,118.5999984741211,119.75,513870,0.0,0.0 -2020-03-06 00:00:00+05:30,118.48999786376953,118.48999786376953,115.5999984741211,117.18000030517578,3370046,0.0,0.0 -2020-03-09 00:00:00+05:30,116.48999786376953,116.48999786376953,109.73999786376953,111.62000274658203,8020071,0.0,0.0 -2020-03-11 00:00:00+05:30,111.48999786376953,112.5,110.19999694824219,111.30999755859375,3831170,0.0,0.0 -2020-03-12 00:00:00+05:30,110.0,110.0,101.05000305175781,102.98999786376953,10397243,0.0,0.0 -2020-03-13 00:00:00+05:30,91.26000213623047,120.8499984741211,91.26000213623047,106.36000061035156,8805565,0.0,0.0 -2020-03-16 00:00:00+05:30,107.48999786376953,107.48999786376953,100.0,102.37000274658203,5403873,0.0,0.0 -2020-03-17 00:00:00+05:30,102.55000305175781,105.0,97.25,99.19999694824219,4118897,0.0,0.0 -2020-03-18 00:00:00+05:30,100.9000015258789,102.80000305175781,92.19999694824219,96.08000183105469,6548497,0.0,0.0 -2020-03-19 00:00:00+05:30,94.5,94.5,87.0,89.47000122070312,9073817,0.0,0.0 -2020-03-20 00:00:00+05:30,99.87999725341797,99.87999725341797,88.0,92.97000122070312,5442253,0.0,0.0 -2020-03-23 00:00:00+05:30,87.0,94.83000183105469,81.0,83.5199966430664,8143705,0.0,0.0 -2020-03-24 00:00:00+05:30,86.0,90.0,83.06999969482422,85.0,8341374,0.0,0.0 -2020-03-25 00:00:00+05:30,85.0,90.0,84.0,89.45999908447266,4949333,0.0,0.0 -2020-03-26 00:00:00+05:30,92.0,94.80000305175781,84.0,92.68000030517578,5221001,0.0,0.0 -2020-03-27 00:00:00+05:30,93.0,96.4000015258789,90.87000274658203,91.26000213623047,4258490,0.0,0.0 -2020-03-30 00:00:00+05:30,90.0,92.5,88.6500015258789,89.16999816894531,4813354,0.0,0.0 -2020-03-31 00:00:00+05:30,90.0,92.6500015258789,89.69999694824219,91.94000244140625,3736401,0.0,0.0 -2020-04-01 00:00:00+05:30,91.94000244140625,91.94000244140625,89.0,89.3499984741211,2782739,0.0,0.0 -2020-04-03 00:00:00+05:30,90.0,91.19999694824219,86.3499984741211,86.58999633789062,4260702,0.0,0.0 -2020-04-07 00:00:00+05:30,90.0,92.80000305175781,88.25,92.41000366210938,4840105,0.0,0.0 -2020-04-08 00:00:00+05:30,91.0,98.0,90.6500015258789,92.81999969482422,5210533,0.0,0.0 -2020-04-09 00:00:00+05:30,93.94999694824219,96.5,93.4000015258789,96.2300033569336,4706256,0.0,0.0 -2020-04-13 00:00:00+05:30,96.94999694824219,96.94999694824219,94.08000183105469,95.62000274658203,2175060,0.0,0.0 -2020-04-15 00:00:00+05:30,97.0,97.9000015258789,94.55000305175781,95.19999694824219,2756785,0.0,0.0 -2020-04-16 00:00:00+05:30,96.0,96.0,94.0,95.68000030517578,1777655,0.0,0.0 -2020-04-17 00:00:00+05:30,98.0,98.69999694824219,96.4000015258789,98.20999908447266,2622443,0.0,0.0 -2020-04-20 00:00:00+05:30,100.0999984741211,100.95999908447266,97.80000305175781,97.98999786376953,2279271,0.0,0.0 -2020-04-21 00:00:00+05:30,91.0999984741211,105.98999786376953,91.0999984741211,95.5999984741211,2146145,0.0,0.0 -2020-04-22 00:00:00+05:30,102.0,102.0,94.05000305175781,97.37999725341797,1728534,0.0,0.0 -2020-04-23 00:00:00+05:30,96.27999877929688,98.8499984741211,96.27999877929688,98.62000274658203,1573782,0.0,0.0 -2020-04-24 00:00:00+05:30,97.0999984741211,98.13999938964844,96.0999984741211,97.0999984741211,6117467,0.0,0.0 -2020-04-27 00:00:00+05:30,97.1500015258789,99.05000305175781,97.0999984741211,98.43000030517578,2031629,0.0,0.0 -2020-04-28 00:00:00+05:30,100.0999984741211,100.0999984741211,98.30000305175781,99.3499984741211,1050246,0.0,0.0 -2020-04-29 00:00:00+05:30,100.0,101.69999694824219,99.4000015258789,101.12000274658203,2746729,0.0,0.0 -2020-04-30 00:00:00+05:30,102.0,104.69000244140625,101.61000061035156,104.18000030517578,3783682,0.0,0.0 -2020-05-04 00:00:00+05:30,104.18000030517578,104.20999908447266,98.12000274658203,98.80000305175781,4248986,0.0,0.0 -2020-05-05 00:00:00+05:30,95.80000305175781,102.5,92.9000015258789,97.6500015258789,2950518,0.0,0.0 -2020-05-06 00:00:00+05:30,98.5,99.0,96.76000213623047,98.5,1654503,0.0,0.0 -2020-05-07 00:00:00+05:30,98.05000305175781,99.0,97.0999984741211,97.5999984741211,1921850,0.0,0.0 -2020-05-08 00:00:00+05:30,98.48999786376953,99.36000061035156,98.0,98.12000274658203,871200,0.0,0.0 -2020-05-11 00:00:00+05:30,98.98999786376953,99.97000122070312,98.01000213623047,98.20999908447266,1212126,0.0,0.0 -2020-05-12 00:00:00+05:30,98.19000244140625,98.8499984741211,96.20999908447266,97.95999908447266,1596323,0.0,0.0 -2020-05-13 00:00:00+05:30,95.9000015258789,106.80000305175781,95.9000015258789,99.69000244140625,3330046,0.0,0.0 -2020-05-14 00:00:00+05:30,97.69999694824219,99.38999938964844,97.11000061035156,97.41999816894531,1975805,0.0,0.0 -2020-05-15 00:00:00+05:30,97.5,98.9000015258789,96.37000274658203,97.08000183105469,2010254,0.0,0.0 -2020-05-18 00:00:00+05:30,97.8499984741211,97.9000015258789,93.75,93.93000030517578,4744785,0.0,0.0 -2020-05-19 00:00:00+05:30,95.01000213623047,95.98999786376953,94.19999694824219,94.33999633789062,3341472,0.0,0.0 -2020-05-20 00:00:00+05:30,95.6500015258789,96.79000091552734,94.0199966430664,96.25,1980862,0.0,0.0 -2020-05-21 00:00:00+05:30,97.44999694824219,97.45999908447266,95.5,96.69000244140625,1286795,0.0,0.0 -2020-05-22 00:00:00+05:30,99.0,99.0,94.80000305175781,96.11000061035156,1872380,0.0,0.0 -2020-05-26 00:00:00+05:30,98.0,98.0,84.5999984741211,96.20999908447266,2194246,0.0,0.0 -2020-05-27 00:00:00+05:30,96.94999694824219,98.79000091552734,95.5199966430664,98.5999984741211,2916839,0.0,0.0 -2020-05-28 00:00:00+05:30,98.94999694824219,100.69999694824219,98.69999694824219,100.37000274658203,2933846,0.0,0.0 -2020-05-29 00:00:00+05:30,99.9000015258789,101.76000213623047,98.80000305175781,101.37999725341797,2556487,0.0,0.0 -2020-06-01 00:00:00+05:30,102.0,105.27999877929688,102.0,104.41999816894531,3862486,0.0,0.0 -2020-06-02 00:00:00+05:30,102.0,106.0,95.0,105.88999938964844,2967917,0.0,0.0 -2020-06-03 00:00:00+05:30,106.87999725341797,107.83999633789062,106.11000061035156,106.36000061035156,3693773,0.0,0.0 -2020-06-04 00:00:00+05:30,106.36000061035156,107.16999816894531,105.0999984741211,106.2699966430664,2256015,0.0,0.0 -2020-06-05 00:00:00+05:30,106.2699966430664,107.94999694824219,106.25,107.66000366210938,1847782,0.0,0.0 -2020-06-08 00:00:00+05:30,108.5,109.44999694824219,107.66999816894531,108.0999984741211,2765914,0.0,0.0 -2020-06-09 00:00:00+05:30,109.0,109.0999984741211,106.5999984741211,106.8499984741211,2356586,0.0,0.0 -2020-06-10 00:00:00+05:30,107.4000015258789,107.9000015258789,104.20999908447266,107.5199966430664,1833936,0.0,0.0 -2020-06-11 00:00:00+05:30,107.05000305175781,107.87999725341797,105.11000061035156,105.30000305175781,2105891,0.0,0.0 -2020-06-12 00:00:00+05:30,103.87000274658203,105.91000366210938,102.19999694824219,105.72000122070312,4921933,0.0,0.0 -2020-06-15 00:00:00+05:30,105.6500015258789,105.72000122070312,103.38999938964844,104.51000213623047,3330215,0.0,0.0 -2020-06-16 00:00:00+05:30,106.25,106.87000274658203,103.37000274658203,105.20999908447266,3829031,0.0,0.0 -2020-06-17 00:00:00+05:30,104.93000030517578,106.0,104.31999969482422,104.91999816894531,4345818,0.0,0.0 -2020-06-18 00:00:00+05:30,105.37999725341797,107.19999694824219,104.0999984741211,106.97000122070312,2874162,0.0,0.0 -2020-06-19 00:00:00+05:30,107.80000305175781,109.0,106.0999984741211,108.79000091552734,4181289,0.0,0.0 -2020-06-22 00:00:00+05:30,109.80000305175781,110.29000091552734,108.70999908447266,109.55999755859375,3664305,0.0,0.0 -2020-06-23 00:00:00+05:30,110.0,111.27999877929688,109.25,111.0,3164075,0.0,0.0 -2020-06-24 00:00:00+05:30,111.0,111.91000366210938,109.22000122070312,109.52999877929688,4180669,0.0,0.0 -2020-06-25 00:00:00+05:30,109.0,109.94999694824219,108.01000213623047,109.05000305175781,5601668,0.0,0.0 -2020-06-26 00:00:00+05:30,109.58000183105469,110.5999984741211,109.33000183105469,110.23999786376953,2440079,0.0,0.0 -2020-06-29 00:00:00+05:30,110.23999786376953,111.0999984741211,108.72000122070312,109.73999786376953,1966389,0.0,0.0 -2020-06-30 00:00:00+05:30,110.94999694824219,110.94999694824219,109.25,109.5199966430664,1667919,0.0,0.0 -2020-07-01 00:00:00+05:30,110.91999816894531,111.19999694824219,108.75,111.04000091552734,1781342,0.0,0.0 -2020-07-02 00:00:00+05:30,111.11000061035156,112.47000122070312,111.11000061035156,112.0999984741211,2697856,0.0,0.0 -2020-07-03 00:00:00+05:30,112.6500015258789,112.88999938964844,112.13999938964844,112.51000213623047,1736490,0.0,0.0 -2020-07-06 00:00:00+05:30,113.87999725341797,114.55999755859375,112.80000305175781,114.27999877929688,2874049,0.0,0.0 -2020-07-07 00:00:00+05:30,114.27999877929688,114.97000122070312,113.43000030517578,114.6500015258789,2472941,0.0,0.0 -2020-07-08 00:00:00+05:30,114.6500015258789,115.19999694824219,113.5999984741211,113.8499984741211,1888826,0.0,0.0 -2020-07-09 00:00:00+05:30,113.8499984741211,115.19999694824219,113.8499984741211,115.06999969482422,1791188,0.0,0.0 -2020-07-10 00:00:00+05:30,114.0999984741211,115.06999969482422,113.86000061035156,114.37999725341797,1703310,0.0,0.0 -2020-07-13 00:00:00+05:30,117.0,117.0,114.26000213623047,114.86000061035156,2318031,0.0,0.0 -2020-07-14 00:00:00+05:30,114.79000091552734,115.0999984741211,112.4000015258789,112.93000030517578,3298092,0.0,0.0 -2020-07-15 00:00:00+05:30,113.98999786376953,114.98999786376953,112.61000061035156,112.97000122070312,3082694,0.0,0.0 -2020-07-16 00:00:00+05:30,113.98999786376953,114.23999786376953,112.52999877929688,114.08000183105469,1849501,0.0,0.0 -2020-07-17 00:00:00+05:30,114.9000015258789,116.16999816894531,114.1500015258789,115.80999755859375,2349481,0.0,0.0 -2020-07-20 00:00:00+05:30,116.0999984741211,118.0,116.05000305175781,117.05999755859375,2990564,0.0,0.0 -2020-07-21 00:00:00+05:30,117.16000366210938,118.7300033569336,116.80000305175781,118.54000091552734,3251989,0.0,0.0 -2020-07-22 00:00:00+05:30,119.0,119.19999694824219,117.3499984741211,118.11000061035156,2531693,0.0,0.0 -2020-07-23 00:00:00+05:30,118.9800033569336,119.19999694824219,117.11000061035156,119.08000183105469,1948030,0.0,0.0 -2020-07-24 00:00:00+05:30,118.30000305175781,119.30000305175781,117.70999908447266,118.98999786376953,2172268,0.0,0.0 -2020-07-27 00:00:00+05:30,118.98999786376953,119.94999694824219,118.0,118.38999938964844,1759243,0.0,0.0 -2020-07-28 00:00:00+05:30,119.25,120.19000244140625,117.69999694824219,120.0199966430664,1684385,0.0,0.0 -2020-07-29 00:00:00+05:30,135.60000610351562,135.60000610351562,118.80000305175781,119.26000213623047,1794840,0.0,0.0 -2020-07-30 00:00:00+05:30,120.44999694824219,120.44999694824219,117.79000091552734,117.95999908447266,1906742,0.0,0.0 -2020-07-31 00:00:00+05:30,116.01000213623047,118.5999984741211,116.01000213623047,118.0199966430664,1481516,0.0,0.0 -2020-08-03 00:00:00+05:30,118.0199966430664,119.5,116.05000305175781,116.16999816894531,2746972,0.0,0.0 -2020-08-04 00:00:00+05:30,116.30000305175781,118.1500015258789,116.25,118.0,1291694,0.0,0.0 -2020-08-05 00:00:00+05:30,118.0199966430664,119.23999786376953,117.63999938964844,118.02999877929688,1407090,0.0,0.0 -2020-08-06 00:00:00+05:30,118.94999694824219,119.68000030517578,118.18000030517578,119.0199966430664,1615399,0.0,0.0 -2020-08-07 00:00:00+05:30,119.5999984741211,119.6500015258789,118.16000366210938,119.3499984741211,776576,0.0,0.0 -2020-08-10 00:00:00+05:30,119.0999984741211,120.38999938964844,119.0999984741211,119.97000122070312,1036138,0.0,0.0 -2020-08-11 00:00:00+05:30,120.9000015258789,120.9800033569336,120.05000305175781,120.44000244140625,755382,0.0,0.0 -2020-08-12 00:00:00+05:30,120.25,120.75,119.2699966430664,120.33000183105469,892620,0.0,0.0 -2020-08-13 00:00:00+05:30,121.2699966430664,121.44000244140625,119.91000366210938,120.48999786376953,1022353,0.0,0.0 -2020-08-14 00:00:00+05:30,121.0,121.2699966430664,118.33000183105469,119.26000213623047,1546537,0.0,0.0 -2020-08-17 00:00:00+05:30,120.44999694824219,120.9000015258789,119.0,119.87999725341797,1696680,0.0,0.0 -2020-08-18 00:00:00+05:30,120.1500015258789,121.06999969482422,119.30000305175781,120.97000122070312,1675189,0.0,0.0 -2020-08-19 00:00:00+05:30,122.5,122.5,121.0,121.12999725341797,3338356,0.0,0.0 -2020-08-20 00:00:00+05:30,120.44999694824219,120.81999969482422,119.33000183105469,120.41999816894531,4239875,0.0,0.0 -2020-08-21 00:00:00+05:30,121.98999786376953,121.98999786376953,120.5,121.11000061035156,684750,0.0,0.0 -2020-08-24 00:00:00+05:30,122.48999786376953,139.3000030517578,121.11000061035156,122.0,1136194,0.0,0.0 -2020-08-25 00:00:00+05:30,122.9800033569336,124.98999786376953,121.36000061035156,121.93000030517578,975015,0.0,0.0 -2020-08-26 00:00:00+05:30,135.0,135.0,121.80000305175781,122.75,965666,0.0,0.0 -2020-08-27 00:00:00+05:30,139.0,139.0,122.55000305175781,122.91000366210938,1149699,0.0,0.0 -2020-08-28 00:00:00+05:30,129.0,129.0,122.9000015258789,124.04000091552734,1532042,0.0,0.0 -2020-08-31 00:00:00+05:30,139.0,139.0,120.44999694824219,121.02999877929688,3949062,0.0,0.0 -2020-09-01 00:00:00+05:30,134.8800048828125,134.8800048828125,120.0,122.1500015258789,1354038,0.0,0.0 -2020-09-02 00:00:00+05:30,125.0,125.0,121.55999755859375,122.75,1206221,0.0,0.0 -2020-09-03 00:00:00+05:30,129.8800048828125,129.8800048828125,122.11000061035156,122.7300033569336,990151,0.0,0.0 -2020-09-04 00:00:00+05:30,121.25,122.05000305175781,102.26000213623047,121.12000274658203,1497942,0.0,0.0 -2020-09-07 00:00:00+05:30,134.8800048828125,134.8800048828125,119.0,121.2699966430664,1011218,0.0,0.0 -2020-09-08 00:00:00+05:30,133.8800048828125,133.8800048828125,120.6500015258789,120.8499984741211,1193139,0.0,0.0 -2020-09-09 00:00:00+05:30,120.75,120.75,115.05000305175781,120.33999633789062,1567827,0.0,0.0 -2020-09-10 00:00:00+05:30,129.0,129.0,116.80000305175781,121.94000244140625,1180882,0.0,0.0 -2020-09-11 00:00:00+05:30,134.8800048828125,134.8800048828125,121.54000091552734,122.12999725341797,1149380,0.0,0.0 -2020-09-14 00:00:00+05:30,127.0,127.0,121.5199966430664,122.12999725341797,1051377,0.0,0.0 -2020-09-15 00:00:00+05:30,127.0,127.0,122.0999984741211,122.9000015258789,1137606,0.0,0.0 -2020-09-16 00:00:00+05:30,141.3000030517578,141.3000030517578,120.0,123.70999908447266,1142239,0.0,0.0 -2020-09-17 00:00:00+05:30,125.66000366210938,125.66000366210938,122.0,122.72000122070312,886681,0.0,0.0 -2020-09-18 00:00:00+05:30,130.0,130.0,111.69999694824219,122.66000366210938,631382,0.0,0.0 -2020-09-21 00:00:00+05:30,127.4000015258789,127.4000015258789,118.8499984741211,119.91999816894531,1765426,0.0,0.0 -2020-09-22 00:00:00+05:30,115.0,125.0,115.0,118.91000366210938,1654611,0.0,0.0 -2020-09-23 00:00:00+05:30,130.0,130.0,117.80000305175781,118.94999694824219,1291468,0.0,0.0 -2020-09-24 00:00:00+05:30,120.0,120.0,115.55999755859375,115.76000213623047,2545877,0.0,0.0 -2020-09-25 00:00:00+05:30,116.8499984741211,118.11000061035156,115.0,117.87000274658203,1640520,0.0,0.0 -2020-09-28 00:00:00+05:30,120.0,120.0,117.91000366210938,119.75,1311060,0.0,0.0 -2020-09-29 00:00:00+05:30,130.0,130.0,119.41000366210938,119.81999969482422,1496013,0.0,0.0 -2020-09-30 00:00:00+05:30,122.0,122.41999816894531,118.55000305175781,119.93000030517578,1045812,0.0,0.0 -2020-10-01 00:00:00+05:30,120.5,121.73999786376953,119.72000122070312,121.61000061035156,1429823,0.0,0.0 -2020-10-05 00:00:00+05:30,125.0,125.0,120.05000305175781,122.37999725341797,2450876,0.0,0.0 -2020-10-06 00:00:00+05:30,124.0,124.19999694824219,120.0,124.02999877929688,1563246,0.0,0.0 -2020-10-07 00:00:00+05:30,127.44999694824219,127.44999694824219,116.5999984741211,124.88999938964844,1645537,0.0,0.0 -2020-10-08 00:00:00+05:30,127.0,127.0,123.30000305175781,125.91000366210938,2178562,0.0,0.0 -2020-10-09 00:00:00+05:30,130.0,130.0,125.69999694824219,126.98999786376953,2170213,0.0,0.0 -2020-10-12 00:00:00+05:30,124.0,128.10000610351562,124.0,126.95999908447266,2384129,0.0,0.0 -2020-10-13 00:00:00+05:30,129.0,130.0,126.0,127.0199966430664,1505033,0.0,0.0 -2020-10-14 00:00:00+05:30,127.55000305175781,127.69000244140625,125.80000305175781,127.41999816894531,1702320,0.0,0.0 -2020-10-15 00:00:00+05:30,128.0,128.0,124.0,124.80999755859375,3685080,0.0,0.0 -2020-10-16 00:00:00+05:30,125.44000244140625,125.91999816894531,124.5999984741211,125.62000274658203,2100993,0.0,0.0 -2020-10-19 00:00:00+05:30,130.0,130.0,124.61000061035156,126.80999755859375,1702514,0.0,0.0 -2020-10-20 00:00:00+05:30,130.0,130.0,125.25,126.7699966430664,1244029,0.0,0.0 -2020-10-21 00:00:00+05:30,130.0,130.0,125.41000366210938,126.9800033569336,1714840,0.0,0.0 -2020-10-22 00:00:00+05:30,128.0,128.0,126.0,126.7300033569336,1185727,0.0,0.0 -2020-10-23 00:00:00+05:30,128.0,128.0,126.7300033569336,127.11000061035156,1099448,0.0,0.0 -2020-10-26 00:00:00+05:30,146.1999969482422,146.1999969482422,125.19999694824219,125.80999755859375,1653723,0.0,0.0 -2020-10-27 00:00:00+05:30,109.5,129.99000549316406,109.5,126.80999755859375,1375549,0.0,0.0 -2020-10-28 00:00:00+05:30,119.19999694824219,145.8000030517578,119.19999694824219,125.4000015258789,1802721,0.0,0.0 -2020-10-29 00:00:00+05:30,129.5,139.0,124.0,124.72000122070312,1442980,0.0,0.0 -2020-10-30 00:00:00+05:30,130.0,138.0,123.4000015258789,124.56999969482422,1694273,0.0,0.0 -2020-11-02 00:00:00+05:30,127.69000244140625,127.69000244140625,123.4000015258789,124.37000274658203,2026545,0.0,0.0 -2020-11-03 00:00:00+05:30,126.0,126.23999786376953,124.05000305175781,126.01000213623047,1278806,0.0,0.0 -2020-11-04 00:00:00+05:30,139.0,139.0,114.69999694824219,127.02999877929688,1720136,0.0,0.0 -2020-11-05 00:00:00+05:30,133.0,133.0,127.51000213623047,129.1199951171875,1799777,0.0,0.0 -2020-11-06 00:00:00+05:30,129.0,130.8000030517578,126.51000213623047,130.61000061035156,2090661,0.0,0.0 -2020-11-09 00:00:00+05:30,132.0,133.0,131.16000366210938,132.72999572753906,1575611,0.0,0.0 -2020-11-10 00:00:00+05:30,144.6999969482422,144.6999969482422,132.94000244140625,134.72000122070312,2844216,0.0,0.0 -2020-11-11 00:00:00+05:30,154.89999389648438,154.89999389648438,122.5999984741211,135.8300018310547,2626835,0.0,0.0 -2020-11-12 00:00:00+05:30,144.6999969482422,144.6999969482422,134.64999389648438,135.25999450683594,1464974,0.0,0.0 -2020-11-13 00:00:00+05:30,140.0,140.0,130.0,135.7899932861328,1675631,0.0,0.0 -2020-11-14 00:00:00+05:30,123.5999984741211,140.0,123.5999984741211,136.39999389648438,901758,0.0,0.0 -2020-11-17 00:00:00+05:30,154.8800048828125,154.8800048828125,136.50999450683594,137.38999938964844,2497489,0.0,0.0 -2020-11-18 00:00:00+05:30,136.0,149.8800048828125,136.0,137.89999389648438,1932468,0.0,0.0 -2020-11-19 00:00:00+05:30,120.0,143.8800048828125,120.0,136.25,2243961,0.0,0.0 -2020-11-20 00:00:00+05:30,137.0,137.3300018310547,135.0,137.0,1597557,0.0,0.0 -2020-11-23 00:00:00+05:30,149.0,149.0,136.6199951171875,137.75999450683594,1987751,0.0,0.0 -2020-11-24 00:00:00+05:30,147.8800048828125,147.8800048828125,129.5,139.3800048828125,2727726,0.0,0.0 -2020-11-25 00:00:00+05:30,154.74000549316406,154.74000549316406,137.1999969482422,137.38999938964844,2261085,0.0,0.0 -2020-11-26 00:00:00+05:30,144.0,144.0,136.60000610351562,138.24000549316406,7689852,0.0,0.0 -2020-11-27 00:00:00+05:30,150.0,150.0,133.0399932861328,138.3800048828125,1273581,0.0,0.0 -2020-12-01 00:00:00+05:30,149.6999969482422,149.6999969482422,133.10000610351562,139.7899932861328,1452032,0.0,0.0 -2020-12-02 00:00:00+05:30,154.0,154.0,138.60000610351562,139.9600067138672,1203053,0.0,0.0 -2020-12-03 00:00:00+05:30,141.22999572753906,143.0,139.91000366210938,140.1199951171875,1344091,0.0,0.0 -2020-12-04 00:00:00+05:30,143.1999969482422,143.1999969482422,139.9499969482422,141.27000427246094,1151089,0.0,0.0 -2020-12-07 00:00:00+05:30,143.0,143.0,140.5,142.2899932861328,2265003,0.0,0.0 -2020-12-08 00:00:00+05:30,154.0,154.0,141.3000030517578,142.86000061035156,1588215,0.0,0.0 -2020-12-09 00:00:00+05:30,146.0,146.0,140.5,144.41000366210938,1490549,0.0,0.0 -2020-12-10 00:00:00+05:30,154.0,154.0,143.0,143.82000732421875,1541066,0.0,0.0 -2020-12-11 00:00:00+05:30,148.0,148.0,142.8000030517578,143.92999267578125,1557017,0.0,0.0 -2020-12-14 00:00:00+05:30,144.99000549316406,145.6999969482422,143.4499969482422,144.32000732421875,2254461,0.0,0.0 -2020-12-15 00:00:00+05:30,146.0,146.0,143.39999389648438,144.61000061035156,1565759,0.0,0.0 -2020-12-16 00:00:00+05:30,159.0,159.0,144.0,145.82000732421875,1258149,0.0,0.0 -2020-12-17 00:00:00+05:30,154.8000030517578,154.8000030517578,145.55999755859375,146.55999755859375,1116175,0.0,0.0 -2020-12-18 00:00:00+05:30,159.0,159.0,145.39999389648438,146.9600067138672,1745336,0.0,0.0 -2020-12-21 00:00:00+05:30,146.94000244140625,146.9600067138672,140.5500030517578,142.5,3192127,0.0,0.0 -2020-12-22 00:00:00+05:30,146.39999389648438,146.39999389648438,129.6999969482422,143.82000732421875,2462353,0.0,0.0 -2020-12-23 00:00:00+05:30,143.9499969482422,145.30999755859375,143.27999877929688,145.1199951171875,1280315,0.0,0.0 -2020-12-24 00:00:00+05:30,154.6999969482422,154.6999969482422,144.4499969482422,146.52000427246094,1837640,0.0,0.0 -2020-12-28 00:00:00+05:30,159.0,159.0,146.25,147.77999877929688,1362994,0.0,0.0 -2020-12-29 00:00:00+05:30,148.39999389648438,148.9499969482422,148.10000610351562,148.77000427246094,1639088,0.0,0.0 -2020-12-30 00:00:00+05:30,149.41000366210938,149.5,148.10000610351562,149.27000427246094,1664595,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/PNB.NS.csv b/DATA/BRONZE/StockData/2020/PNB.NS.csv deleted file mode 100644 index 94deb161..00000000 --- a/DATA/BRONZE/StockData/2020/PNB.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,61.580672979843534,62.105782407257706,61.055567194470065,61.7716178894043,8568946,0.0,0.0 -2020-01-02 00:00:00+05:30,62.0580452826891,63.967523599079534,61.628415575133936,63.68109893798828,26059066,0.0,0.0 -2020-01-03 00:00:00+05:30,63.53789411213839,63.53789411213839,61.6761483767444,62.10578536987305,14906983,0.0,0.0 -2020-01-06 00:00:00+05:30,61.96257002661921,61.96257002661921,58.23908602092418,58.6209831237793,24078755,0.0,0.0 -2020-01-07 00:00:00+05:30,59.28929818448497,60.2440373091436,58.23908660417676,59.05061340332031,20436567,0.0,0.0 -2020-01-08 00:00:00+05:30,58.23908711314361,58.81192913612872,57.427560306907914,58.09587478637695,22182671,0.0,0.0 -2020-01-09 00:00:00+05:30,59.48024920617525,60.14856734957875,59.002879624035735,59.76667022705078,18885640,0.0,0.0 -2020-01-10 00:00:00+05:30,60.100832268263716,60.960095347310315,59.24156554717617,59.62346267700195,17939103,0.0,0.0 -2020-01-13 00:00:00+05:30,59.90988233530211,60.48272437491893,59.766670004377474,60.339515686035156,13131132,0.0,0.0 -2020-01-14 00:00:00+05:30,60.339515835429566,61.19877889698225,59.57572523336912,59.957618713378906,13837799,0.0,0.0 -2020-01-15 00:00:00+05:30,60.00535472097742,60.81688519182047,59.09835543303646,60.53046417236328,13919689,0.0,0.0 -2020-01-16 00:00:00+05:30,60.530466924562134,61.055572757782635,59.90988498582089,60.48272705078125,12146474,0.0,0.0 -2020-01-17 00:00:00+05:30,60.053095553245164,61.00783472806915,58.525510688302234,60.38725280761719,18351080,0.0,0.0 -2020-01-20 00:00:00+05:30,61.19877954301829,61.19877954301829,58.57324681681634,58.81193161010742,16226531,0.0,0.0 -2020-01-21 00:00:00+05:30,58.76419270150997,59.48024704874699,58.47777169102331,58.66872024536133,13678963,0.0,0.0 -2020-01-22 00:00:00+05:30,59.28930160674824,59.38477770994955,57.90493270971805,58.23908996582031,15241802,0.0,0.0 -2020-01-23 00:00:00+05:30,58.28682571749327,59.52798591258504,58.2390894873053,59.00288009643555,14136138,0.0,0.0 -2020-01-24 00:00:00+05:30,58.95514258525007,59.95761796557895,58.859670126948586,59.527984619140625,10845058,0.0,0.0 -2020-01-27 00:00:00+05:30,59.14609168335346,59.432512702911126,58.334561212225736,58.573246002197266,11436816,0.0,0.0 -2020-01-28 00:00:00+05:30,58.71645790289256,59.00287892035216,57.52303396177686,57.76171875,12294470,0.0,0.0 -2020-01-29 00:00:00+05:30,58.33455770970088,58.7164548075418,58.04813670734051,58.191349029541016,11064733,0.0,0.0 -2020-01-30 00:00:00+05:30,58.33456209250773,58.4777744254681,56.9501932034151,57.23661422729492,13591961,0.0,0.0 -2020-01-31 00:00:00+05:30,57.61850933776704,58.43003984404212,57.09340350549552,57.713985443115234,15449355,0.0,0.0 -2020-02-03 00:00:00+05:30,56.13866018843092,56.47282106958893,54.51560293691688,54.75428771972656,18930405,0.0,0.0 -2020-02-04 00:00:00+05:30,55.27939845122438,56.28187383411377,53.75181362021313,54.229183197021484,48174279,0.0,0.0 -2020-02-05 00:00:00+05:30,53.704079325856526,54.70655474486432,53.56086699083786,54.32466125488281,23905101,0.0,0.0 -2020-02-06 00:00:00+05:30,54.754289066097016,56.61603114619971,54.32465936010787,55.995452880859375,26534154,0.0,0.0 -2020-02-07 00:00:00+05:30,56.13866424560547,56.711509950973074,55.518085950675164,56.13866424560547,14094876,0.0,0.0 -2020-02-10 00:00:00+05:30,56.090926041249105,56.2341383730644,54.37239626967008,54.658817291259766,12866342,0.0,0.0 -2020-02-11 00:00:00+05:30,55.13618514269546,55.37486992686297,54.18144600602541,54.37239456176758,10942526,0.0,0.0 -2020-02-12 00:00:00+05:30,54.84976388725792,54.84976388725792,52.6538646110472,52.98802185058594,16371273,0.0,0.0 -2020-02-13 00:00:00+05:30,53.36992100664353,53.656342028949986,52.51065429768327,52.89255142211914,12379436,0.0,0.0 -2020-02-14 00:00:00+05:30,53.17896916953071,53.51312640130318,51.55591195369155,51.74686050415039,15654307,0.0,0.0 -2020-02-17 00:00:00+05:30,51.65138457064177,51.89006934895719,49.31227665678314,49.598697662353516,18893364,0.0,0.0 -2020-02-18 00:00:00+05:30,49.550966135067235,50.12380820054274,47.64148772742752,49.64643859863281,22621843,0.0,0.0 -2020-02-19 00:00:00+05:30,50.123805925578374,50.69664796505435,49.36001532559678,50.314754486083984,13554123,0.0,0.0 -2020-02-20 00:00:00+05:30,50.12380479432032,51.2694924894558,49.69417145338942,50.45796203613281,14961174,0.0,0.0 -2020-02-24 00:00:00+05:30,49.503226205232465,49.503226205232465,47.832432600438146,48.07111740112305,20135592,0.0,0.0 -2020-02-25 00:00:00+05:30,48.118856717421366,48.40527774651677,47.49827478601384,47.64148712158203,15899668,0.0,0.0 -2020-02-26 00:00:00+05:30,47.21185131211503,47.832429569345756,46.78221796969943,46.92543029785156,18056503,0.0,0.0 -2020-02-27 00:00:00+05:30,46.87769159956535,47.06864016119708,44.6817922459027,44.82500457763672,26564325,0.0,0.0 -2020-02-28 00:00:00+05:30,43.20194632970653,44.25215793283888,42.29494341316089,43.0109977722168,28222955,0.0,0.0 -2020-03-02 00:00:00+05:30,44.20441686056761,44.49083784439912,40.19451216080537,40.815093994140625,24375256,0.0,0.0 -2020-03-03 00:00:00+05:30,40.81509603007456,42.96325897902585,40.81509603007456,42.48588943481445,30389904,0.0,0.0 -2020-03-04 00:00:00+05:30,42.72457714575001,42.91552570497718,41.10151985538039,42.43815612792969,24911682,0.0,0.0 -2020-03-05 00:00:00+05:30,42.48589486016168,43.87026744356392,40.767365009956606,42.96326446533203,29076191,0.0,0.0 -2020-03-06 00:00:00+05:30,39.76488635654155,41.2447312846658,39.09656823486071,40.43320083618164,23178204,0.0,0.0 -2020-03-09 00:00:00+05:30,39.287518251081046,39.62167550332891,37.568984833689484,37.95088195800781,23193045,0.0,0.0 -2020-03-11 00:00:00+05:30,37.9508847071518,38.81015147809246,36.18461857382409,36.70972442626953,29799814,0.0,0.0 -2020-03-12 00:00:00+05:30,33.75002363541474,34.657026452581505,31.601860793617867,32.222442626953125,45668907,0.0,0.0 -2020-03-13 00:00:00+05:30,29.78786154622617,36.423299219629044,26.780431833764787,35.707244873046875,46283310,0.0,0.0 -2020-03-16 00:00:00+05:30,34.37060935527885,34.75250647159828,32.98623686117196,34.17966079711914,26750745,0.0,0.0 -2020-03-17 00:00:00+05:30,34.84797723241654,35.516295332405264,33.368132352324785,33.70228958129883,28305181,0.0,0.0 -2020-03-18 00:00:00+05:30,34.370607959980866,37.47351006747914,32.36565728579825,35.08666229248047,41726476,0.0,0.0 -2020-03-19 00:00:00+05:30,33.41587316008797,37.616727242744055,32.747554968477985,35.516300201416016,38504085,0.0,0.0 -2020-03-20 00:00:00+05:30,35.80271783901857,37.234826552579314,35.03892725352767,36.327823638916016,34438012,0.0,0.0 -2020-03-23 00:00:00+05:30,34.32287344748332,35.802718413499804,33.129449500366654,33.797767639160156,18562456,0.0,0.0 -2020-03-24 00:00:00+05:30,35.32535017713121,35.802719774119474,33.79776892358518,34.65703201293945,26934600,0.0,0.0 -2020-03-25 00:00:00+05:30,34.3706041868917,34.704761381892595,31.649599478912215,32.7475471496582,24605185,0.0,0.0 -2020-03-26 00:00:00+05:30,32.986236315612764,34.17966023182192,31.69733994292319,31.888288497924805,29576021,0.0,0.0 -2020-03-27 00:00:00+05:30,32.93850297597699,34.322875568592934,31.74507895510826,31.93602752685547,30678500,0.0,0.0 -2020-03-30 00:00:00+05:30,31.888290696193632,32.365660295585506,30.88581162383789,31.410921096801758,16722670,0.0,0.0 -2020-03-31 00:00:00+05:30,32.17470893648143,32.17470893648143,30.742600262531578,30.88580894470215,18297010,0.0,0.0 -2020-04-01 00:00:00+05:30,31.029022391458085,31.029022391458085,28.880859302818678,29.071807861328125,26645369,0.0,0.0 -2020-04-03 00:00:00+05:30,29.119542514222612,29.310491062396135,27.9261186406889,28.308013916015625,20693435,0.0,0.0 -2020-04-07 00:00:00+05:30,29.119544236969762,29.119544236969762,28.30801559075177,28.689910888671875,21958544,0.0,0.0 -2020-04-08 00:00:00+05:30,28.546701110845532,30.169758444858548,28.06933152096176,29.119544982910156,29665371,0.0,0.0 -2020-04-09 00:00:00+05:30,29.31049303514167,30.456178938232345,29.215018754629003,29.978809356689453,23013811,0.0,0.0 -2020-04-13 00:00:00+05:30,30.312967524758573,30.312967524758573,28.928595051125225,29.931072235107422,16584216,0.0,0.0 -2020-04-15 00:00:00+05:30,30.12201813324574,31.12449346837918,29.21501707312985,29.692386627197266,22095245,0.0,0.0 -2020-04-16 00:00:00+05:30,29.692387555126057,30.074282846110684,29.16727993662935,29.644649505615234,19994392,0.0,0.0 -2020-04-17 00:00:00+05:30,30.790337770458144,31.267707348294703,29.596913825866743,30.36070442199707,28207182,0.0,0.0 -2020-04-20 00:00:00+05:30,30.647127649499232,32.36566116722459,29.978811284964497,31.363182067871094,41209050,0.0,0.0 -2020-04-21 00:00:00+05:30,30.838072464346862,30.88580869134547,29.549176125181106,29.692386627197266,21855708,0.0,0.0 -2020-04-22 00:00:00+05:30,29.596912352179714,29.835597129213422,28.833121794079986,29.692386627197266,18792906,0.0,0.0 -2020-04-23 00:00:00+05:30,30.074283799775838,30.312968591837553,29.59691421565241,29.78786277770996,19387746,0.0,0.0 -2020-04-24 00:00:00+05:30,29.310491815090316,29.69238710022412,28.785384204638515,28.83312225341797,14350195,0.0,0.0 -2020-04-27 00:00:00+05:30,29.024071504444272,29.50144110754704,28.928597219619615,29.358230590820312,11950694,0.0,0.0 -2020-04-28 00:00:00+05:30,29.40596465245122,29.931072269721653,29.31049219569331,29.83559799194336,11779908,0.0,0.0 -2020-04-29 00:00:00+05:30,29.8833345831351,31.02902228834364,29.692387846280614,30.83807373046875,18718847,0.0,0.0 -2020-04-30 00:00:00+05:30,31.219970846218533,32.174709993552185,30.647125172593856,30.83807373046875,31458387,0.0,0.0 -2020-05-04 00:00:00+05:30,29.501439497409073,29.692388056636744,28.54670034331156,28.785385131835938,21840848,0.0,0.0 -2020-05-05 00:00:00+05:30,29.11954379095982,29.358228576131623,27.735171308555213,27.87838363647461,19121106,0.0,0.0 -2020-05-06 00:00:00+05:30,27.87838448993749,28.260279793699553,27.210066342588537,28.021595001220703,18005225,0.0,0.0 -2020-05-07 00:00:00+05:30,27.830645329805577,28.88085873906662,27.591960546838084,28.35575294494629,14824828,0.0,0.0 -2020-05-08 00:00:00+05:30,28.498963713717213,28.833122777161815,27.735171308555213,27.87838363647461,14357669,0.0,0.0 -2020-05-11 00:00:00+05:30,28.069330515360495,28.164804794120915,27.40101420607834,27.49648666381836,16324765,0.0,0.0 -2020-05-12 00:00:00+05:30,27.210065769632433,27.878383902908762,26.637221915541353,27.40101432800293,21778045,0.0,0.0 -2020-05-13 00:00:00+05:30,28.928594491265127,29.59691260098585,28.117067699344695,29.215017318725586,38941451,0.0,0.0 -2020-05-14 00:00:00+05:30,28.785384602555325,29.16727989296829,27.78290923759375,27.97385597229004,22669889,0.0,0.0 -2020-05-15 00:00:00+05:30,27.97385623660007,28.26027907288134,27.305539927317916,27.49648666381836,18837162,0.0,0.0 -2020-05-18 00:00:00+05:30,27.591960799528234,27.63969884917115,25.53927201141313,26.11211585998535,28519760,0.0,0.0 -2020-05-19 00:00:00+05:30,26.35080006312981,26.494010566854683,25.300586667446815,25.396060943603516,25287021,0.0,0.0 -2020-05-20 00:00:00+05:30,25.396060943603516,25.682481951053262,25.109638115133414,25.396060943603516,17209079,0.0,0.0 -2020-05-21 00:00:00+05:30,25.39606260763038,26.398538020410072,25.10963976039299,25.777957916259766,26589981,0.0,0.0 -2020-05-22 00:00:00+05:30,25.49153611545144,26.39853721825833,25.205113276917352,25.443798065185547,27654790,0.0,0.0 -2020-05-26 00:00:00+05:30,25.58700955627251,25.825694353704232,25.252852296684487,25.49153709411621,17284784,0.0,0.0 -2020-05-27 00:00:00+05:30,25.491536615692894,26.398537736298618,25.348324283105267,26.255327224731445,27037903,0.0,0.0 -2020-05-28 00:00:00+05:30,26.350800951510596,26.637221968616632,25.396061799796595,25.53927230834961,41838377,0.0,0.0 -2020-05-29 00:00:00+05:30,25.443798028974125,26.112116163582098,25.157377011868093,25.53927230834961,35142537,0.0,0.0 -2020-06-01 00:00:00+05:30,26.1598520906254,28.737648498889016,25.777956798554595,27.87838363647461,72815551,0.0,0.0 -2020-06-02 00:00:00+05:30,27.973856988209242,28.35575411351185,27.305540660970586,27.92612075805664,40249766,0.0,0.0 -2020-06-03 00:00:00+05:30,28.451226027790177,30.169757595609042,28.260279289823917,28.880859375,86251403,0.0,0.0 -2020-06-04 00:00:00+05:30,28.594438890565794,31.124495507669053,28.35575409789336,29.596914291381836,127139095,0.0,0.0 -2020-06-05 00:00:00+05:30,30.07427978515625,32.556599834416474,29.97880551687235,32.222442626953125,96114143,0.0,0.0 -2020-06-08 00:00:00+05:30,33.893239519469816,33.893239519469816,30.79033730994089,31.124494552612305,103763917,0.0,0.0 -2020-06-09 00:00:00+05:30,31.506392137212984,31.983761715049546,30.0742834037033,30.36070442199707,63883963,0.0,0.0 -2020-06-10 00:00:00+05:30,30.55165100330487,32.55660164358051,30.21749195625216,32.31791687011719,83659985,0.0,0.0 -2020-06-11 00:00:00+05:30,32.938498297865756,33.606816383042165,31.076756361317408,31.315441131591797,97137720,0.0,0.0 -2020-06-12 00:00:00+05:30,29.59691408874498,31.697340978289898,29.50143980812559,31.554128646850586,51625110,0.0,0.0 -2020-06-15 00:00:00+05:30,31.506394067165424,32.60434562026186,30.599391085308508,32.126976013183594,50672408,0.0,0.0 -2020-06-16 00:00:00+05:30,32.93850121414386,33.272658465297084,30.456179019308642,31.64960479736328,62031926,0.0,0.0 -2020-06-17 00:00:00+05:30,31.41092000595644,32.3656591715838,31.029022882889144,31.64960479736328,48129227,0.0,0.0 -2020-06-18 00:00:00+05:30,31.60186359247882,32.652078815595246,31.410918681040137,32.365657806396484,41940209,0.0,0.0 -2020-06-19 00:00:00+05:30,32.938499450683594,33.081711774676755,32.36565743879233,32.938499450683594,47807176,0.0,0.0 -2020-06-22 00:00:00+05:30,34.227397026148864,34.37060935527885,33.415870206521106,34.17966079711914,89826409,0.0,0.0 -2020-06-23 00:00:00+05:30,34.37060949489844,36.1846153417233,34.27513703645117,35.754981994628906,83901309,0.0,0.0 -2020-06-24 00:00:00+05:30,36.28008928690871,36.66198642042941,34.60929570132739,34.84798049926758,70619520,0.0,0.0 -2020-06-25 00:00:00+05:30,34.657031527480484,35.89819173385619,33.94097714202824,35.42082214355469,57452358,0.0,0.0 -2020-06-26 00:00:00+05:30,35.9459299343664,36.23235094681522,34.75250601412901,34.943450927734375,37644978,0.0,0.0 -2020-06-29 00:00:00+05:30,34.56155714654215,34.75250570046485,33.559081790998896,33.75002670288086,29067559,0.0,0.0 -2020-06-30 00:00:00+05:30,34.17966042548123,34.51382130913758,32.98623650251024,33.17718505859375,22906001,0.0,0.0 -2020-07-01 00:00:00+05:30,33.41586999931461,34.89571494230467,32.93850042789583,34.752506256103516,39413754,0.0,0.0 -2020-07-02 00:00:00+05:30,34.94345214383693,35.37308549848265,34.46608255912855,34.60929489135742,26984117,0.0,0.0 -2020-07-03 00:00:00+05:30,34.84797795051971,34.89571417820817,34.17965983675914,34.322872161865234,19474324,0.0,0.0 -2020-07-06 00:00:00+05:30,34.60929529685852,35.611770708083476,34.37061050170777,35.42082214355469,36388175,0.0,0.0 -2020-07-07 00:00:00+05:30,35.61176898121563,35.6595052095228,34.46608129163996,35.1343994140625,33765918,0.0,0.0 -2020-07-08 00:00:00+05:30,34.99119147236596,36.99614224017866,34.94345160100403,35.56403350830078,81536214,0.0,0.0 -2020-07-09 00:00:00+05:30,36.089140298384976,36.28008886291376,35.18213734840394,35.42082214355469,38093561,0.0,0.0 -2020-07-10 00:00:00+05:30,34.22739840955493,34.46608320639155,33.03397442537183,33.46360778808594,101789230,0.0,0.0 -2020-07-13 00:00:00+05:30,33.7977709353733,33.845507169505396,32.74755557426122,32.98624038696289,28822642,0.0,0.0 -2020-07-14 00:00:00+05:30,32.843028423145014,32.89076465253674,31.888289267147087,32.031497955322266,22087745,0.0,0.0 -2020-07-15 00:00:00+05:30,32.17471159747484,32.604344963600546,31.26770863388524,31.506393432617188,22966651,0.0,0.0 -2020-07-16 00:00:00+05:30,31.50639423571135,31.936027612788358,30.790339821263366,31.745079040527344,17806805,0.0,0.0 -2020-07-17 00:00:00+05:30,31.936026384746185,32.270183641822726,31.697341589108383,32.0792350769043,15740313,0.0,0.0 -2020-07-20 00:00:00+05:30,32.36566205916326,33.177188965532466,32.07923737028829,32.98624038696289,19422869,0.0,0.0 -2020-07-21 00:00:00+05:30,33.36813361467727,33.60681839927147,32.74755171791603,33.17718505859375,25336284,0.0,0.0 -2020-07-22 00:00:00+05:30,33.27265584013717,33.51134061271216,32.36565661798469,32.69981384277344,26175681,0.0,0.0 -2020-07-23 00:00:00+05:30,32.55659862021186,33.129444208550886,32.50886239836034,32.7475471496582,18325343,0.0,0.0 -2020-07-24 00:00:00+05:30,32.55660376271296,32.65207986353726,31.649604478147605,32.031497955322266,20991861,0.0,0.0 -2020-07-27 00:00:00+05:30,32.126973764593664,32.126973764593664,30.79033750151023,30.83807373046875,22869574,0.0,0.0 -2020-07-28 00:00:00+05:30,30.885810031531253,31.17223469003267,30.31296799861007,30.647125244140625,24366835,0.0,0.0 -2020-07-29 00:00:00+05:30,30.64712403775486,32.031496478534585,30.64712403775486,31.2677059173584,28066086,0.0,0.0 -2020-07-30 00:00:00+05:30,31.315444626383883,31.60186565426952,30.217494924794966,30.312969207763672,26795059,0.0,0.0 -2020-07-31 00:00:00+05:30,30.45617964222179,30.694866259530873,29.835599536075513,30.503917694091797,30715605,0.0,0.0 -2020-08-03 00:00:00+05:30,30.55165436107998,31.840550822621637,30.40844384546652,31.410921096801758,36462460,0.0,0.0 -2020-08-04 00:00:00+05:30,31.363179460776827,31.410919331666083,30.59938887307922,31.029022216796875,21120742,0.0,0.0 -2020-08-05 00:00:00+05:30,31.172234423314613,31.649603994011372,30.981285866627754,31.124494552612305,17765292,0.0,0.0 -2020-08-06 00:00:00+05:30,31.12449372369379,31.410918372116313,30.790336489921767,30.88580894470215,21224081,0.0,0.0 -2020-08-07 00:00:00+05:30,31.029020135670642,31.458653450572655,30.790335365396253,31.315441131591797,18254674,0.0,0.0 -2020-08-10 00:00:00+05:30,31.50639440836191,31.792815447302434,31.21997336942139,31.363182067871094,18269324,0.0,0.0 -2020-08-11 00:00:00+05:30,31.315445835054526,31.60186687399505,31.029024796114005,31.363182067871094,16076250,0.0,0.0 -2020-08-12 00:00:00+05:30,31.506392947459766,33.12945028225224,31.506392947459766,32.27018356323242,60046401,0.0,0.0 -2020-08-13 00:00:00+05:30,32.46113345497533,32.7475544923463,31.410921770601387,31.745079040527344,24293216,0.0,0.0 -2020-08-14 00:00:00+05:30,31.983760508455973,31.983760508455973,30.50391560139824,30.79033660888672,27201356,0.0,0.0 -2020-08-17 00:00:00+05:30,31.07675946338703,31.124495693798806,30.40844313251984,30.981287002563477,21850726,0.0,0.0 -2020-08-18 00:00:00+05:30,31.076761028930573,31.50639440836191,30.74260375717348,31.363182067871094,25200592,0.0,0.0 -2020-08-19 00:00:00+05:30,32.69981676626335,33.03397402092705,32.17471094806001,32.65208053588867,64987250,0.0,0.0 -2020-08-20 00:00:00+05:30,32.461133232492,33.65455724839245,32.079236090587436,33.51134490966797,45593468,0.0,0.0 -2020-08-21 00:00:00+05:30,33.654556117993025,35.038928658347025,33.654556117993025,34.03645324707031,68760804,0.0,0.0 -2020-08-24 00:00:00+05:30,34.80024100571177,34.94344968582608,33.320396125620015,33.70228958129883,38104044,0.0,0.0 -2020-08-25 00:00:00+05:30,33.70229161199416,34.03645250314335,33.51134305162904,33.60681915283203,24142450,0.0,0.0 -2020-08-26 00:00:00+05:30,34.03645242858349,34.084188658059986,33.60681907921332,33.797767639160156,18538663,0.0,0.0 -2020-08-27 00:00:00+05:30,33.79776567674901,34.80024100571177,33.559080901184515,33.70228958129883,44653828,0.0,0.0 -2020-08-28 00:00:00+05:30,33.89324005771982,35.707245911991585,33.89324005771982,35.373085021972656,85959987,0.0,0.0 -2020-08-31 00:00:00+05:30,36.47103768504374,36.85293117475775,33.12945052933106,33.46360778808594,75996857,0.0,0.0 -2020-09-01 00:00:00+05:30,33.60682136299574,34.13192720700295,32.27018499457639,33.129451751708984,42207150,0.0,0.0 -2020-09-02 00:00:00+05:30,33.41587074139191,33.559083072814225,32.60434390877446,33.22492218017578,29193200,0.0,0.0 -2020-09-03 00:00:00+05:30,33.320396553304896,33.46360523525737,32.843026996048614,32.938499450683594,13929020,0.0,0.0 -2020-09-04 00:00:00+05:30,32.27018471008243,32.65208185256147,31.983763674243686,32.126976013183594,20522901,0.0,0.0 -2020-09-07 00:00:00+05:30,32.317919793835536,32.508868358288936,31.983762537572794,32.27018356323242,16504375,0.0,0.0 -2020-09-08 00:00:00+05:30,32.27018471008243,32.46113328132195,31.88829120964446,32.126976013183594,13245081,0.0,0.0 -2020-09-09 00:00:00+05:30,31.506393559863728,31.79281459109065,31.07676019200284,31.410921096801758,14722712,0.0,0.0 -2020-09-10 00:00:00+05:30,31.697340707539333,32.126974056146565,31.649604478147605,32.031497955322266,13592699,0.0,0.0 -2020-09-11 00:00:00+05:30,31.792812212312477,32.31791800394626,31.792812212312477,32.17470932006836,11540634,0.0,0.0 -2020-09-14 00:00:00+05:30,32.270183641822726,32.50886843746053,31.840550281266495,32.0792350769043,13826555,0.0,0.0 -2020-09-15 00:00:00+05:30,32.41339618422157,32.41339618422157,31.506393226563812,31.792814254760742,23921967,0.0,0.0 -2020-09-16 00:00:00+05:30,31.840550281266495,32.17471118038399,31.26770822855215,32.0792350769043,26126290,0.0,0.0 -2020-09-17 00:00:00+05:30,31.745079040527344,32.03150007789832,31.50639423571135,31.745079040527344,14159296,0.0,0.0 -2020-09-18 00:00:00+05:30,31.840548908657443,31.936025008021268,30.885809767263925,31.124494552612305,26475003,0.0,0.0 -2020-09-21 00:00:00+05:30,31.076756426654104,31.12449265240123,29.024067762182774,29.262752532958984,28356034,0.0,0.0 -2020-09-22 00:00:00+05:30,29.358229025797385,29.40596525515474,28.164805081659278,28.689910888671875,30887287,0.0,0.0 -2020-09-23 00:00:00+05:30,29.11954468241931,29.11954468241931,27.5919616463506,28.021595001220703,37098972,0.0,0.0 -2020-09-24 00:00:00+05:30,27.639698417381524,27.782908922032234,26.68495929168296,26.780431747436523,26290043,0.0,0.0 -2020-09-25 00:00:00+05:30,26.971381661062367,27.926120834905284,26.398537792552524,27.735172271728516,31735862,0.0,0.0 -2020-09-28 00:00:00+05:30,28.16480504587664,28.880859411449773,27.878384028055553,28.785385131835938,20887757,0.0,0.0 -2020-09-29 00:00:00+05:30,28.833122813597686,29.02406954936419,27.40101410075715,27.782909393310547,30263021,0.0,0.0 -2020-09-30 00:00:00+05:30,27.687434386871242,27.687434386871242,27.01911627671104,27.257801055908203,26580672,0.0,0.0 -2020-10-01 00:00:00+05:30,26.54174797241493,27.68743569510324,26.446275513041268,26.732696533203125,62176969,0.0,0.0 -2020-10-05 00:00:00+05:30,27.114591635041066,27.544224983155583,26.78043256662093,27.01911735534668,35375815,0.0,0.0 -2020-10-06 00:00:00+05:30,27.162330667423497,27.305541181632485,26.8281715869222,27.066856384277344,25184933,0.0,0.0 -2020-10-07 00:00:00+05:30,27.06685476896284,27.25780150283921,26.398536647844594,26.49401092529297,33248097,0.0,0.0 -2020-10-08 00:00:00+05:30,26.78043283801963,27.401014751812028,26.494011817054247,26.541748046875,31575254,0.0,0.0 -2020-10-09 00:00:00+05:30,26.732696041287962,27.687435185619673,26.398536976567783,27.591960906982422,41073470,0.0,0.0 -2020-10-12 00:00:00+05:30,27.973857480437964,28.403490843453007,26.971382061430166,27.162330627441406,33394203,0.0,0.0 -2020-10-13 00:00:00+05:30,27.114590962215456,27.210065239540725,26.494010891131758,26.58948516845703,25015960,0.0,0.0 -2020-10-14 00:00:00+05:30,26.5417469328199,27.066854543909653,26.255325923876665,26.875905990600586,32332343,0.0,0.0 -2020-10-15 00:00:00+05:30,27.06685580673719,27.25780254793468,26.255327148841634,26.44627571105957,18354893,0.0,0.0 -2020-10-16 00:00:00+05:30,26.541749276768382,26.684961614907696,26.11211772541201,26.207592010498047,17640916,0.0,0.0 -2020-10-19 00:00:00+05:30,26.494010857215,26.780431867803767,26.350800351920615,26.684959411621094,23518488,0.0,0.0 -2020-10-20 00:00:00+05:30,26.63722165891466,26.63722165891466,26.016641581719917,26.11211585998535,19887927,0.0,0.0 -2020-10-21 00:00:00+05:30,26.255325499553525,26.54174650386779,25.82569217206179,25.968904495239258,22428270,0.0,0.0 -2020-10-22 00:00:00+05:30,25.968904495239258,26.15985122444199,25.921166447173324,25.968904495239258,11303327,0.0,0.0 -2020-10-23 00:00:00+05:30,26.159852981567383,26.255327263091807,25.96890623953899,26.159852981567383,10787905,0.0,0.0 -2020-10-26 00:00:00+05:30,26.3030631819399,26.971381323678155,26.207590722566238,26.732696533203125,32461849,0.0,0.0 -2020-10-27 00:00:00+05:30,26.732695937180097,26.732695937180097,25.825693025189043,26.11211585998535,37298613,0.0,0.0 -2020-10-28 00:00:00+05:30,26.207589304868005,26.398536034306513,25.73021974974123,25.873430252075195,29350576,0.0,0.0 -2020-10-29 00:00:00+05:30,25.777956227209962,25.777956227209962,25.109638115133414,25.396060943603516,33996026,0.0,0.0 -2020-10-30 00:00:00+05:30,25.587008537527144,25.96890565502908,25.30058752042111,25.53927230834961,25772525,0.0,0.0 -2020-11-02 00:00:00+05:30,25.87343078692575,27.114590927504246,25.53927172722527,26.684959411621094,53642960,0.0,0.0 -2020-11-03 00:00:00+05:30,26.78043283801963,27.066855680005457,26.064378464585733,26.541748046875,72403902,0.0,0.0 -2020-11-04 00:00:00+05:30,26.637223561854416,26.684961614907696,25.730222406088394,26.207592010498047,46812632,0.0,0.0 -2020-11-05 00:00:00+05:30,26.44627571105957,26.875907244519254,26.159852867732663,26.44627571105957,34167763,0.0,0.0 -2020-11-06 00:00:00+05:30,26.49401092529297,26.923644263300467,26.3508004196306,26.49401092529297,32382743,0.0,0.0 -2020-11-09 00:00:00+05:30,26.684960000846704,27.591961101752045,26.589485721535507,27.305540084838867,48174136,0.0,0.0 -2020-11-10 00:00:00+05:30,27.591960580255673,28.451225435775257,27.30553956875594,28.260278701782227,46493213,0.0,0.0 -2020-11-11 00:00:00+05:30,28.451226573817046,28.928596159424853,27.544225453774487,27.92612075805664,49278768,0.0,0.0 -2020-11-12 00:00:00+05:30,27.92611990039052,28.164804685863945,27.59196083652365,27.782909393310547,27200167,0.0,0.0 -2020-11-13 00:00:00+05:30,27.830647282166478,28.21254259750091,27.066856651497616,28.164806365966797,33735974,0.0,0.0 -2020-11-14 00:00:00+05:30,28.642173990788667,28.642173990788667,28.164804424275523,28.260278701782227,5257310,0.0,0.0 -2020-11-17 00:00:00+05:30,28.260279519529163,28.833123380124974,28.069330958990417,28.498964309692383,30880948,0.0,0.0 -2020-11-18 00:00:00+05:30,28.451227576274192,29.835600151722314,28.26028082791548,29.453704833984375,78369100,0.0,0.0 -2020-11-19 00:00:00+05:30,29.45370434941833,29.45370434941833,28.403490877151487,28.642175674438477,29648439,0.0,0.0 -2020-11-20 00:00:00+05:30,28.59443760675169,28.833122388707814,28.2125404988056,28.45122528076172,23624084,0.0,0.0 -2020-11-23 00:00:00+05:30,28.594438429957165,28.78538516840701,28.4034898704869,28.689910888671875,21909692,0.0,0.0 -2020-11-24 00:00:00+05:30,28.9285964574369,29.21501930436448,28.4512268669114,29.024070739746094,30470938,0.0,0.0 -2020-11-25 00:00:00+05:30,29.262754112452622,31.12449433238462,29.16727983478474,29.931072235107422,99621016,0.0,0.0 -2020-11-26 00:00:00+05:30,29.978808057647896,30.742600447632135,29.50143849679038,30.599388122558594,48077667,0.0,0.0 -2020-11-27 00:00:00+05:30,30.694867273560206,32.60434570695018,30.59939116666606,31.93602752685547,71951138,0.0,0.0 -2020-12-01 00:00:00+05:30,32.36565655880485,33.08171087522053,31.792810920447955,32.89076232910156,58487858,0.0,0.0 -2020-12-02 00:00:00+05:30,32.98623696217079,33.4636065380113,31.983761581313892,32.413394927978516,77155079,0.0,0.0 -2020-12-03 00:00:00+05:30,32.79528830301224,34.418345584308575,32.60434338689335,34.17966079711914,90403528,0.0,0.0 -2020-12-04 00:00:00+05:30,34.60929529864531,35.038928658347025,33.17718652766688,34.03645324707031,120208081,0.0,0.0 -2020-12-07 00:00:00+05:30,33.98871135015213,34.75250556281771,33.79776643902646,34.13192367553711,82840809,0.0,0.0 -2020-12-08 00:00:00+05:30,34.37060706117403,39.23977493802412,34.275134609487,38.76240539550781,227310533,0.0,0.0 -2020-12-09 00:00:00+05:30,40.28999086635106,40.71962419101688,37.37803733123488,37.616722106933594,216961308,0.0,0.0 -2020-12-10 00:00:00+05:30,37.616722605437474,37.616722605437474,36.37555884172351,36.661983489990234,63379052,0.0,0.0 -2020-12-11 00:00:00+05:30,36.85292915374624,39.52620164534712,36.85292915374624,38.666934967041016,116536838,0.0,0.0 -2020-12-14 00:00:00+05:30,39.14430320046164,39.62167275168679,38.85788219813469,39.38298797607422,52117435,0.0,0.0 -2020-12-15 00:00:00+05:30,39.382987257595246,39.43072348343876,37.90314240420281,38.76240539550781,56929480,0.0,0.0 -2020-12-16 00:00:00+05:30,37.80767069835684,37.80767069835684,35.56403504495462,36.23235321044922,214696891,0.0,0.0 -2020-12-17 00:00:00+05:30,36.42329935951637,36.61424427237236,35.086663117279876,35.325347900390625,66872650,0.0,0.0 -2020-12-18 00:00:00+05:30,35.46856333574743,35.46856333574743,34.036454511564486,34.89571762084961,63979156,0.0,0.0 -2020-12-21 00:00:00+05:30,34.37060825965896,35.18213505341796,31.50639090468738,32.556602478027344,73372682,0.0,0.0 -2020-12-22 00:00:00+05:30,32.31791819412749,33.17718487061438,30.265231243472208,31.888288497924805,118459132,0.0,0.0 -2020-12-23 00:00:00+05:30,30.647125440290836,31.267707348294703,30.265231963246098,30.36070442199707,178237037,0.0,0.0 -2020-12-24 00:00:00+05:30,30.742600828427207,31.124494296619133,29.978808428982205,30.026546478271484,111190598,0.0,0.0 -2020-12-28 00:00:00+05:30,30.40844225647751,31.410919455428438,30.074283190160532,30.933549880981445,145990073,0.0,0.0 -2020-12-29 00:00:00+05:30,31.410918999494093,32.60434291828884,31.315442900766055,31.69734001159668,160162623,0.0,0.0 -2020-12-30 00:00:00+05:30,32.17470880214792,32.17470880214792,30.88580881574996,31.2677059173584,92597922,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv b/DATA/BRONZE/StockData/2020/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv deleted file mode 100644 index c23a45e9..00000000 --- a/DATA/BRONZE/StockData/2020/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv +++ /dev/null @@ -1,250 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2020-01-01 00:00:00+05:30,149.552001953125,149.552001953125,149.552001953125,149.552001953125,0,0.0,0.0,0.0 -2020-01-02 00:00:00+05:30,151.36529541015625,151.36529541015625,151.36529541015625,151.36529541015625,0,0.0,0.0,0.0 -2020-01-03 00:00:00+05:30,151.24240112304688,151.24240112304688,151.24240112304688,151.24240112304688,0,0.0,0.0,0.0 -2020-01-06 00:00:00+05:30,148.3354034423828,148.3354034423828,148.3354034423828,148.3354034423828,0,0.0,0.0,0.0 -2020-01-07 00:00:00+05:30,149.30189514160156,149.30189514160156,149.30189514160156,149.30189514160156,0,0.0,0.0,0.0 -2020-01-08 00:00:00+05:30,149.17080688476562,149.17080688476562,149.17080688476562,149.17080688476562,0,0.0,0.0,0.0 -2020-01-09 00:00:00+05:30,151.2259979248047,151.2259979248047,151.2259979248047,151.2259979248047,0,0.0,0.0,0.0 -2020-01-10 00:00:00+05:30,152.1575927734375,152.1575927734375,152.1575927734375,152.1575927734375,0,0.0,0.0,0.0 -2020-01-13 00:00:00+05:30,153.26600646972656,153.26600646972656,153.26600646972656,153.26600646972656,0,0.0,0.0,0.0 -2020-01-14 00:00:00+05:30,153.74830627441406,153.74830627441406,153.74830627441406,153.74830627441406,0,0.0,0.0,0.0 -2020-01-15 00:00:00+05:30,154.09869384765625,154.09869384765625,154.09869384765625,154.09869384765625,0,0.0,0.0,0.0 -2020-01-16 00:00:00+05:30,154.1707000732422,154.1707000732422,154.1707000732422,154.1707000732422,0,0.0,0.0,0.0 -2020-01-17 00:00:00+05:30,154.72889709472656,154.72889709472656,154.72889709472656,154.72889709472656,0,0.0,0.0,0.0 -2020-01-20 00:00:00+05:30,154.30520629882812,154.30520629882812,154.30520629882812,154.30520629882812,0,0.0,0.0,0.0 -2020-01-21 00:00:00+05:30,153.6970977783203,153.6970977783203,153.6970977783203,153.6970977783203,0,0.0,0.0,0.0 -2020-01-22 00:00:00+05:30,153.7510986328125,153.7510986328125,153.7510986328125,153.7510986328125,0,0.0,0.0,0.0 -2020-01-23 00:00:00+05:30,155.0366973876953,155.0366973876953,155.0366973876953,155.0366973876953,0,0.0,0.0,0.0 -2020-01-24 00:00:00+05:30,156.26390075683594,156.26390075683594,156.26390075683594,156.26390075683594,0,0.0,0.0,0.0 -2020-01-27 00:00:00+05:30,155.539306640625,155.539306640625,155.539306640625,155.539306640625,0,0.0,0.0,0.0 -2020-01-28 00:00:00+05:30,154.6278076171875,154.6278076171875,154.6278076171875,154.6278076171875,0,0.0,0.0,0.0 -2020-01-29 00:00:00+05:30,155.31570434570312,155.31570434570312,155.31570434570312,155.31570434570312,0,0.0,0.0,0.0 -2020-01-30 00:00:00+05:30,153.8256072998047,153.8256072998047,153.8256072998047,153.8256072998047,0,0.0,0.0,0.0 -2020-01-31 00:00:00+05:30,152.85069274902344,152.85069274902344,152.85069274902344,152.85069274902344,0,0.0,0.0,0.0 -2020-02-03 00:00:00+05:30,148.24400329589844,148.24400329589844,148.24400329589844,148.24400329589844,0,0.0,0.0,0.0 -2020-02-04 00:00:00+05:30,151.34129333496094,151.34129333496094,151.34129333496094,151.34129333496094,0,0.0,0.0,0.0 -2020-02-05 00:00:00+05:30,153.31199645996094,153.31199645996094,153.31199645996094,153.31199645996094,0,0.0,0.0,0.0 -2020-02-06 00:00:00+05:30,153.9748992919922,153.9748992919922,153.9748992919922,153.9748992919922,0,0.0,0.0,0.0 -2020-02-07 00:00:00+05:30,153.84869384765625,153.84869384765625,153.84869384765625,153.84869384765625,0,0.0,0.0,0.0 -2020-02-10 00:00:00+05:30,152.57119750976562,152.57119750976562,152.57119750976562,152.57119750976562,0,0.0,0.0,0.0 -2020-02-11 00:00:00+05:30,153.0760040283203,153.0760040283203,153.0760040283203,153.0760040283203,0,0.0,0.0,0.0 -2020-02-12 00:00:00+05:30,153.37109375,153.37109375,153.37109375,153.37109375,0,0.0,0.0,0.0 -2020-02-13 00:00:00+05:30,153.19009399414062,153.19009399414062,153.19009399414062,153.19009399414062,0,0.0,0.0,0.0 -2020-02-14 00:00:00+05:30,152.47210693359375,152.47210693359375,152.47210693359375,152.47210693359375,0,0.0,0.0,0.0 -2020-02-17 00:00:00+05:30,151.3867950439453,151.3867950439453,151.3867950439453,151.3867950439453,0,0.0,0.0,0.0 -2020-02-18 00:00:00+05:30,150.8195037841797,150.8195037841797,150.8195037841797,150.8195037841797,0,0.0,0.0,0.0 -2020-02-19 00:00:00+05:30,152.48480224609375,152.48480224609375,152.48480224609375,152.48480224609375,0,0.0,0.0,0.0 -2020-02-20 00:00:00+05:30,152.71910095214844,152.71910095214844,152.71910095214844,152.71910095214844,0,0.0,0.0,0.0 -2020-02-24 00:00:00+05:30,149.956298828125,149.956298828125,149.956298828125,149.956298828125,0,0.0,0.0,0.0 -2020-02-25 00:00:00+05:30,149.47109985351562,149.47109985351562,149.47109985351562,149.47109985351562,0,0.0,0.0,0.0 -2020-02-26 00:00:00+05:30,148.1855926513672,148.1855926513672,148.1855926513672,148.1855926513672,0,0.0,0.0,0.0 -2020-02-27 00:00:00+05:30,147.56219482421875,147.56219482421875,147.56219482421875,147.56219482421875,0,0.0,0.0,0.0 -2020-02-28 00:00:00+05:30,142.49899291992188,142.49899291992188,142.49899291992188,142.49899291992188,0,0.0,0.0,0.0 -2020-03-02 00:00:00+05:30,140.89439392089844,140.89439392089844,140.89439392089844,140.89439392089844,0,0.0,0.0,0.0 -2020-03-03 00:00:00+05:30,142.98739624023438,142.98739624023438,142.98739624023438,142.98739624023438,0,0.0,0.0,0.0 -2020-03-04 00:00:00+05:30,142.023193359375,142.023193359375,142.023193359375,142.023193359375,0,0.0,0.0,0.0 -2020-03-05 00:00:00+05:30,142.1977996826172,142.1977996826172,142.1977996826172,142.1977996826172,0,0.0,0.0,0.0 -2020-03-06 00:00:00+05:30,139.31190490722656,139.31190490722656,139.31190490722656,139.31190490722656,0,0.0,0.0,0.0 -2020-03-09 00:00:00+05:30,133.24009704589844,133.24009704589844,133.24009704589844,133.24009704589844,0,0.0,0.0,0.0 -2020-03-11 00:00:00+05:30,132.55130004882812,132.55130004882812,132.55130004882812,132.55130004882812,0,0.0,0.0,0.0 -2020-03-12 00:00:00+05:30,122.1990966796875,122.1990966796875,122.1990966796875,122.1990966796875,0,0.0,0.0,0.0 -2020-03-13 00:00:00+05:30,126.66089630126953,126.66089630126953,126.66089630126953,126.66089630126953,0,0.0,0.0,0.0 -2020-03-16 00:00:00+05:30,118.43720245361328,118.43720245361328,118.43720245361328,118.43720245361328,0,0.0,0.0,0.0 -2020-03-17 00:00:00+05:30,115.34230041503906,115.34230041503906,115.34230041503906,115.34230041503906,0,0.0,0.0,0.0 -2020-03-18 00:00:00+05:30,110.3644027709961,110.3644027709961,110.3644027709961,110.3644027709961,0,0.0,0.0,0.0 -2020-03-19 00:00:00+05:30,107.70899963378906,107.70899963378906,107.70899963378906,107.70899963378906,0,0.0,0.0,0.0 -2020-03-20 00:00:00+05:30,111.8102035522461,111.8102035522461,111.8102035522461,111.8102035522461,0,0.0,0.0,0.0 -2020-03-23 00:00:00+05:30,98.60240173339844,98.60240173339844,98.60240173339844,98.60240173339844,0,0.0,0.0,0.0 -2020-03-24 00:00:00+05:30,99.78170013427734,99.78170013427734,99.78170013427734,99.78170013427734,0,0.0,0.0,0.0 -2020-03-25 00:00:00+05:30,104.26920318603516,104.26920318603516,104.26920318603516,104.26920318603516,0,0.0,0.0,0.0 -2020-03-26 00:00:00+05:30,107.88349914550781,107.88349914550781,107.88349914550781,107.88349914550781,0,0.0,0.0,0.0 -2020-03-27 00:00:00+05:30,107.85099792480469,107.85099792480469,107.85099792480469,107.85099792480469,0,0.0,0.0,0.0 -2020-03-30 00:00:00+05:30,105.5198974609375,105.5198974609375,105.5198974609375,105.5198974609375,0,0.0,0.0,0.0 -2020-03-31 00:00:00+05:30,109.40570068359375,109.40570068359375,109.40570068359375,109.40570068359375,0,0.0,0.0,0.0 -2020-04-01 00:00:00+05:30,106.1698989868164,106.1698989868164,106.1698989868164,106.1698989868164,0,0.0,0.0,0.0 -2020-04-03 00:00:00+05:30,105.3364028930664,105.3364028930664,105.3364028930664,105.3364028930664,0,0.0,0.0,0.0 -2020-04-07 00:00:00+05:30,111.87429809570312,111.87429809570312,111.87429809570312,111.87429809570312,0,0.0,0.0,0.0 -2020-04-08 00:00:00+05:30,112.41100311279297,112.41100311279297,112.41100311279297,112.41100311279297,0,0.0,0.0,0.0 -2020-04-09 00:00:00+05:30,117.2698974609375,117.2698974609375,117.2698974609375,117.2698974609375,0,0.0,0.0,0.0 -2020-04-13 00:00:00+05:30,117.01830291748047,117.01830291748047,117.01830291748047,117.01830291748047,0,0.0,0.0,0.0 -2020-04-15 00:00:00+05:30,117.01000213623047,117.01000213623047,117.01000213623047,117.01000213623047,0,0.0,0.0,0.0 -2020-04-16 00:00:00+05:30,118.32209777832031,118.32209777832031,118.32209777832031,118.32209777832031,0,0.0,0.0,0.0 -2020-04-17 00:00:00+05:30,121.42269897460938,121.42269897460938,121.42269897460938,121.42269897460938,0,0.0,0.0,0.0 -2020-04-20 00:00:00+05:30,121.16069793701172,121.16069793701172,121.16069793701172,121.16069793701172,0,0.0,0.0,0.0 -2020-04-21 00:00:00+05:30,118.06770324707031,118.06770324707031,118.06770324707031,118.06770324707031,0,0.0,0.0,0.0 -2020-04-22 00:00:00+05:30,119.34110260009766,119.34110260009766,119.34110260009766,119.34110260009766,0,0.0,0.0,0.0 -2020-04-23 00:00:00+05:30,120.47589874267578,120.47589874267578,120.47589874267578,120.47589874267578,0,0.0,0.0,0.0 -2020-04-24 00:00:00+05:30,118.65650177001953,118.65650177001953,118.65650177001953,118.65650177001953,0,0.0,0.0,0.0 -2020-04-27 00:00:00+05:30,120.46990203857422,120.46990203857422,120.46990203857422,120.46990203857422,0,0.0,0.0,0.0 -2020-04-28 00:00:00+05:30,120.9363021850586,120.9363021850586,120.9363021850586,120.9363021850586,0,0.0,0.0,0.0 -2020-04-29 00:00:00+05:30,122.79000091552734,122.79000091552734,122.79000091552734,122.79000091552734,0,0.0,0.0,0.0 -2020-04-30 00:00:00+05:30,125.43379974365234,125.43379974365234,125.43379974365234,125.43379974365234,0,0.0,0.0,0.0 -2020-05-04 00:00:00+05:30,120.87239837646484,120.87239837646484,120.87239837646484,120.87239837646484,0,0.0,0.0,0.0 -2020-05-05 00:00:00+05:30,119.68379974365234,119.68379974365234,119.68379974365234,119.68379974365234,0,0.0,0.0,0.0 -2020-05-06 00:00:00+05:30,120.466796875,120.466796875,120.466796875,120.466796875,0,0.0,0.0,0.0 -2020-05-07 00:00:00+05:30,119.68659973144531,119.68659973144531,119.68659973144531,119.68659973144531,0,0.0,0.0,0.0 -2020-05-08 00:00:00+05:30,119.66670227050781,119.66670227050781,119.66670227050781,119.66670227050781,0,0.0,0.0,0.0 -2020-05-11 00:00:00+05:30,120.0968017578125,120.0968017578125,120.0968017578125,120.0968017578125,0,0.0,0.0,0.0 -2020-05-12 00:00:00+05:30,119.84839630126953,119.84839630126953,119.84839630126953,119.84839630126953,0,0.0,0.0,0.0 -2020-05-13 00:00:00+05:30,121.76750183105469,121.76750183105469,121.76750183105469,121.76750183105469,0,0.0,0.0,0.0 -2020-05-14 00:00:00+05:30,119.51339721679688,119.51339721679688,119.51339721679688,119.51339721679688,0,0.0,0.0,0.0 -2020-05-15 00:00:00+05:30,119.27110290527344,119.27110290527344,119.27110290527344,119.27110290527344,0,0.0,0.0,0.0 -2020-05-18 00:00:00+05:30,115.81179809570312,115.81179809570312,115.81179809570312,115.81179809570312,0,0.0,0.0,0.0 -2020-05-19 00:00:00+05:30,116.6156997680664,116.6156997680664,116.6156997680664,116.6156997680664,0,0.0,0.0,0.0 -2020-05-20 00:00:00+05:30,118.88919830322266,118.88919830322266,118.88919830322266,118.88919830322266,0,0.0,0.0,0.0 -2020-05-21 00:00:00+05:30,119.29769897460938,119.29769897460938,119.29769897460938,119.29769897460938,0,0.0,0.0,0.0 -2020-05-22 00:00:00+05:30,118.85910034179688,118.85910034179688,118.85910034179688,118.85910034179688,0,0.0,0.0,0.0 -2020-05-26 00:00:00+05:30,118.77760314941406,118.77760314941406,118.77760314941406,118.77760314941406,0,0.0,0.0,0.0 -2020-05-27 00:00:00+05:30,120.32849884033203,120.32849884033203,120.32849884033203,120.32849884033203,0,0.0,0.0,0.0 -2020-05-28 00:00:00+05:30,121.86840057373047,121.86840057373047,121.86840057373047,121.86840057373047,0,0.0,0.0,0.0 -2020-05-29 00:00:00+05:30,123.4751968383789,123.4751968383789,123.4751968383789,123.4751968383789,0,0.0,0.0,0.0 -2020-06-01 00:00:00+05:30,125.6438980102539,125.6438980102539,125.6438980102539,125.6438980102539,0,0.0,0.0,0.0 -2020-06-02 00:00:00+05:30,127.79810333251953,127.79810333251953,127.79810333251953,127.79810333251953,0,0.0,0.0,0.0 -2020-06-03 00:00:00+05:30,128.3424072265625,128.3424072265625,128.3424072265625,128.3424072265625,0,0.0,0.0,0.0 -2020-06-04 00:00:00+05:30,128.26870727539062,128.26870727539062,128.26870727539062,128.26870727539062,0,0.0,0.0,0.0 -2020-06-05 00:00:00+05:30,130.1511993408203,130.1511993408203,130.1511993408203,130.1511993408203,0,0.0,0.0,0.0 -2020-06-08 00:00:00+05:30,130.57989501953125,130.57989501953125,130.57989501953125,130.57989501953125,0,0.0,0.0,0.0 -2020-06-09 00:00:00+05:30,129.42269897460938,129.42269897460938,129.42269897460938,129.42269897460938,0,0.0,0.0,0.0 -2020-06-10 00:00:00+05:30,130.38119506835938,130.38119506835938,130.38119506835938,130.38119506835938,0,0.0,0.0,0.0 -2020-06-11 00:00:00+05:30,127.7864990234375,127.7864990234375,127.7864990234375,127.7864990234375,0,0.0,0.0,0.0 -2020-06-12 00:00:00+05:30,128.6844940185547,128.6844940185547,128.6844940185547,128.6844940185547,0,0.0,0.0,0.0 -2020-06-15 00:00:00+05:30,127.74120330810547,127.74120330810547,127.74120330810547,127.74120330810547,0,0.0,0.0,0.0 -2020-06-16 00:00:00+05:30,128.26829528808594,128.26829528808594,128.26829528808594,128.26829528808594,0,0.0,0.0,0.0 -2020-06-17 00:00:00+05:30,128.0751953125,128.0751953125,128.0751953125,128.0751953125,0,0.0,0.0,0.0 -2020-06-18 00:00:00+05:30,129.78660583496094,129.78660583496094,129.78660583496094,129.78660583496094,0,0.0,0.0,0.0 -2020-06-19 00:00:00+05:30,131.33450317382812,131.33450317382812,131.33450317382812,131.33450317382812,0,0.0,0.0,0.0 -2020-06-22 00:00:00+05:30,133.2200927734375,133.2200927734375,133.2200927734375,133.2200927734375,0,0.0,0.0,0.0 -2020-06-23 00:00:00+05:30,135.3179931640625,135.3179931640625,135.3179931640625,135.3179931640625,0,0.0,0.0,0.0 -2020-06-24 00:00:00+05:30,133.43190002441406,133.43190002441406,133.43190002441406,133.43190002441406,0,0.0,0.0,0.0 -2020-06-25 00:00:00+05:30,133.5345001220703,133.5345001220703,133.5345001220703,133.5345001220703,0,0.0,0.0,0.0 -2020-06-26 00:00:00+05:30,134.0950927734375,134.0950927734375,134.0950927734375,134.0950927734375,0,0.0,0.0,0.0 -2020-06-29 00:00:00+05:30,132.91220092773438,132.91220092773438,132.91220092773438,132.91220092773438,0,0.0,0.0,0.0 -2020-06-30 00:00:00+05:30,133.32650756835938,133.32650756835938,133.32650756835938,133.32650756835938,0,0.0,0.0,0.0 -2020-07-01 00:00:00+05:30,134.02810668945312,134.02810668945312,134.02810668945312,134.02810668945312,0,0.0,0.0,0.0 -2020-07-02 00:00:00+05:30,135.652099609375,135.652099609375,135.652099609375,135.652099609375,0,0.0,0.0,0.0 -2020-07-03 00:00:00+05:30,136.64590454101562,136.64590454101562,136.64590454101562,136.64590454101562,0,0.0,0.0,0.0 -2020-07-06 00:00:00+05:30,138.34519958496094,138.34519958496094,138.34519958496094,138.34519958496094,0,0.0,0.0,0.0 -2020-07-07 00:00:00+05:30,138.3065948486328,138.3065948486328,138.3065948486328,138.3065948486328,0,0.0,0.0,0.0 -2020-07-08 00:00:00+05:30,137.4490966796875,137.4490966796875,137.4490966796875,137.4490966796875,0,0.0,0.0,0.0 -2020-07-09 00:00:00+05:30,138.80259704589844,138.80259704589844,138.80259704589844,138.80259704589844,0,0.0,0.0,0.0 -2020-07-10 00:00:00+05:30,137.970703125,137.970703125,137.970703125,137.970703125,0,0.0,0.0,0.0 -2020-07-13 00:00:00+05:30,138.720703125,138.720703125,138.720703125,138.720703125,0,0.0,0.0,0.0 -2020-07-14 00:00:00+05:30,136.96670532226562,136.96670532226562,136.96670532226562,136.96670532226562,0,0.0,0.0,0.0 -2020-07-15 00:00:00+05:30,136.5576934814453,136.5576934814453,136.5576934814453,136.5576934814453,0,0.0,0.0,0.0 -2020-07-16 00:00:00+05:30,137.9031982421875,137.9031982421875,137.9031982421875,137.9031982421875,0,0.0,0.0,0.0 -2020-07-17 00:00:00+05:30,139.79550170898438,139.79550170898438,139.79550170898438,139.79550170898438,0,0.0,0.0,0.0 -2020-07-20 00:00:00+05:30,141.0272979736328,141.0272979736328,141.0272979736328,141.0272979736328,0,0.0,0.0,0.0 -2020-07-21 00:00:00+05:30,142.51809692382812,142.51809692382812,142.51809692382812,142.51809692382812,0,0.0,0.0,0.0 -2020-07-22 00:00:00+05:30,142.0438995361328,142.0438995361328,142.0438995361328,142.0438995361328,0,0.0,0.0,0.0 -2020-07-23 00:00:00+05:30,143.52520751953125,143.52520751953125,143.52520751953125,143.52520751953125,0,0.0,0.0,0.0 -2020-07-24 00:00:00+05:30,143.14300537109375,143.14300537109375,143.14300537109375,143.14300537109375,0,0.0,0.0,0.0 -2020-07-27 00:00:00+05:30,142.84609985351562,142.84609985351562,142.84609985351562,142.84609985351562,0,0.0,0.0,0.0 -2020-07-28 00:00:00+05:30,144.902099609375,144.902099609375,144.902099609375,144.902099609375,0,0.0,0.0,0.0 -2020-07-29 00:00:00+05:30,144.32749938964844,144.32749938964844,144.32749938964844,144.32749938964844,0,0.0,0.0,0.0 -2020-07-30 00:00:00+05:30,143.53799438476562,143.53799438476562,143.53799438476562,143.53799438476562,0,0.0,0.0,0.0 -2020-07-31 00:00:00+05:30,144.11270141601562,144.11270141601562,144.11270141601562,144.11270141601562,0,0.0,0.0,0.0 -2020-08-03 00:00:00+05:30,142.98370361328125,142.98370361328125,142.98370361328125,142.98370361328125,0,0.0,0.0,0.0 -2020-08-04 00:00:00+05:30,144.99530029296875,144.99530029296875,144.99530029296875,144.99530029296875,0,0.0,0.0,0.0 -2020-08-05 00:00:00+05:30,145.50270080566406,145.50270080566406,145.50270080566406,145.50270080566406,0,0.0,0.0,0.0 -2020-08-06 00:00:00+05:30,146.4521026611328,146.4521026611328,146.4521026611328,146.4521026611328,0,0.0,0.0,0.0 -2020-08-07 00:00:00+05:30,146.4886016845703,146.4886016845703,146.4886016845703,146.4886016845703,0,0.0,0.0,0.0 -2020-08-10 00:00:00+05:30,149.6678924560547,149.6678924560547,149.6678924560547,149.6678924560547,0,0.0,0.0,0.0 -2020-08-11 00:00:00+05:30,149.67979431152344,149.67979431152344,149.67979431152344,149.67979431152344,0,0.0,0.0,0.0 -2020-08-12 00:00:00+05:30,149.29859924316406,149.29859924316406,149.29859924316406,149.29859924316406,0,0.0,0.0,0.0 -2020-08-13 00:00:00+05:30,149.5155029296875,149.5155029296875,149.5155029296875,149.5155029296875,0,0.0,0.0,0.0 -2020-08-14 00:00:00+05:30,148.43380737304688,148.43380737304688,148.43380737304688,148.43380737304688,0,0.0,0.0,0.0 -2020-08-17 00:00:00+05:30,148.84190368652344,148.84190368652344,148.84190368652344,148.84190368652344,0,0.0,0.0,0.0 -2020-08-18 00:00:00+05:30,149.85650634765625,149.85650634765625,149.85650634765625,149.85650634765625,0,0.0,0.0,0.0 -2020-08-19 00:00:00+05:30,150.8199005126953,150.8199005126953,150.8199005126953,150.8199005126953,0,0.0,0.0,0.0 -2020-08-20 00:00:00+05:30,150.14810180664062,150.14810180664062,150.14810180664062,150.14810180664062,0,0.0,0.0,0.0 -2020-08-21 00:00:00+05:30,150.95159912109375,150.95159912109375,150.95159912109375,150.95159912109375,0,0.0,0.0,0.0 -2020-08-24 00:00:00+05:30,151.19189453125,151.19189453125,151.19189453125,151.19189453125,0,0.0,0.0,0.0 -2020-08-25 00:00:00+05:30,151.533203125,151.533203125,151.533203125,151.533203125,0,0.0,0.0,0.0 -2020-08-26 00:00:00+05:30,151.989501953125,151.989501953125,151.989501953125,151.989501953125,0,0.0,0.0,0.0 -2020-08-27 00:00:00+05:30,152.4530029296875,152.4530029296875,152.4530029296875,152.4530029296875,0,0.0,0.0,0.0 -2020-08-28 00:00:00+05:30,153.44580078125,153.44580078125,153.44580078125,153.44580078125,0,0.0,0.0,0.0 -2020-08-31 00:00:00+05:30,148.2082061767578,148.2082061767578,148.2082061767578,148.2082061767578,0,0.0,0.0,0.0 -2020-09-01 00:00:00+05:30,149.1826934814453,149.1826934814453,149.1826934814453,149.1826934814453,0,0.0,0.0,0.0 -2020-09-02 00:00:00+05:30,150.99969482421875,150.99969482421875,150.99969482421875,150.99969482421875,0,0.0,0.0,0.0 -2020-09-03 00:00:00+05:30,150.8502960205078,150.8502960205078,150.8502960205078,150.8502960205078,0,0.0,0.0,0.0 -2020-09-04 00:00:00+05:30,148.20140075683594,148.20140075683594,148.20140075683594,148.20140075683594,0,0.0,0.0,0.0 -2020-09-07 00:00:00+05:30,147.89320373535156,147.89320373535156,147.89320373535156,147.89320373535156,0,0.0,0.0,0.0 -2020-09-08 00:00:00+05:30,146.8708953857422,146.8708953857422,146.8708953857422,146.8708953857422,0,0.0,0.0,0.0 -2020-09-09 00:00:00+05:30,146.4539031982422,146.4539031982422,146.4539031982422,146.4539031982422,0,0.0,0.0,0.0 -2020-09-10 00:00:00+05:30,148.42750549316406,148.42750549316406,148.42750549316406,148.42750549316406,0,0.0,0.0,0.0 -2020-09-11 00:00:00+05:30,148.90960693359375,148.90960693359375,148.90960693359375,148.90960693359375,0,0.0,0.0,0.0 -2020-09-14 00:00:00+05:30,149.9376983642578,149.9376983642578,149.9376983642578,149.9376983642578,0,0.0,0.0,0.0 -2020-09-15 00:00:00+05:30,151.18910217285156,151.18910217285156,151.18910217285156,151.18910217285156,0,0.0,0.0,0.0 -2020-09-16 00:00:00+05:30,152.2028045654297,152.2028045654297,152.2028045654297,152.2028045654297,0,0.0,0.0,0.0 -2020-09-17 00:00:00+05:30,151.5343017578125,151.5343017578125,151.5343017578125,151.5343017578125,0,0.0,0.0,0.0 -2020-09-18 00:00:00+05:30,151.74659729003906,151.74659729003906,151.74659729003906,151.74659729003906,0,0.0,0.0,0.0 -2020-09-21 00:00:00+05:30,147.7617950439453,147.7617950439453,147.7617950439453,147.7617950439453,0,0.0,0.0,0.0 -2020-09-22 00:00:00+05:30,146.30650329589844,146.30650329589844,146.30650329589844,146.30650329589844,0,0.0,0.0,0.0 -2020-09-23 00:00:00+05:30,145.92919921875,145.92919921875,145.92919921875,145.92919921875,0,0.0,0.0,0.0 -2020-09-24 00:00:00+05:30,141.80540466308594,141.80540466308594,141.80540466308594,141.80540466308594,0,0.0,0.0,0.0 -2020-09-25 00:00:00+05:30,145.06329345703125,145.06329345703125,145.06329345703125,145.06329345703125,0,0.0,0.0,0.0 -2020-09-28 00:00:00+05:30,147.72109985351562,147.72109985351562,147.72109985351562,147.72109985351562,0,0.0,0.0,0.0 -2020-09-29 00:00:00+05:30,147.89239501953125,147.89239501953125,147.89239501953125,147.89239501953125,0,0.0,0.0,0.0 -2020-09-30 00:00:00+05:30,148.00650024414062,148.00650024414062,148.00650024414062,148.00650024414062,0,0.0,0.0,0.0 -2020-10-01 00:00:00+05:30,149.33680725097656,149.33680725097656,149.33680725097656,149.33680725097656,0,0.0,0.0,0.0 -2020-10-05 00:00:00+05:30,149.92529296875,149.92529296875,149.92529296875,149.92529296875,0,0.0,0.0,0.0 -2020-10-06 00:00:00+05:30,150.94769287109375,150.94769287109375,150.94769287109375,150.94769287109375,0,0.0,0.0,0.0 -2020-10-07 00:00:00+05:30,151.0157012939453,151.0157012939453,151.0157012939453,151.0157012939453,0,0.0,0.0,0.0 -2020-10-08 00:00:00+05:30,151.783203125,151.783203125,151.783203125,151.783203125,0,0.0,0.0,0.0 -2020-10-09 00:00:00+05:30,152.28750610351562,152.28750610351562,152.28750610351562,152.28750610351562,0,0.0,0.0,0.0 -2020-10-12 00:00:00+05:30,151.67129516601562,151.67129516601562,151.67129516601562,151.67129516601562,0,0.0,0.0,0.0 -2020-10-13 00:00:00+05:30,151.93499755859375,151.93499755859375,151.93499755859375,151.93499755859375,0,0.0,0.0,0.0 -2020-10-14 00:00:00+05:30,152.10769653320312,152.10769653320312,152.10769653320312,152.10769653320312,0,0.0,0.0,0.0 -2020-10-15 00:00:00+05:30,148.9163055419922,148.9163055419922,148.9163055419922,148.9163055419922,0,0.0,0.0,0.0 -2020-10-16 00:00:00+05:30,150.25289916992188,150.25289916992188,150.25289916992188,150.25289916992188,0,0.0,0.0,0.0 -2020-10-19 00:00:00+05:30,151.32440185546875,151.32440185546875,151.32440185546875,151.32440185546875,0,0.0,0.0,0.0 -2020-10-20 00:00:00+05:30,151.64300537109375,151.64300537109375,151.64300537109375,151.64300537109375,0,0.0,0.0,0.0 -2020-10-21 00:00:00+05:30,151.7261962890625,151.7261962890625,151.7261962890625,151.7261962890625,0,0.0,0.0,0.0 -2020-10-22 00:00:00+05:30,151.95530700683594,151.95530700683594,151.95530700683594,151.95530700683594,0,0.0,0.0,0.0 -2020-10-23 00:00:00+05:30,152.614501953125,152.614501953125,152.614501953125,152.614501953125,0,0.0,0.0,0.0 -2020-10-26 00:00:00+05:30,150.47349548339844,150.47349548339844,150.47349548339844,150.47349548339844,0,0.0,0.0,0.0 -2020-10-27 00:00:00+05:30,152.23440551757812,152.23440551757812,152.23440551757812,152.23440551757812,0,0.0,0.0,0.0 -2020-10-28 00:00:00+05:30,150.6768035888672,150.6768035888672,150.6768035888672,150.6768035888672,0,0.0,0.0,0.0 -2020-10-29 00:00:00+05:30,149.4886016845703,149.4886016845703,149.4886016845703,149.4886016845703,0,0.0,0.0,0.0 -2020-10-30 00:00:00+05:30,149.50729370117188,149.50729370117188,149.50729370117188,149.50729370117188,0,0.0,0.0,0.0 -2020-11-02 00:00:00+05:30,149.37379455566406,149.37379455566406,149.37379455566406,149.37379455566406,0,0.0,0.0,0.0 -2020-11-03 00:00:00+05:30,150.52059936523438,150.52059936523438,150.52059936523438,150.52059936523438,0,0.0,0.0,0.0 -2020-11-04 00:00:00+05:30,151.72479248046875,151.72479248046875,151.72479248046875,151.72479248046875,0,0.0,0.0,0.0 -2020-11-05 00:00:00+05:30,154.14320373535156,154.14320373535156,154.14320373535156,154.14320373535156,0,0.0,0.0,0.0 -2020-11-06 00:00:00+05:30,155.1885986328125,155.1885986328125,155.1885986328125,155.1885986328125,0,0.0,0.0,0.0 -2020-11-09 00:00:00+05:30,156.45809936523438,156.45809936523438,156.45809936523438,156.45809936523438,0,0.0,0.0,0.0 -2020-11-10 00:00:00+05:30,156.0832061767578,156.0832061767578,156.0832061767578,156.0832061767578,0,0.0,0.0,0.0 -2020-11-11 00:00:00+05:30,157.89669799804688,157.89669799804688,157.89669799804688,157.89669799804688,0,0.0,0.0,0.0 -2020-11-12 00:00:00+05:30,158.25559997558594,158.25559997558594,158.25559997558594,158.25559997558594,0,0.0,0.0,0.0 -2020-11-13 00:00:00+05:30,158.54339599609375,158.54339599609375,158.54339599609375,158.54339599609375,0,0.0,0.0,0.0 -2020-11-17 00:00:00+05:30,160.67930603027344,160.67930603027344,160.67930603027344,160.67930603027344,0,0.0,0.0,0.0 -2020-11-18 00:00:00+05:30,162.4315948486328,162.4315948486328,162.4315948486328,162.4315948486328,0,0.0,0.0,0.0 -2020-11-19 00:00:00+05:30,160.90699768066406,160.90699768066406,160.90699768066406,160.90699768066406,0,0.0,0.0,0.0 -2020-11-20 00:00:00+05:30,162.12710571289062,162.12710571289062,162.12710571289062,162.12710571289062,0,0.0,0.0,0.0 -2020-11-23 00:00:00+05:30,162.85780334472656,162.85780334472656,162.85780334472656,162.85780334472656,0,0.0,0.0,0.0 -2020-11-24 00:00:00+05:30,164.47569274902344,164.47569274902344,164.47569274902344,164.47569274902344,0,0.0,0.0,0.0 -2020-11-25 00:00:00+05:30,162.89450073242188,162.89450073242188,162.89450073242188,162.89450073242188,0,0.0,0.0,0.0 -2020-11-26 00:00:00+05:30,164.2333984375,164.2333984375,164.2333984375,164.2333984375,0,0.0,0.0,0.0 -2020-11-27 00:00:00+05:30,164.96929931640625,164.96929931640625,164.96929931640625,164.96929931640625,0,0.0,0.0,0.0 -2020-12-01 00:00:00+05:30,167.3863067626953,167.3863067626953,167.3863067626953,167.3863067626953,0,0.0,0.0,0.0 -2020-12-02 00:00:00+05:30,167.97410583496094,167.97410583496094,167.97410583496094,167.97410583496094,0,0.0,0.0,0.0 -2020-12-03 00:00:00+05:30,168.74029541015625,168.74029541015625,168.74029541015625,168.74029541015625,0,0.0,0.0,0.0 -2020-12-04 00:00:00+05:30,169.69020080566406,169.69020080566406,169.69020080566406,169.69020080566406,0,0.0,0.0,0.0 -2020-12-07 00:00:00+05:30,171.3240966796875,171.3240966796875,171.3240966796875,171.3240966796875,0,0.0,0.0,0.0 -2020-12-08 00:00:00+05:30,172.0095977783203,172.0095977783203,172.0095977783203,172.0095977783203,0,0.0,0.0,0.0 -2020-12-09 00:00:00+05:30,172.92869567871094,172.92869567871094,172.92869567871094,172.92869567871094,0,0.0,0.0,0.0 -2020-12-10 00:00:00+05:30,172.11419677734375,172.11419677734375,172.11419677734375,172.11419677734375,0,0.0,0.0,0.0 -2020-12-11 00:00:00+05:30,172.15420532226562,172.15420532226562,172.15420532226562,172.15420532226562,0,0.0,0.0,0.0 -2020-12-14 00:00:00+05:30,173.3011016845703,173.3011016845703,173.3011016845703,173.3011016845703,0,0.0,0.0,0.0 -2020-12-15 00:00:00+05:30,173.46690368652344,173.46690368652344,173.46690368652344,173.46690368652344,0,0.0,0.0,0.0 -2020-12-16 00:00:00+05:30,175.085693359375,175.085693359375,175.085693359375,175.085693359375,0,0.0,0.0,0.0 -2020-12-17 00:00:00+05:30,175.33079528808594,175.33079528808594,175.33079528808594,175.33079528808594,0,0.0,0.0,0.0 -2020-12-18 00:00:00+05:30,176.07110595703125,176.07110595703125,176.07110595703125,176.07110595703125,0,0.0,0.0,0.0 -2020-12-21 00:00:00+05:30,169.43829345703125,169.43829345703125,169.43829345703125,169.43829345703125,0,0.0,0.0,0.0 -2020-12-22 00:00:00+05:30,171.45809936523438,171.45809936523438,171.45809936523438,171.45809936523438,0,0.0,0.0,0.0 -2020-12-23 00:00:00+05:30,173.76510620117188,173.76510620117188,173.76510620117188,173.76510620117188,0,0.0,0.0,0.0 -2020-12-24 00:00:00+05:30,175.9573974609375,175.9573974609375,175.9573974609375,175.9573974609375,0,0.0,0.0,0.0 -2020-12-28 00:00:00+05:30,177.3885040283203,177.3885040283203,177.3885040283203,177.3885040283203,0,0.0,0.0,0.0 -2020-12-29 00:00:00+05:30,177.985107421875,177.985107421875,177.985107421875,177.985107421875,0,0.0,0.0,0.0 -2020-12-30 00:00:00+05:30,178.28529357910156,178.28529357910156,178.28529357910156,178.28529357910156,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/SBIN.NS.csv b/DATA/BRONZE/StockData/2020/SBIN.NS.csv deleted file mode 100644 index e5a53ea7..00000000 --- a/DATA/BRONZE/StockData/2020/SBIN.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,315.0344748905141,316.2110302512876,312.63428471983843,314.7991638183594,17379320,0.0,0.0 -2020-01-02 00:00:00+05:30,314.8462353827271,319.8818984050485,313.76381012406875,319.36419677734375,20324236,0.0,0.0 -2020-01-03 00:00:00+05:30,318.0935194354342,318.0935194354342,312.49310441766846,314.0932312011719,21853208,0.0,0.0 -2020-01-06 00:00:00+05:30,312.21077315497644,312.21077315497644,299.0333518004016,300.2569580078125,35645325,0.0,0.0 -2020-01-07 00:00:00+05:30,305.3867453430625,307.7869069810974,296.86846661546156,299.69219970703125,50966826,0.0,0.0 -2020-01-08 00:00:00+05:30,293.76238405867673,302.6100757061174,292.72700946999225,301.00994873046875,44527485,0.0,0.0 -2020-01-09 00:00:00+05:30,307.6927958499992,311.9283957495925,305.9044371928487,310.7989196777344,40348407,0.0,0.0 -2020-01-10 00:00:00+05:30,311.55189907972397,318.09355920579,308.82229604114593,312.72845458984375,42377838,0.0,0.0 -2020-01-13 00:00:00+05:30,314.3756028778699,315.7404186316595,309.7164320041026,311.3165588378906,23615129,0.0,0.0 -2020-01-14 00:00:00+05:30,310.42237776860867,312.21076502834967,307.31628287710794,308.7281494140625,26296117,0.0,0.0 -2020-01-15 00:00:00+05:30,309.6693970761854,309.8576574395874,303.4101277738005,305.198486328125,32625740,0.0,0.0 -2020-01-16 00:00:00+05:30,304.9631733147415,307.6927762198812,303.410125862205,304.3042907714844,26653623,0.0,0.0 -2020-01-17 00:00:00+05:30,294.6094825792613,304.4925482887892,291.8798796996246,299.3157043457031,58396326,0.0,0.0 -2020-01-20 00:00:00+05:30,302.1394305381046,302.563001977256,294.9859678708076,295.55072021484375,30682902,0.0,0.0 -2020-01-21 00:00:00+05:30,295.36247303982225,298.3274157972042,293.66824465660284,295.26837158203125,30591772,0.0,0.0 -2020-01-22 00:00:00+05:30,298.3744653149353,298.3744653149353,295.2683703834752,297.57440185546875,24994911,0.0,0.0 -2020-01-23 00:00:00+05:30,297.43320399243936,305.7161424872401,295.6918962621412,304.2101745605469,33293610,0.0,0.0 -2020-01-24 00:00:00+05:30,304.4925504804364,308.0692675588772,302.2806204893883,305.0102233886719,22706879,0.0,0.0 -2020-01-27 00:00:00+05:30,302.0452909482963,303.08066542601745,297.24493926031414,297.6214599609375,23309355,0.0,0.0 -2020-01-28 00:00:00+05:30,299.26867293035167,301.19821248931135,292.77406349395096,296.58612060546875,26488426,0.0,0.0 -2020-01-29 00:00:00+05:30,299.1745173286562,300.91582509158286,297.0096381255995,297.8567810058594,23914114,0.0,0.0 -2020-01-30 00:00:00+05:30,298.1391581372315,298.1391581372315,287.69133974727004,292.44464111328125,35802330,0.0,0.0 -2020-01-31 00:00:00+05:30,295.2683774649774,302.79833260619966,290.4680253175484,299.7392883300781,92656638,0.0,0.0 -2020-02-03 00:00:00+05:30,285.19702172603775,288.8208180110203,277.99650860557665,280.5849304199219,56060158,0.0,0.0 -2020-02-04 00:00:00+05:30,285.1029289649214,289.47970977136066,279.64372282079285,288.256103515625,51141567,0.0,0.0 -2020-02-05 00:00:00+05:30,288.86791232236965,295.2213122798609,286.70306160443215,292.7270202636719,35014841,0.0,0.0 -2020-02-06 00:00:00+05:30,292.9152535952779,304.4925476257145,291.8798790640157,303.03363037109375,57757656,0.0,0.0 -2020-02-07 00:00:00+05:30,302.6100750186933,305.90443042325137,299.6922116297562,301.71588134765625,37126803,0.0,0.0 -2020-02-10 00:00:00+05:30,301.0099220441616,303.8336550041425,297.9038272779815,299.78631591796875,24816396,0.0,0.0 -2020-02-11 00:00:00+05:30,302.18650923914805,306.6574202295312,302.18650923914805,305.2926330566406,30188757,0.0,0.0 -2020-02-12 00:00:00+05:30,310.5164968016313,310.5164968016313,300.4922504940283,301.3864440917969,38930849,0.0,0.0 -2020-02-13 00:00:00+05:30,303.08068644184533,311.5048350237395,303.08068644184533,308.2104797363281,62516057,0.0,0.0 -2020-02-14 00:00:00+05:30,308.8222910777636,312.399008281243,299.8333898902178,300.6334533691406,48205947,0.0,0.0 -2020-02-17 00:00:00+05:30,302.092382450081,302.2806140834056,293.33879285230205,295.7389831542969,36950692,0.0,0.0 -2020-02-18 00:00:00+05:30,296.8684811424876,300.4452271348669,291.2210146829939,298.89215087890625,38588583,0.0,0.0 -2020-02-19 00:00:00+05:30,303.3630275655559,304.9631543715013,298.609755322095,301.5276184082031,39846727,0.0,0.0 -2020-02-20 00:00:00+05:30,300.5863953751634,309.85765816674575,300.0216430081307,308.3987121582031,40150409,0.0,0.0 -2020-02-24 00:00:00+05:30,306.6103260254312,311.8342203205634,302.9394790565954,303.974853515625,45273936,0.0,0.0 -2020-02-25 00:00:00+05:30,306.751549101484,308.86934903521933,303.268962000708,307.5986633300781,39050709,0.0,0.0 -2020-02-26 00:00:00+05:30,305.76323798310267,311.36362472506147,305.1514348902162,308.9164123535156,43915281,0.0,0.0 -2020-02-27 00:00:00+05:30,308.72814720628855,310.6106359087659,299.3157036939017,303.03363037109375,47010040,0.0,0.0 -2020-02-28 00:00:00+05:30,293.6682515663676,296.1625434709897,283.4086933943655,285.1970520019531,59705346,0.0,0.0 -2020-03-02 00:00:00+05:30,292.7269824560025,293.6682267725813,267.3604366344054,270.51361083984375,66711413,0.0,0.0 -2020-03-03 00:00:00+05:30,275.7846163403018,277.1023527895192,268.5370227828555,272.8197021484375,61949382,0.0,0.0 -2020-03-04 00:00:00+05:30,274.6550752547897,275.78457990460714,258.936312679225,268.5369873046875,73675736,0.0,0.0 -2020-03-05 00:00:00+05:30,273.80799206079627,280.8673251083821,254.13598971309034,271.54901123046875,149245973,0.0,0.0 -2020-03-06 00:00:00+05:30,252.25350213183052,258.27746061694444,239.02901528567824,254.6066131591797,106043172,0.0,0.0 -2020-03-09 00:00:00+05:30,244.77058428449436,247.3119555458399,236.39351522688983,238.55838012695312,101286241,0.0,0.0 -2020-03-11 00:00:00+05:30,238.13483004349033,243.31167417487057,228.81651635190576,230.69900512695312,90845604,0.0,0.0 -2020-03-12 00:00:00+05:30,218.27457181417333,218.27457181417333,196.34358866349712,200.1085662841797,99767083,0.0,0.0 -2020-03-13 00:00:00+05:30,188.24886605759298,234.1815922480954,173.80075984277323,227.7811279296875,155701316,0.0,0.0 -2020-03-16 00:00:00+05:30,214.50959453017498,217.80394995344292,207.6385218514446,210.22694396972656,75583409,0.0,0.0 -2020-03-17 00:00:00+05:30,213.8507098686927,216.39206669871248,199.5908639497352,202.5087127685547,65403057,0.0,0.0 -2020-03-18 00:00:00+05:30,208.01499069688919,210.03866020085104,188.34299053425462,202.55577087402344,101356399,0.0,0.0 -2020-03-19 00:00:00+05:30,191.02553430587378,206.8384419558344,186.5075586398495,191.6844024658203,93533467,0.0,0.0 -2020-03-20 00:00:00+05:30,193.4727878395074,203.02641268286163,188.24887858628796,197.5201416015625,77391650,0.0,0.0 -2020-03-23 00:00:00+05:30,178.8364400708559,187.7782620743987,169.6593069619567,170.92999267578125,61750037,0.0,0.0 -2020-03-24 00:00:00+05:30,179.73060244005768,180.67184677267096,163.35295679748594,172.4359588623047,67491360,0.0,0.0 -2020-03-25 00:00:00+05:30,167.5415067198938,183.7779729610071,166.08257499679303,178.7423095703125,71567553,0.0,0.0 -2020-03-26 00:00:00+05:30,180.29536010385712,189.19011643702882,174.22433685183515,181.4248504638672,107260359,0.0,0.0 -2020-03-27 00:00:00+05:30,190.13135983729356,199.44967321313257,183.54264934788242,184.43682861328125,114740377,0.0,0.0 -2020-03-30 00:00:00+05:30,178.83642708217164,183.54264884749196,175.3067607581814,175.91856384277344,60081554,0.0,0.0 -2020-03-31 00:00:00+05:30,180.71892497512937,186.83701358105822,177.0010124639764,185.28396606445312,59543412,0.0,0.0 -2020-04-01 00:00:00+05:30,182.6014095996308,183.0720317893206,174.36552128005985,175.58914184570312,52954239,0.0,0.0 -2020-04-03 00:00:00+05:30,176.530382408527,177.14218549699686,164.71776283025062,165.18838500976562,64448494,0.0,0.0 -2020-04-07 00:00:00+05:30,173.56544835553186,176.29506552435205,167.16499841429535,175.44793701171875,72130500,0.0,0.0 -2020-04-08 00:00:00+05:30,172.1535810044015,182.97789072346634,169.8475352845287,172.24771118164062,80435759,0.0,0.0 -2020-04-09 00:00:00+05:30,176.95393901880826,178.8364277317743,172.8124695951826,176.7186279296875,62416005,0.0,0.0 -2020-04-13 00:00:00+05:30,175.82446276952516,177.6128214454197,172.3418612435856,172.71835327148438,51847146,0.0,0.0 -2020-04-15 00:00:00+05:30,176.01270608987582,180.67186308451076,169.5651760844643,171.63592529296875,72190004,0.0,0.0 -2020-04-16 00:00:00+05:30,171.30647225215517,178.7422968962227,169.65929463434597,177.424560546875,61165773,0.0,0.0 -2020-04-17 00:00:00+05:30,184.4838993521588,186.36638812105838,175.35383169544573,181.89547729492188,89851063,0.0,0.0 -2020-04-20 00:00:00+05:30,182.6014112596388,185.7545857041252,178.8834987997404,181.18954467773438,81958510,0.0,0.0 -2020-04-21 00:00:00+05:30,176.9539416652571,177.14218766691923,172.24771981245772,173.8948974609375,53042420,0.0,0.0 -2020-04-22 00:00:00+05:30,174.60081414171978,178.36579126606952,170.6946561201061,177.61279296875,61503413,0.0,0.0 -2020-04-23 00:00:00+05:30,176.71862559581405,178.74229519062686,174.27138455637856,175.73031616210938,50955312,0.0,0.0 -2020-04-24 00:00:00+05:30,173.18896348552676,173.18896348552676,168.48274165168093,169.1886749267578,65137305,0.0,0.0 -2020-04-27 00:00:00+05:30,172.71834404260247,172.71834404260247,169.89461089749182,170.27110290527344,42996571,0.0,0.0 -2020-04-28 00:00:00+05:30,171.30646395576855,174.45963813062298,170.55346563735947,173.47132873535156,49590230,0.0,0.0 -2020-04-29 00:00:00+05:30,174.13022015518212,180.53068517387672,172.71835350527525,178.93057250976562,57470466,0.0,0.0 -2020-04-30 00:00:00+05:30,182.13078572430948,184.3897664690136,178.5540542433202,179.3070526123047,63063889,0.0,0.0 -2020-05-04 00:00:00+05:30,171.73003924214765,172.71834874227824,167.54150450204648,168.34156799316406,58118177,0.0,0.0 -2020-05-05 00:00:00+05:30,170.36521062233834,170.60052168673383,158.88203355228768,160.3880157470703,91050439,0.0,0.0 -2020-05-06 00:00:00+05:30,161.09397150603903,163.1176555606632,156.76425593201094,161.0469207763672,73156432,0.0,0.0 -2020-05-07 00:00:00+05:30,160.81161370670824,162.4117263363658,158.88205978759916,160.7174835205078,42942399,0.0,0.0 -2020-05-08 00:00:00+05:30,162.31760390748838,163.5882896706717,156.34071021661833,156.85838317871094,55932236,0.0,0.0 -2020-05-11 00:00:00+05:30,158.08199281672304,158.97617211697164,155.30532473184604,155.7288818359375,54591827,0.0,0.0 -2020-05-12 00:00:00+05:30,154.55231687498392,158.59967038637376,151.39915697129842,157.0936737060547,70752542,0.0,0.0 -2020-05-13 00:00:00+05:30,168.05918583663038,168.05918583663038,160.48216575409003,163.8706512451172,81720683,0.0,0.0 -2020-05-14 00:00:00+05:30,160.90571851940982,161.65871687073349,157.65842838921606,158.0819854736328,48136531,0.0,0.0 -2020-05-15 00:00:00+05:30,158.08197842269513,158.3643545871278,155.02293442621271,156.623046875,35495540,0.0,0.0 -2020-05-18 00:00:00+05:30,156.62306697821205,156.62306697821205,145.89288625049508,146.17526245117188,77349435,0.0,0.0 -2020-05-19 00:00:00+05:30,148.2459892503431,148.57543052691028,143.4456371868608,143.8221435546875,71522334,0.0,0.0 -2020-05-20 00:00:00+05:30,144.01037935897565,146.1281790554312,142.2690716414351,144.38687133789062,66168767,0.0,0.0 -2020-05-21 00:00:00+05:30,144.6221920278894,146.9753029581333,142.5985223727794,143.02207946777344,61147471,0.0,0.0 -2020-05-22 00:00:00+05:30,143.06913480393595,146.45762005734954,140.66895894628865,141.98670959472656,87064198,0.0,0.0 -2020-05-26 00:00:00+05:30,143.44563891880713,144.19863730130274,141.37490413863134,142.50439453125,48275988,0.0,0.0 -2020-05-27 00:00:00+05:30,143.0220733858952,151.35209146963217,141.93964814891186,149.28135681152344,88195120,0.0,0.0 -2020-05-28 00:00:00+05:30,150.08140157275784,152.8580694002979,147.49297973378435,148.90484619140625,76968678,0.0,0.0 -2020-05-29 00:00:00+05:30,146.92824065305376,152.38744609129682,146.08111216756046,151.8227081298828,58363280,0.0,0.0 -2020-06-01 00:00:00+05:30,154.36409237754182,161.32929567894524,153.75228921972626,160.05862426757812,92740893,0.0,0.0 -2020-06-02 00:00:00+05:30,159.91741540950892,161.23516616703623,157.37605844018776,160.24685668945312,70419104,0.0,0.0 -2020-06-03 00:00:00+05:30,162.36463102432106,169.32983263930606,161.89400890540998,164.6236114501953,113168889,0.0,0.0 -2020-06-04 00:00:00+05:30,164.6236269409428,167.21204883851894,161.42340197611176,163.82357788085938,83494674,0.0,0.0 -2020-06-05 00:00:00+05:30,166.1767017878653,178.6481900950262,165.65901449511813,176.7657012939453,201321234,0.0,0.0 -2020-06-08 00:00:00+05:30,185.42513713918132,185.89575931466146,174.88320328087562,175.82444763183594,151741826,0.0,0.0 -2020-06-09 00:00:00+05:30,176.67157799024025,179.77768750545474,172.57717330576466,173.61253356933594,96654191,0.0,0.0 -2020-06-10 00:00:00+05:30,173.70665572897738,177.89519040847298,173.00072243370568,176.67156982421875,67333317,0.0,0.0 -2020-06-11 00:00:00+05:30,176.95393111726727,179.2129117270564,165.9884405987828,166.74142456054688,91726802,0.0,0.0 -2020-06-12 00:00:00+05:30,160.01153671810735,169.4239800544666,159.8232907238299,168.62391662597656,92758901,0.0,0.0 -2020-06-15 00:00:00+05:30,167.40031329251875,167.40031329251875,161.89402810340454,163.494140625,63613412,0.0,0.0 -2020-06-16 00:00:00+05:30,167.54148634554548,168.43566556314227,159.4467795749625,162.7411346435547,63925976,0.0,0.0 -2020-06-17 00:00:00+05:30,160.95278439158633,165.84725215560582,159.3056067735438,162.7882080078125,73866905,0.0,0.0 -2020-06-18 00:00:00+05:30,162.27052184993968,170.0357878166301,161.04691567226052,169.09454345703125,58261857,0.0,0.0 -2020-06-19 00:00:00+05:30,169.70635315866986,174.08313348604403,168.95335483292578,173.65957641601562,76895151,0.0,0.0 -2020-06-22 00:00:00+05:30,174.1302128336905,180.48361249113597,173.42427953841877,176.67156982421875,80023958,0.0,0.0 -2020-06-23 00:00:00+05:30,178.45993354771397,181.75428875504443,176.81275594404877,181.14247131347656,65487085,0.0,0.0 -2020-06-24 00:00:00+05:30,183.3543971142491,183.44851292926228,173.0948253694071,173.7537078857422,74668987,0.0,0.0 -2020-06-25 00:00:00+05:30,171.494711005281,175.82444059122076,169.80046836894593,174.36550903320312,73620385,0.0,0.0 -2020-06-26 00:00:00+05:30,176.95393284116165,177.518685180235,173.00070955439392,173.7537078857422,49176958,0.0,0.0 -2020-06-29 00:00:00+05:30,172.24771437385593,172.34184455283952,168.01211484007257,168.71804809570312,50966428,0.0,0.0 -2020-06-30 00:00:00+05:30,170.45936360681893,172.1535920074194,166.83556698523006,167.96505737304688,43613239,0.0,0.0 -2020-07-01 00:00:00+05:30,168.90629264124343,174.50669354871272,168.10624357574707,173.94195556640625,54012853,0.0,0.0 -2020-07-02 00:00:00+05:30,174.7420027058945,176.9539326083989,173.18895531885852,174.5537567138672,52127276,0.0,0.0 -2020-07-03 00:00:00+05:30,175.68324765947523,175.8715080144275,172.6242036007331,173.8478240966797,38048810,0.0,0.0 -2020-07-06 00:00:00+05:30,175.6362056127191,178.69524982263556,175.21263415539275,177.00100708007812,43773740,0.0,0.0 -2020-07-07 00:00:00+05:30,176.01268016656837,178.08341470784313,173.2360124160694,177.5186767578125,55124494,0.0,0.0 -2020-07-08 00:00:00+05:30,177.80105330574125,185.8486954311449,177.33043112720594,180.62478637695312,143063102,0.0,0.0 -2020-07-09 00:00:00+05:30,181.47192138270168,189.19012251328112,181.23661028504833,187.40176391601562,89539723,0.0,0.0 -2020-07-10 00:00:00+05:30,186.36638738506957,190.6019870983666,183.3544082391749,184.10740661621094,111406477,0.0,0.0 -2020-07-13 00:00:00+05:30,187.11937318093618,188.0606174983833,180.34241696776667,181.37777709960938,61949761,0.0,0.0 -2020-07-14 00:00:00+05:30,181.00127645847326,181.00127645847326,173.75369843330253,175.11849975585938,62239932,0.0,0.0 -2020-07-15 00:00:00+05:30,176.90687553301836,178.78936426305793,172.24771879862027,173.00071716308594,58527305,0.0,0.0 -2020-07-16 00:00:00+05:30,174.13019208460048,175.9656155611507,170.97701799654772,175.30674743652344,46546803,0.0,0.0 -2020-07-17 00:00:00+05:30,175.82444506924517,178.36580190734867,174.13020238975992,177.14218139648438,47035238,0.0,0.0 -2020-07-20 00:00:00+05:30,178.8364251413008,181.89546925555987,177.6598697127396,179.5423583984375,45672856,0.0,0.0 -2020-07-21 00:00:00+05:30,181.1424815693146,184.6721480627239,180.2483022634342,182.9779052734375,59281860,0.0,0.0 -2020-07-22 00:00:00+05:30,184.20151912023357,185.18982857465744,178.93055930038827,180.7189178466797,62276152,0.0,0.0 -2020-07-23 00:00:00+05:30,181.09539960858424,187.40174797919553,179.91884422037293,186.6016845703125,70801412,0.0,0.0 -2020-07-24 00:00:00+05:30,184.20152624186855,184.76627862687369,179.44823914853302,180.67185974121094,65265493,0.0,0.0 -2020-07-27 00:00:00+05:30,181.66017040924865,181.84841641805178,175.54208176852265,176.1538848876953,50697767,0.0,0.0 -2020-07-28 00:00:00+05:30,176.95393939735635,179.30705029359777,174.83613959073904,178.31874084472656,51488617,0.0,0.0 -2020-07-29 00:00:00+05:30,176.57744091639282,183.77795424964864,176.01268857712827,179.96591186523438,73763368,0.0,0.0 -2020-07-30 00:00:00+05:30,181.1895430305615,182.13078740994104,175.11851965601338,175.58914184570312,48472816,0.0,0.0 -2020-07-31 00:00:00+05:30,176.95394268545286,183.4014724058598,175.7303221242206,180.20123291015625,145892485,0.0,0.0 -2020-08-03 00:00:00+05:30,180.71891254876462,183.166153567762,178.883488965641,180.9542236328125,72454278,0.0,0.0 -2020-08-04 00:00:00+05:30,181.9896000912795,182.41315717463974,179.307047959583,180.34242248535156,43866676,0.0,0.0 -2020-08-05 00:00:00+05:30,181.4248534713885,185.28396115783272,179.7776758134122,180.20123291015625,68888892,0.0,0.0 -2020-08-06 00:00:00+05:30,181.00129169875683,183.07202639998292,179.07173790538175,179.73060607910156,59740172,0.0,0.0 -2020-08-07 00:00:00+05:30,180.20122527002454,180.81304270582564,178.41286677637245,179.44822692871094,44822338,0.0,0.0 -2020-08-10 00:00:00+05:30,180.57773857783718,184.0132747919691,180.43654330463696,182.4131622314453,48784530,0.0,0.0 -2020-08-11 00:00:00+05:30,183.5426413327224,185.2368839713203,182.36608593956393,183.58970642089844,43890305,0.0,0.0 -2020-08-12 00:00:00+05:30,184.48389379672818,192.24915973460065,183.16615744307975,191.35498046875,157818228,0.0,0.0 -2020-08-13 00:00:00+05:30,193.4257169023705,195.1199596308995,188.9548061710505,190.0372314453125,70443118,0.0,0.0 -2020-08-14 00:00:00+05:30,191.0726017842766,192.0138461280415,183.16615504155092,184.9545135498047,56169088,0.0,0.0 -2020-08-17 00:00:00+05:30,186.78992063763764,186.97816661730207,180.24827589912667,181.7542724609375,54787889,0.0,0.0 -2020-08-18 00:00:00+05:30,182.413159248676,184.2485828722718,180.4365403541888,183.63677978515625,46294169,0.0,0.0 -2020-08-19 00:00:00+05:30,184.86038105320105,188.53124256521727,184.3897588872181,185.47219848632812,59296062,0.0,0.0 -2020-08-20 00:00:00+05:30,182.60140924612887,184.81333927828842,181.89547596296083,183.30734252929688,37504602,0.0,0.0 -2020-08-21 00:00:00+05:30,187.30762650297922,189.66073738869505,186.03694087979306,186.7428741455078,68041871,0.0,0.0 -2020-08-24 00:00:00+05:30,188.24887649636685,190.8843636397659,186.93114010579208,189.61367797851562,53850253,0.0,0.0 -2020-08-25 00:00:00+05:30,192.0138533223473,196.20238793658586,190.79023275715696,195.7317657470703,105394375,0.0,0.0 -2020-08-26 00:00:00+05:30,196.2494559262052,197.9907637980282,194.03752585791645,197.5201416015625,66749637,0.0,0.0 -2020-08-27 00:00:00+05:30,198.1319369117512,203.77940304700303,198.1319369117512,202.97933959960938,80997993,0.0,0.0 -2020-08-28 00:00:00+05:30,204.25002018896873,212.627089004815,204.0617741948849,211.6387939453125,95974037,0.0,0.0 -2020-08-31 00:00:00+05:30,217.94513843167587,217.94513843167587,197.9907605057859,199.54380798339844,119986476,0.0,0.0 -2020-09-01 00:00:00+05:30,200.57917859682112,206.03838438783433,198.79080569782616,205.285400390625,75048313,0.0,0.0 -2020-09-02 00:00:00+05:30,205.42657126718865,206.13250450178379,199.8261704785168,203.54408264160156,47608088,0.0,0.0 -2020-09-03 00:00:00+05:30,204.72065480287134,205.42658809529502,199.8261868478503,200.62623596191406,38594129,0.0,0.0 -2020-09-04 00:00:00+05:30,197.66131515986498,199.8261800554943,193.80220754755845,194.46109008789062,54435758,0.0,0.0 -2020-09-07 00:00:00+05:30,195.30821562144814,197.33188536371014,193.33159661001784,195.68470764160156,35687359,0.0,0.0 -2020-09-08 00:00:00+05:30,195.6846796806431,196.24943199242693,190.9784582899374,192.06089782714844,34146789,0.0,0.0 -2020-09-09 00:00:00+05:30,189.2842356518117,189.56659745376876,181.18952887658196,183.40145874023438,72715826,0.0,0.0 -2020-09-10 00:00:00+05:30,186.08401126035417,189.61367768927687,183.73090030773903,186.507568359375,67789617,0.0,0.0 -2020-09-11 00:00:00+05:30,186.88406395668795,191.87266176112692,185.42513237771308,190.79022216796875,48487971,0.0,0.0 -2020-09-14 00:00:00+05:30,193.80220814012176,194.08458432080621,185.75458034523467,186.83700561523438,63605531,0.0,0.0 -2020-09-15 00:00:00+05:30,188.1547493254171,189.1901239076224,185.51927650207588,188.3900604248047,51761038,0.0,0.0 -2020-09-16 00:00:00+05:30,188.10768825276088,188.29593424947083,184.71920286298615,186.55462646484375,52404964,0.0,0.0 -2020-09-17 00:00:00+05:30,185.42513336900095,186.36637770082328,183.54264470535625,183.96620178222656,41223296,0.0,0.0 -2020-09-18 00:00:00+05:30,184.48388581609245,185.61337612210863,178.55404375669693,181.28366088867188,55286316,0.0,0.0 -2020-09-21 00:00:00+05:30,181.7072468592514,182.13080399609447,173.4242926939556,174.8832244873047,57611375,0.0,0.0 -2020-09-22 00:00:00+05:30,175.21263949734484,177.2363235767996,170.50641749244974,175.25970458984375,51210889,0.0,0.0 -2020-09-23 00:00:00+05:30,177.09512153357247,177.84811989803814,170.3652300685807,173.00071716308594,44320497,0.0,0.0 -2020-09-24 00:00:00+05:30,170.4593598192255,171.11822800062453,165.18838564353496,165.9884490966797,46114798,0.0,0.0 -2020-09-25 00:00:00+05:30,168.48274136293483,172.01240773227005,165.80018917734037,171.49472045898438,46550127,0.0,0.0 -2020-09-28 00:00:00+05:30,173.1889720147697,177.09513058433325,172.57716889113922,176.24801635742188,41921548,0.0,0.0 -2020-09-29 00:00:00+05:30,177.42456687262114,177.8481239741377,172.48303384301232,174.17727661132812,35688726,0.0,0.0 -2020-09-30 00:00:00+05:30,174.17728692971448,175.82446470383076,171.68298054013107,174.5067138671875,37641083,0.0,0.0 -2020-10-01 00:00:00+05:30,176.0127106592863,179.96593444335497,175.91858047018334,179.1188201904297,43588724,0.0,0.0 -2020-10-05 00:00:00+05:30,180.71892591059603,182.41316871345782,176.05976897441343,177.65988159179688,41694686,0.0,0.0 -2020-10-06 00:00:00+05:30,179.8718003122293,180.81304465847384,177.23631327029483,180.34242248535156,31098726,0.0,0.0 -2020-10-07 00:00:00+05:30,181.23660813989278,181.80134615022664,177.98931790316232,179.49530029296875,34578053,0.0,0.0 -2020-10-08 00:00:00+05:30,180.10711010959844,184.29564454795565,179.35411176554294,180.248291015625,43351606,0.0,0.0 -2020-10-09 00:00:00+05:30,180.71891564259775,187.1193801107229,179.35411420420502,186.6487579345703,64907230,0.0,0.0 -2020-10-12 00:00:00+05:30,187.96649766514025,193.84927497290158,185.66045183294764,187.02525329589844,69122798,0.0,0.0 -2020-10-13 00:00:00+05:30,186.97819088374206,188.2488765453228,183.63678481486218,184.20152282714844,34948525,0.0,0.0 -2020-10-14 00:00:00+05:30,182.64846303907828,189.0959780091623,181.70721871974496,188.29592895507812,40548275,0.0,0.0 -2020-10-15 00:00:00+05:30,189.19011778028263,190.60198433088175,180.7189184766879,181.51898193359375,49184123,0.0,0.0 -2020-10-16 00:00:00+05:30,182.60140499225224,185.1898269702352,180.34242428363947,184.43682861328125,36893126,0.0,0.0 -2020-10-19 00:00:00+05:30,184.6721458881774,192.57860735766408,184.53096497500334,192.01385498046875,60220779,0.0,0.0 -2020-10-20 00:00:00+05:30,189.1901208266123,192.34329525195562,188.9077446394958,191.1196746826172,39316753,0.0,0.0 -2020-10-21 00:00:00+05:30,192.67271318451438,195.11995420908224,187.16644242260992,191.77853393554688,54515523,0.0,0.0 -2020-10-22 00:00:00+05:30,190.03722975285248,192.5786010041373,189.28424575776717,191.35498046875,33721637,0.0,0.0 -2020-10-23 00:00:00+05:30,192.01384396503994,193.51984064299856,189.70779822124288,190.8843536376953,32707020,0.0,0.0 -2020-10-26 00:00:00+05:30,190.79022734443677,192.01384787491298,184.10740106025736,185.14276123046875,45470123,0.0,0.0 -2020-10-27 00:00:00+05:30,185.66045216892738,185.94282835266077,180.9542303142017,183.2132110595703,37794381,0.0,0.0 -2020-10-28 00:00:00+05:30,183.54264380938218,183.54264380938218,177.9422429348277,179.25997924804688,46458319,0.0,0.0 -2020-10-29 00:00:00+05:30,178.2246103688056,179.49528153092487,174.97730610925558,177.61279296875,44822673,0.0,0.0 -2020-10-30 00:00:00+05:30,178.2246233439233,180.71891512549539,175.21262993536584,178.1304931640625,41519686,0.0,0.0 -2020-11-02 00:00:00+05:30,180.90716354361365,185.6604504452056,178.88349390976964,184.5309600830078,52600119,0.0,0.0 -2020-11-03 00:00:00+05:30,186.36638800652474,193.70809707317105,185.989895997876,192.71978759765625,69890201,0.0,0.0 -2020-11-04 00:00:00+05:30,191.54323013969088,196.72007419752038,186.4134511730188,194.83758544921875,117577856,0.0,0.0 -2020-11-05 00:00:00+05:30,203.3087783016873,208.0150000216338,202.1322228717007,205.80307006835938,138023646,0.0,0.0 -2020-11-06 00:00:00+05:30,206.13250901065618,208.81506110569435,204.29708543301103,206.3207550048828,73147085,0.0,0.0 -2020-11-09 00:00:00+05:30,209.42686719612,209.56804810326275,204.29708837769854,206.60313415527344,60359458,0.0,0.0 -2020-11-10 00:00:00+05:30,209.99162595633507,221.19242828187942,209.89749577386857,218.08631896972656,135294550,0.0,0.0 -2020-11-11 00:00:00+05:30,219.07462118035923,225.28683959890162,214.36839945790254,220.43942260742188,107094861,0.0,0.0 -2020-11-12 00:00:00+05:30,219.4981861824639,219.6393814565813,212.39178825270443,213.47422790527344,58859905,0.0,0.0 -2020-11-13 00:00:00+05:30,211.77998648022725,217.09801150694204,207.1678947417799,215.96852111816406,70676525,0.0,0.0 -2020-11-14 00:00:00+05:30,218.36868344918676,219.21579759697812,214.3683950670357,216.15675354003906,7753219,0.0,0.0 -2020-11-17 00:00:00+05:30,218.2275020640818,227.40463421466202,217.4274386445164,226.08688354492188,80501583,0.0,0.0 -2020-11-18 00:00:00+05:30,225.33390309909424,238.1348326546805,223.92203650232736,237.19358825683594,104514060,0.0,0.0 -2020-11-19 00:00:00+05:30,233.42861165194864,237.0053432513236,224.9574120355473,225.66334533691406,82284278,0.0,0.0 -2020-11-20 00:00:00+05:30,227.31050513726186,230.98135227035544,220.20410759074866,228.487060546875,84411129,0.0,0.0 -2020-11-23 00:00:00+05:30,229.19300952482135,231.687301419514,224.11029555130628,224.67503356933594,57538324,0.0,0.0 -2020-11-24 00:00:00+05:30,226.36928633922605,230.60488629151925,225.4280419053831,229.5224609375,47636611,0.0,0.0 -2020-11-25 00:00:00+05:30,231.02844283527142,235.2169776829247,227.40466039140858,228.72239685058594,74767232,0.0,0.0 -2020-11-26 00:00:00+05:30,229.6636104949884,231.78141018192989,226.03981417465585,231.02841186523438,64248318,0.0,0.0 -2020-11-27 00:00:00+05:30,231.02843142960776,231.78142981007008,227.82820626545484,229.89894104003906,54355703,0.0,0.0 -2020-12-01 00:00:00+05:30,230.60487918305657,234.3227917096804,229.89894587943496,233.47567749023438,37003272,0.0,0.0 -2020-12-02 00:00:00+05:30,233.75802773745187,236.1111384883332,229.7577394609536,232.44027709960938,56723083,0.0,0.0 -2020-12-03 00:00:00+05:30,234.6522247796664,243.78229231435654,233.4286042237854,241.2409210205078,79266442,0.0,0.0 -2020-12-04 00:00:00+05:30,241.89982486268826,248.81797734977044,238.6525343663591,248.01791381835938,79252024,0.0,0.0 -2020-12-07 00:00:00+05:30,248.30025632005373,255.50079881726234,247.5472723047438,253.75949096679688,76053084,0.0,0.0 -2020-12-08 00:00:00+05:30,255.03018197744916,257.61860408057163,249.6650774011773,255.92434692382812,65617502,0.0,0.0 -2020-12-09 00:00:00+05:30,256.1126166046424,258.74808953383257,253.3830134870168,254.46543884277344,48495641,0.0,0.0 -2020-12-10 00:00:00+05:30,253.19472944249574,255.0772181372355,249.9474249542705,253.71240234375,38676657,0.0,0.0 -2020-12-11 00:00:00+05:30,254.18303758967724,260.01876433329204,254.18303758967724,256.4420471191406,50255223,0.0,0.0 -2020-12-14 00:00:00+05:30,257.90097302321897,259.9246427965668,256.3479254634172,258.0892333984375,31946501,0.0,0.0 -2020-12-15 00:00:00+05:30,257.9479971944903,257.9479971944903,252.39466139136093,254.74777221679688,34890948,0.0,0.0 -2020-12-16 00:00:00+05:30,256.77145314668167,257.57151660764083,252.72411383759234,253.57122802734375,24844177,0.0,0.0 -2020-12-17 00:00:00+05:30,254.13599633105085,256.1596661124906,251.02990119902705,251.9711456298828,25904699,0.0,0.0 -2020-12-18 00:00:00+05:30,251.97112710088052,255.97141563785135,249.42975583465264,255.50079345703125,29816205,0.0,0.0 -2020-12-21 00:00:00+05:30,252.67706410099052,253.19473701773285,236.29940334940835,239.7349395751953,55160758,0.0,0.0 -2020-12-22 00:00:00+05:30,239.82907326759118,243.49993500323393,233.66391964518766,242.32337951660156,51189571,0.0,0.0 -2020-12-23 00:00:00+05:30,241.85273981640051,248.39437061388705,240.58205423791125,247.54725646972656,29056404,0.0,0.0 -2020-12-24 00:00:00+05:30,249.42975845197373,253.05355502721346,249.10031717704308,251.1710662841797,28585509,0.0,0.0 -2020-12-28 00:00:00+05:30,252.9594189972359,259.7834405329753,252.25348573491803,259.03045654296875,36870242,0.0,0.0 -2020-12-29 00:00:00+05:30,260.0657807642275,263.45426588702924,258.5598129092006,261.57177734375,45032526,0.0,0.0 -2020-12-30 00:00:00+05:30,261.66592872685044,262.32481126020645,256.4890848131898,260.63055419921875,30971894,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/TATACHEM.NS.csv b/DATA/BRONZE/StockData/2020/TATACHEM.NS.csv deleted file mode 100644 index 7070a8f9..00000000 --- a/DATA/BRONZE/StockData/2020/TATACHEM.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,264.6349975577442,266.55480714389194,262.5370706300874,265.74334716796875,1178528,0.0,0.0 -2020-01-02 00:00:00+05:30,266.07983196028874,267.267335842476,264.23920368274406,266.31732177734375,1313122,0.0,0.0 -2020-01-03 00:00:00+05:30,266.3173003369188,267.86106621886057,263.64543051632984,265.228759765625,942498,0.0,0.0 -2020-01-06 00:00:00+05:30,263.62561569947167,263.62561569947167,259.6870880448134,261.15167236328125,930774,0.0,0.0 -2020-01-07 00:00:00+05:30,261.6464881023463,266.39650363682784,261.6464881023463,263.7444152832031,1385231,0.0,0.0 -2020-01-08 00:00:00+05:30,261.2902028579664,265.12979475547036,260.55792438698694,263.2496032714844,894945,0.0,0.0 -2020-01-09 00:00:00+05:30,264.37771185533757,268.81105572013786,264.0808496047034,267.4454345703125,1628767,0.0,0.0 -2020-01-10 00:00:00+05:30,267.227743784692,274.7090017673175,267.227743784692,273.0069274902344,3533748,0.0,0.0 -2020-01-13 00:00:00+05:30,275.1048386735152,279.3402561341787,273.93711655007917,278.92462158203125,2542703,0.0,0.0 -2020-01-14 00:00:00+05:30,280.25067710984905,290.5225767418942,279.85485164337683,287.6131896972656,6840851,0.0,0.0 -2020-01-15 00:00:00+05:30,287.811101917575,291.9079925577692,285.13920480507755,288.9590148925781,2491124,0.0,0.0 -2020-01-16 00:00:00+05:30,289.7507038056299,293.1152887239632,286.5642362351743,292.08612060546875,2409055,0.0,0.0 -2020-01-17 00:00:00+05:30,292.0861229823886,296.9944738176333,290.5819478588591,295.8267517089844,2840341,0.0,0.0 -2020-01-20 00:00:00+05:30,295.609120330591,297.54871218827566,291.8684906329681,295.41119384765625,2002051,0.0,0.0 -2020-01-21 00:00:00+05:30,293.31321368246597,299.1319602700329,293.31321368246597,296.6579895019531,1812900,0.0,0.0 -2020-01-22 00:00:00+05:30,296.9746522273538,300.636126666185,295.3319505896866,296.2225646972656,1729441,0.0,0.0 -2020-01-23 00:00:00+05:30,296.22259220868614,301.2101248290812,296.0840656183297,300.22052001953125,1295519,0.0,0.0 -2020-01-24 00:00:00+05:30,300.7350973202765,301.62571144989613,298.28093564451143,299.0132141113281,870942,0.0,0.0 -2020-01-27 00:00:00+05:30,298.4590965952792,300.4382515717878,295.2924102750249,296.7372131347656,1153032,0.0,0.0 -2020-01-28 00:00:00+05:30,296.0841001990804,299.80494786532876,295.6684655825568,296.46014404296875,926902,0.0,0.0 -2020-01-29 00:00:00+05:30,297.27154221841886,305.2475880256654,297.27154221841886,299.8642578125,2012001,0.0,0.0 -2020-01-30 00:00:00+05:30,301.0913482335676,302.2986611522887,298.4590690697593,300.0028076171875,1189760,0.0,0.0 -2020-01-31 00:00:00+05:30,301.22992162525907,301.7445194398548,296.08408047158497,297.3507385253906,1175672,0.0,0.0 -2020-02-03 00:00:00+05:30,293.19443390631625,298.06319378730643,284.7631627858036,293.5309143066406,4234671,0.0,0.0 -2020-02-04 00:00:00+05:30,296.8757240586778,297.706965740386,288.56319764778124,291.274658203125,1588669,0.0,0.0 -2020-02-05 00:00:00+05:30,292.91735160274663,301.62570322564807,289.3746494658416,297.0538330078125,4321049,0.0,0.0 -2020-02-06 00:00:00+05:30,298.41948189219244,299.44865006901006,295.5100947197113,298.12261962890625,1859775,0.0,0.0 -2020-02-07 00:00:00+05:30,298.81530864033397,304.6538646947329,297.588241415619,302.3382568359375,3521287,0.0,0.0 -2020-02-10 00:00:00+05:30,303.52575620191806,303.52575620191806,298.71636839982125,301.40802001953125,800027,0.0,0.0 -2020-02-11 00:00:00+05:30,302.8725689717327,308.6715608917722,299.2902761940799,300.1413269042969,2560405,0.0,0.0 -2020-02-12 00:00:00+05:30,300.85386566252276,302.39763164553955,299.09239155099317,299.5080261230469,827721,0.0,0.0 -2020-02-13 00:00:00+05:30,299.2705106349178,302.1205251445063,298.0631977907324,301.13092041015625,965256,0.0,0.0 -2020-02-14 00:00:00+05:30,299.6663681419747,304.7924275114823,299.6663681419747,303.46636962890625,2665525,0.0,0.0 -2020-02-17 00:00:00+05:30,304.396574680514,305.9799039248142,296.6778000920631,297.9444580078125,1409092,0.0,0.0 -2020-02-18 00:00:00+05:30,298.8548669770969,299.6465452607232,294.144442836038,296.7173767089844,1300640,0.0,0.0 -2020-02-19 00:00:00+05:30,298.85489328444214,304.0007340848561,296.2028050489036,302.71429443359375,1684494,0.0,0.0 -2020-02-20 00:00:00+05:30,301.229919719039,308.157016697279,300.8736575882305,302.27886962890625,1730763,0.0,0.0 -2020-02-24 00:00:00+05:30,301.2299139979691,304.7132441065776,295.9059556117972,296.79656982421875,919817,0.0,0.0 -2020-02-25 00:00:00+05:30,297.706954014678,298.57778642744074,293.05590232008456,296.7173767089844,6301860,0.0,0.0 -2020-02-26 00:00:00+05:30,297.2715379737843,297.6673634165916,291.3340193394124,294.48089599609375,5849675,0.0,0.0 -2020-02-27 00:00:00+05:30,296.08403439712805,296.28196081785836,287.0787932306864,289.6715087890625,4454883,0.0,0.0 -2020-02-28 00:00:00+05:30,282.427744963583,285.17879621228724,277.5193943371289,282.62567138671875,4143967,0.0,0.0 -2020-03-02 00:00:00+05:30,284.68404806627944,288.5038587059895,276.15381255291067,279.3006896972656,5400441,0.0,0.0 -2020-03-03 00:00:00+05:30,280.60691627435796,290.14650924537403,277.91523756605034,286.7621154785156,5443680,0.0,0.0 -2020-03-04 00:00:00+05:30,282.80464429169666,304.9801305336333,273.28803808346,282.759765625,4791542,0.0,0.0 -2020-03-05 00:00:00+05:30,284.60022933481855,289.9869844641842,279.5725857343866,282.759765625,2529553,0.0,0.0 -2020-03-06 00:00:00+05:30,278.27083228095734,280.1112961843244,267.8115263860789,278.62994384765625,1061298,0.0,0.0 -2020-03-09 00:00:00+05:30,273.8267006758173,278.3156629819782,263.9509836022632,267.7666015625,1379643,0.0,0.0 -2020-03-11 00:00:00+05:30,267.991063808953,273.243155463794,261.2576199946577,265.2528076171875,1442173,0.0,0.0 -2020-03-12 00:00:00+05:30,259.9109339308511,259.9109339308511,231.89979641311896,238.6781463623047,1756140,0.0,0.0 -2020-03-13 00:00:00+05:30,224.44815292044422,254.4344206709243,210.98126374521755,247.65609741210938,2398875,0.0,0.0 -2020-03-16 00:00:00+05:30,224.44812735219483,238.36391124803092,223.55033484278604,226.28860473632812,1466395,0.0,0.0 -2020-03-17 00:00:00+05:30,225.4356973883461,226.8272647740804,210.9812329690724,214.03372192382812,980012,0.0,0.0 -2020-03-18 00:00:00+05:30,218.2533930789088,218.2533930789088,200.20775579854174,203.57447814941406,1057890,0.0,0.0 -2020-03-19 00:00:00+05:30,202.00331617044483,208.28786378463647,188.80576892048776,200.29751586914062,1572998,0.0,0.0 -2020-03-20 00:00:00+05:30,201.1055507669816,211.87906241521276,198.5468362708353,205.54962158203125,1558881,0.0,0.0 -2020-03-23 00:00:00+05:30,193.92319499432642,207.39008353559908,176.86513617538105,180.1869659423828,1115170,0.0,0.0 -2020-03-24 00:00:00+05:30,190.37689989948342,196.1676587096484,176.86512020961433,180.23184204101562,2011624,0.0,0.0 -2020-03-25 00:00:00+05:30,181.0847472521799,191.94804214636486,180.00739897571174,189.3893280029297,984315,0.0,0.0 -2020-03-26 00:00:00+05:30,190.91558088823885,210.3976902449123,190.91558088823885,202.09310913085938,1635008,0.0,0.0 -2020-03-27 00:00:00+05:30,215.02131639238456,218.07380559216804,199.3099467186195,201.55442810058594,1212347,0.0,0.0 -2020-03-30 00:00:00+05:30,201.77887007366917,202.67666259902475,195.71877052751893,200.20773315429688,824243,0.0,0.0 -2020-03-31 00:00:00+05:30,206.49228190597051,206.49228190597051,199.75883793077583,200.70152282714844,806336,0.0,0.0 -2020-04-01 00:00:00+05:30,204.2926780216658,211.25056962102468,200.20771956864866,201.68907165527344,1783621,0.0,0.0 -2020-04-03 00:00:00+05:30,205.59449986814812,205.9536114187945,194.1027521575066,196.2125701904297,1474933,0.0,0.0 -2020-04-07 00:00:00+05:30,200.07308825237914,210.4425819195372,199.4895148374093,206.312744140625,2137208,0.0,0.0 -2020-04-08 00:00:00+05:30,203.7989085226943,215.38042691940325,202.49711206713044,205.23538208007812,1510164,0.0,0.0 -2020-04-09 00:00:00+05:30,213.04616214659717,214.9764105342666,207.12072619035982,209.2754364013672,1426461,0.0,0.0 -2020-04-13 00:00:00+05:30,213.67464810785864,221.8894452760114,207.88388832545357,212.77685546875,2327511,0.0,0.0 -2020-04-15 00:00:00+05:30,217.26579894872316,226.2437245251167,214.5724212758051,215.51510620117188,3193041,0.0,0.0 -2020-04-16 00:00:00+05:30,216.72711893786297,232.97716978606144,215.4702148310395,228.39842224121094,6163956,0.0,0.0 -2020-04-17 00:00:00+05:30,241.05729855514886,241.05729855514886,224.44813645730807,228.039306640625,2680841,0.0,0.0 -2020-04-20 00:00:00+05:30,233.4260594043759,233.87495567246125,225.79482284692514,230.23890686035156,2463895,0.0,0.0 -2020-04-21 00:00:00+05:30,229.79001389125597,229.79001389125597,221.08142838604712,223.9094696044922,1465601,0.0,0.0 -2020-04-22 00:00:00+05:30,222.6525371538395,225.43569934795295,218.16357471122174,224.35833740234375,1944353,0.0,0.0 -2020-04-23 00:00:00+05:30,227.1415245235285,237.91503556812273,226.73752059920173,236.52346801757812,2130844,0.0,0.0 -2020-04-24 00:00:00+05:30,236.47855280453518,245.09736678661244,229.25133371764502,242.44886779785156,4175817,0.0,0.0 -2020-04-27 00:00:00+05:30,246.8480562385831,253.94061143430886,245.99514241317107,249.81076049804688,2772347,0.0,0.0 -2020-04-28 00:00:00+05:30,256.2299896488431,266.2852772215381,253.35706991268347,255.96066284179688,4468934,0.0,0.0 -2020-04-29 00:00:00+05:30,257.66649338933877,259.6865268740984,253.62642641981952,255.91578674316406,1552564,0.0,0.0 -2020-04-30 00:00:00+05:30,260.3598127017458,260.3598127017458,252.27968058341577,253.80593872070312,1981286,0.0,0.0 -2020-05-04 00:00:00+05:30,250.93301801579292,259.1927204447464,244.3791433525797,252.36949157714844,2381548,0.0,0.0 -2020-05-05 00:00:00+05:30,258.0255563069714,258.5642372809973,248.10496024567524,249.81076049804688,1011351,0.0,0.0 -2020-05-06 00:00:00+05:30,252.2796995234195,264.84879487334075,252.2796995234195,260.8536071777344,5394744,0.0,0.0 -2020-05-07 00:00:00+05:30,263.05320652757206,268.43996161004793,255.87086641760425,256.81353759765625,2665427,0.0,0.0 -2020-05-08 00:00:00+05:30,259.4620559856237,261.61675270096896,254.97309307929805,259.327392578125,2452864,0.0,0.0 -2020-05-11 00:00:00+05:30,259.4620453097751,263.5021117592352,258.5642527654506,259.1927185058594,870493,0.0,0.0 -2020-05-12 00:00:00+05:30,260.13539479573564,262.1554280598958,251.20234784595667,255.87088012695312,1368037,0.0,0.0 -2020-05-13 00:00:00+05:30,267.9910711013247,274.7245150988454,261.5718599700457,269.1133117675781,4185344,0.0,0.0 -2020-05-14 00:00:00+05:30,268.12575456123807,268.12575456123807,261.033198499582,262.7839050292969,1151572,0.0,0.0 -2020-05-15 00:00:00+05:30,265.65681154537,270.05598958518834,258.8335826476647,263.2327880859375,1951693,0.0,0.0 -2020-05-18 00:00:00+05:30,263.9510299723801,263.9510299723801,246.0849623348933,248.10499572753906,1652539,0.0,0.0 -2020-05-19 00:00:00+05:30,252.27972671664503,257.3971556201019,249.8107970067846,251.6961669921875,1422466,0.0,0.0 -2020-05-20 00:00:00+05:30,252.77349029581637,260.98831433315655,252.50416348081893,259.327392578125,1483842,0.0,0.0 -2020-05-21 00:00:00+05:30,260.359823144493,260.5393926025944,253.62637944248024,254.43438720703125,1035194,0.0,0.0 -2020-05-22 00:00:00+05:30,254.97306797868114,268.3052919776794,253.6263792393571,264.8487854003906,2854348,0.0,0.0 -2020-05-26 00:00:00+05:30,265.88127478824396,271.04358227276407,265.88127478824396,268.8888854980469,1285128,0.0,0.0 -2020-05-27 00:00:00+05:30,269.6968603847248,279.7970259671971,268.7541892230751,278.315673828125,2281434,0.0,0.0 -2020-05-28 00:00:00+05:30,280.06641525115134,283.88203383823264,270.54980811897497,273.01873779296875,2471118,0.0,0.0 -2020-05-29 00:00:00+05:30,272.48007126045906,277.3730521979953,270.23558961910436,275.1285705566406,1643251,0.0,0.0 -2020-06-01 00:00:00+05:30,276.52011567888127,286.2162646199275,275.6223230955083,276.92413330078125,2003651,0.0,0.0 -2020-06-02 00:00:00+05:30,279.97660282099537,287.1589429804645,278.62991404109493,283.2535400390625,1847006,0.0,0.0 -2020-06-03 00:00:00+05:30,287.02430905753016,287.02430905753016,279.5277352665485,281.772216796875,2210673,0.0,0.0 -2020-06-04 00:00:00+05:30,283.16375530737844,285.40823660721253,277.86678491946066,283.2535400390625,1154359,0.0,0.0 -2020-06-05 00:00:00+05:30,284.1961825300179,289.71762788886616,283.38817482335367,285.8122253417969,1564617,0.0,0.0 -2020-06-08 00:00:00+05:30,289.0892043688446,291.0643589605602,282.35576016770693,283.2984313964844,1786938,0.0,0.0 -2020-06-09 00:00:00+05:30,286.44075311723384,287.20388240029547,279.2135327623509,280.69488525390625,1099217,0.0,0.0 -2020-06-10 00:00:00+05:30,282.6251193795766,285.6776363528296,276.87925181552816,279.66241455078125,1399424,0.0,0.0 -2020-06-11 00:00:00+05:30,280.8294826618975,282.4904042643481,273.42269454688613,275.17340087890625,1839745,0.0,0.0 -2020-06-12 00:00:00+05:30,263.0532297044156,281.59264126703226,263.0532297044156,279.8868408203125,1981677,0.0,0.0 -2020-06-15 00:00:00+05:30,281.8619966454896,282.62509843379047,274.90410402224603,275.6672058105469,949540,0.0,0.0 -2020-06-16 00:00:00+05:30,281.9068383040735,282.625061327633,270.59464759307315,274.3653869628906,1308541,0.0,0.0 -2020-06-17 00:00:00+05:30,273.82674027097664,283.6126740337565,273.2880592366541,281.4579772949219,1591833,0.0,0.0 -2020-06-18 00:00:00+05:30,282.8046488506956,286.8447152628484,281.4579600466447,282.08642578125,1986028,0.0,0.0 -2020-06-19 00:00:00+05:30,284.6002467238154,284.64512539325415,280.1112838417363,282.1313171386719,1284180,0.0,0.0 -2020-06-22 00:00:00+05:30,287.43437423827373,293.9468861015833,284.78284587260947,289.1090087890625,1736703,11.0,0.0 -2020-06-23 00:00:00+05:30,291.2022571655139,293.94682653724976,289.43458141069937,290.0858154296875,1499330,0.0,0.0 -2020-06-24 00:00:00+05:30,293.90032047237264,296.9705213516808,290.22542048243884,291.43487548828125,1719377,0.0,0.0 -2020-06-25 00:00:00+05:30,291.15578197821316,296.04016541250553,288.31817075719914,295.20281982421875,1167321,0.0,0.0 -2020-06-26 00:00:00+05:30,297.24961567410634,300.41282969296174,292.27219076604956,293.24908447265625,1167005,0.0,0.0 -2020-06-29 00:00:00+05:30,293.06302073278573,294.5050655096313,287.5273745398031,290.3184509277344,618194,0.0,0.0 -2020-06-30 00:00:00+05:30,292.31877579506687,293.5282310001124,287.4808981902844,288.457763671875,486102,0.0,0.0 -2020-07-01 00:00:00+05:30,292.1326504627419,292.1326504627419,285.9922769720085,286.8761291503906,815736,0.0,0.0 -2020-07-02 00:00:00+05:30,287.8995863209419,290.7371697406904,286.5505544964244,287.760009765625,833257,0.0,0.0 -2020-07-03 00:00:00+05:30,289.8067623985451,291.43489027718863,285.5736412709908,287.01568603515625,656749,0.0,0.0 -2020-07-06 00:00:00+05:30,290.27196608343854,291.80705253330456,287.2948063564323,288.3182067871094,986681,0.0,0.0 -2020-07-07 00:00:00+05:30,290.5045448866855,298.64518465532757,287.9925646868709,289.99285888671875,4898897,0.0,0.0 -2020-07-08 00:00:00+05:30,297.6682746723473,297.6682746723473,289.57414270019535,290.7370910644531,4951610,0.0,0.0 -2020-07-09 00:00:00+05:30,291.20227598920525,293.9933521168973,284.87584812335444,285.7131652832031,3271697,0.0,0.0 -2020-07-10 00:00:00+05:30,285.620153641131,285.620153641131,278.17728318794195,278.7355041503906,2997155,0.0,0.0 -2020-07-13 00:00:00+05:30,280.6892786517223,282.3639132382254,276.8748016576884,277.57257080078125,1804382,0.0,0.0 -2020-07-14 00:00:00+05:30,277.2469567539001,285.620186991434,274.4558800080555,284.36419677734375,2451165,0.0,0.0 -2020-07-15 00:00:00+05:30,285.34105935004953,286.36443133067644,274.54889143904904,275.5257568359375,1745096,0.0,0.0 -2020-07-16 00:00:00+05:30,274.4558392410331,279.06112654453864,269.1062762727757,277.66558837890625,2216406,0.0,0.0 -2020-07-17 00:00:00+05:30,277.7121211874523,282.1313257959629,277.4330248848872,279.0146179199219,1219723,0.0,0.0 -2020-07-20 00:00:00+05:30,281.89872975931263,285.71320669854197,279.7589157748248,284.9689025878906,2269605,0.0,0.0 -2020-07-21 00:00:00+05:30,287.94607769914353,287.94607769914353,279.8984789443319,280.5497131347656,1351562,0.0,0.0 -2020-07-22 00:00:00+05:30,280.9683404725182,285.1549548173074,280.503161100875,282.6429748535156,1249661,0.0,0.0 -2020-07-23 00:00:00+05:30,282.82905627034177,287.38780840676645,280.73574911044614,285.85272216796875,1664939,0.0,0.0 -2020-07-24 00:00:00+05:30,284.68982157007406,288.73688843752046,279.80543737646985,280.5497131347656,1419262,0.0,0.0 -2020-07-27 00:00:00+05:30,280.0379809332139,283.9454990008281,276.40958752316953,277.5260009765625,1469327,0.0,0.0 -2020-07-28 00:00:00+05:30,277.4330096945182,281.43354123783945,277.4330096945182,278.7820129394531,1371738,0.0,0.0 -2020-07-29 00:00:00+05:30,279.89847046059765,292.8769596034159,278.78202846469316,290.64410400390625,3854844,0.0,0.0 -2020-07-30 00:00:00+05:30,293.06305155320257,293.06305155320257,286.3179495730098,288.457763671875,1958379,0.0,0.0 -2020-07-31 00:00:00+05:30,289.5741857137809,289.5741857137809,282.5034529303422,284.41070556640625,1441401,0.0,0.0 -2020-08-03 00:00:00+05:30,280.03799630614935,280.7357653999354,272.8277156703598,277.2934265136719,1809285,0.0,0.0 -2020-08-04 00:00:00+05:30,277.2934372897234,281.85221826012474,275.38621304950925,276.0374755859375,926366,0.0,0.0 -2020-08-05 00:00:00+05:30,277.15387385115787,279.80540204274047,274.9210184659345,276.2700500488281,912129,0.0,0.0 -2020-08-06 00:00:00+05:30,277.2469263187247,278.1307785481364,273.89762891292486,275.5257568359375,1164575,0.0,0.0 -2020-08-07 00:00:00+05:30,276.3630873229377,283.2942721697242,275.5257700294673,279.8984680175781,1758142,0.0,0.0 -2020-08-10 00:00:00+05:30,282.1778170419705,283.75943838332125,278.2703270569887,280.17755126953125,1366528,0.0,0.0 -2020-08-11 00:00:00+05:30,281.1544381164748,281.5265759545734,275.2001191377094,276.3630676269531,1292917,0.0,0.0 -2020-08-12 00:00:00+05:30,274.4558346485595,276.7352249712033,272.17644432591567,275.29315185546875,940734,0.0,0.0 -2020-08-13 00:00:00+05:30,278.64245569383775,279.94495231244474,275.107103673005,275.3861999511719,1026757,0.0,0.0 -2020-08-14 00:00:00+05:30,277.24691741426113,279.57281437243444,272.78120661148705,274.4558410644531,1093691,0.0,0.0 -2020-08-17 00:00:00+05:30,277.71207198470717,277.85162011126573,271.19956108389323,271.7577819824219,1305171,0.0,0.0 -2020-08-18 00:00:00+05:30,273.990668279292,276.64219655400274,272.920761331194,275.479248046875,1435608,0.0,0.0 -2020-08-19 00:00:00+05:30,277.43300423029643,292.13266184520637,275.7583413626844,289.3880920410156,6391301,0.0,0.0 -2020-08-20 00:00:00+05:30,292.5978266828478,299.48247574986743,292.17915388870443,295.20281982421875,9029578,0.0,0.0 -2020-08-21 00:00:00+05:30,298.97079393098704,298.97079393098704,292.36524104047567,293.3886413574219,2838166,0.0,0.0 -2020-08-24 00:00:00+05:30,297.62177850473483,311.11198128890584,293.9933848136587,301.529296875,11679465,0.0,0.0 -2020-08-25 00:00:00+05:30,310.7398288986331,321.81109257314904,306.27411816359523,310.60028076171875,13594386,0.0,0.0 -2020-08-26 00:00:00+05:30,313.7170279584825,315.99639019556344,307.20451575145125,311.2050476074219,4590642,0.0,0.0 -2020-08-27 00:00:00+05:30,311.6701804749786,313.1122251769744,305.39025892809474,306.32061767578125,2475119,0.0,0.0 -2020-08-28 00:00:00+05:30,309.3442922681262,312.9726858072479,303.8086462074622,305.06463623046875,3256438,0.0,0.0 -2020-08-31 00:00:00+05:30,309.8094442382813,309.8094442382813,287.2482459716797,290.7370910644531,3365939,0.0,0.0 -2020-09-01 00:00:00+05:30,291.34185547256584,294.9702491506096,277.01433548688425,288.5042724609375,4335860,0.0,0.0 -2020-09-02 00:00:00+05:30,288.9229409135878,293.993408203125,285.80626135692,289.8067932128906,2372724,0.0,0.0 -2020-09-03 00:00:00+05:30,292.13268166737856,295.76107553829064,288.6438359468287,291.0627746582031,2733912,0.0,0.0 -2020-09-04 00:00:00+05:30,284.6897753733096,286.92263067817055,281.0613819538736,282.17779541015625,3028686,0.0,0.0 -2020-09-07 00:00:00+05:30,282.363915445441,285.6201714719947,274.31631694398965,276.2235412597656,3305916,0.0,0.0 -2020-09-08 00:00:00+05:30,279.1076524755527,279.1076524755527,267.15253568272345,269.1528015136719,4788197,0.0,0.0 -2020-09-09 00:00:00+05:30,267.012961288291,269.29235158303624,262.08207126950225,267.3385925292969,1956047,0.0,0.0 -2020-09-10 00:00:00+05:30,268.8737051955334,272.9672784197046,265.1522698295052,268.6876220703125,2161794,0.0,0.0 -2020-09-11 00:00:00+05:30,269.0597734520545,274.26975996274234,267.75724843208553,272.6416320800781,1975954,0.0,0.0 -2020-09-14 00:00:00+05:30,274.316281136479,286.2248616936277,273.66501865926017,282.6429748535156,4541923,0.0,0.0 -2020-09-15 00:00:00+05:30,283.0616977732936,291.10929664943984,283.0616977732936,284.7828674316406,4303122,0.0,0.0 -2020-09-16 00:00:00+05:30,284.8293497725137,285.7597086013589,275.5722964608824,280.68927001953125,2411995,0.0,0.0 -2020-09-17 00:00:00+05:30,279.7123409583179,281.24742715396735,274.82795772251853,277.85162353515625,1292117,0.0,0.0 -2020-09-18 00:00:00+05:30,279.20066253703015,281.8986971947585,268.3154539617005,270.0831298828125,3220580,0.0,0.0 -2020-09-21 00:00:00+05:30,271.38571189763627,274.45588501717907,265.24533726624924,266.7339172363281,3941634,0.0,0.0 -2020-09-22 00:00:00+05:30,267.38513610022824,270.1297061497269,254.4066467757866,259.9888000488281,1912120,0.0,0.0 -2020-09-23 00:00:00+05:30,262.8263288791841,279.8053749041225,256.87203896533566,273.1067810058594,5567590,0.0,0.0 -2020-09-24 00:00:00+05:30,277.6190721433382,279.9449692430516,257.61635708580246,259.384033203125,7541728,0.0,0.0 -2020-09-25 00:00:00+05:30,261.57040795070844,272.6882085406668,261.57040795070844,270.4553527832031,2954895,0.0,0.0 -2020-09-28 00:00:00+05:30,274.6884245253793,279.7123561625409,272.1764445106504,276.6886901855469,2079581,0.0,0.0 -2020-09-29 00:00:00+05:30,278.08423295708803,285.5736381524398,276.31655695803806,279.0611267089844,3884920,0.0,0.0 -2020-09-30 00:00:00+05:30,280.92187720164657,280.9683837890625,275.4792720358819,278.6424865722656,2821146,0.0,0.0 -2020-10-01 00:00:00+05:30,281.43353917183026,284.31765715254653,279.57282155747106,280.5962219238281,1583960,0.0,0.0 -2020-10-05 00:00:00+05:30,280.59621818978525,288.9694473429747,278.3633627607275,286.5970153808594,2588837,0.0,0.0 -2020-10-06 00:00:00+05:30,288.4112082413209,289.6206632415437,282.0847801916552,283.0616455078125,2024541,0.0,0.0 -2020-10-07 00:00:00+05:30,284.5037339645464,284.5037339645464,277.7121255018238,279.99151611328125,1171644,0.0,0.0 -2020-10-08 00:00:00+05:30,280.456654234097,283.75941641247147,278.87503301520763,280.7822570800781,1234252,0.0,0.0 -2020-10-09 00:00:00+05:30,281.8522383002336,283.61991452041127,279.10766820595495,280.5497131347656,974031,0.0,0.0 -2020-10-12 00:00:00+05:30,281.6661244308987,282.5499766406973,278.1307723762984,279.61932373046875,970637,0.0,0.0 -2020-10-13 00:00:00+05:30,279.06109773401806,287.15520122366524,278.5493834240714,286.0387878417969,3491058,0.0,0.0 -2020-10-14 00:00:00+05:30,287.4808981350933,297.1566249505005,287.4808981350933,295.900634765625,10683534,0.0,0.0 -2020-10-15 00:00:00+05:30,296.78448265783226,300.97109761695526,290.5976017855882,296.2727966308594,6790948,0.0,0.0 -2020-10-16 00:00:00+05:30,293.80730354391756,298.64518075734196,292.87694472535884,297.3891906738281,2243776,0.0,0.0 -2020-10-19 00:00:00+05:30,299.5755129724638,303.2969479162211,294.7376361886611,296.0401611328125,2749075,0.0,0.0 -2020-10-20 00:00:00+05:30,293.1095345302966,301.0175844907516,292.8304382415527,298.78472900390625,2772343,0.0,0.0 -2020-10-21 00:00:00+05:30,300.0407387579588,301.11064579134893,295.85412379854546,299.0638732910156,1636301,0.0,0.0 -2020-10-22 00:00:00+05:30,299.11034960830676,303.2969641440373,295.3889144654351,301.3897399902344,2734398,0.0,0.0 -2020-10-23 00:00:00+05:30,301.25018959550556,302.83181102536884,298.5986895399985,299.4825134277344,996980,0.0,0.0 -2020-10-26 00:00:00+05:30,298.9242464529941,300.4593610603451,295.388894661211,297.8543395996094,1633983,0.0,0.0 -2020-10-27 00:00:00+05:30,297.714822175018,302.92483724154044,295.62151483159994,300.64544677734375,2062617,0.0,0.0 -2020-10-28 00:00:00+05:30,300.64543798561823,302.5991971274679,296.4123168385248,300.04071044921875,1256044,0.0,0.0 -2020-10-29 00:00:00+05:30,296.7844273018941,308.36740455194223,296.3192479487563,303.34344482421875,2699810,0.0,0.0 -2020-10-30 00:00:00+05:30,291.24882965203966,303.15744009075627,290.83018520058306,299.90118408203125,4790336,0.0,0.0 -2020-11-02 00:00:00+05:30,297.66830601713116,301.43624775717706,289.7602563074521,291.66748046875,2854566,0.0,0.0 -2020-11-03 00:00:00+05:30,293.528206596579,293.7142897167924,284.3641665758808,288.55078125,1520147,0.0,0.0 -2020-11-04 00:00:00+05:30,289.8998037039521,290.4580246546044,281.89871245739505,284.6897888183594,1350035,0.0,0.0 -2020-11-05 00:00:00+05:30,287.1087130230197,292.73737204664127,285.6201333596244,291.43487548828125,1017418,0.0,0.0 -2020-11-06 00:00:00+05:30,291.6674571833871,297.71478883152747,289.80673975319,295.48193359375,1259253,0.0,0.0 -2020-11-09 00:00:00+05:30,295.8541084996399,298.13349899437094,292.08616658793176,295.57501220703125,948495,0.0,0.0 -2020-11-10 00:00:00+05:30,296.5053664863892,297.71482159218834,291.80703742275875,292.7373962402344,871806,0.0,0.0 -2020-11-11 00:00:00+05:30,293.9934103905809,298.13351882420375,290.7371542628371,295.900634765625,1690872,0.0,0.0 -2020-11-12 00:00:00+05:30,297.38919746511823,304.22734061614267,296.13320735292217,302.5992126464844,1858691,0.0,0.0 -2020-11-13 00:00:00+05:30,303.80865239071875,305.8089465088052,300.08721722002343,301.90142822265625,1267172,0.0,0.0 -2020-11-14 00:00:00+05:30,306.73929641292136,306.78580299428853,299.62202914137,301.7618713378906,249743,0.0,0.0 -2020-11-17 00:00:00+05:30,301.4362551663625,303.9482353163346,295.94714385259505,299.6685791015625,1507783,0.0,0.0 -2020-11-18 00:00:00+05:30,300.4128423060615,309.53037532238807,298.73820787056104,304.5994567871094,2775112,0.0,0.0 -2020-11-19 00:00:00+05:30,305.1111819535146,334.4639909421439,302.3666121173763,328.4631652832031,13618212,0.0,0.0 -2020-11-20 00:00:00+05:30,334.929190399111,343.16287200821563,326.6024672253245,331.53338623046875,9266501,0.0,0.0 -2020-11-23 00:00:00+05:30,334.1848906786105,337.6737361615068,326.6489787570951,333.48712158203125,2968976,0.0,0.0 -2020-11-24 00:00:00+05:30,335.8595217046518,348.2798171746821,333.3940766005147,341.8138122558594,5309131,0.0,0.0 -2020-11-25 00:00:00+05:30,347.02383604933294,350.65222972902995,337.8132895109335,342.4185485839844,4214218,0.0,0.0 -2020-11-26 00:00:00+05:30,344.3257875789633,358.1881276187355,339.953089988777,356.60650634765625,4880589,0.0,0.0 -2020-11-27 00:00:00+05:30,359.16501324199174,369.30594715419346,354.74580882068665,364.793701171875,6115382,0.0,0.0 -2020-12-01 00:00:00+05:30,365.0728193365633,380.005096416518,360.0023804689568,376.74884033203125,5161307,0.0,0.0 -2020-12-02 00:00:00+05:30,380.09804511577556,400.0542510910739,375.86492428091594,397.58880615234375,12177480,0.0,0.0 -2020-12-03 00:00:00+05:30,409.35787436286853,432.4772963547764,405.0317115963568,423.6853942871094,23888385,0.0,0.0 -2020-12-04 00:00:00+05:30,427.91857518624744,460.992821779393,418.940589343909,456.7131652832031,23777698,0.0,0.0 -2020-12-07 00:00:00+05:30,470.0637691203227,490.29907239269687,463.41170958510503,473.59912109375,31264646,0.0,0.0 -2020-12-08 00:00:00+05:30,478.62307689704045,485.4611910900358,466.57491956141735,474.9016418457031,17221399,0.0,0.0 -2020-12-09 00:00:00+05:30,478.6695637698464,480.2511849584626,471.73837991519196,475.0876770019531,6313120,0.0,0.0 -2020-12-10 00:00:00+05:30,476.297158247018,478.2043822668452,467.27266730257395,475.50634765625,5583730,0.0,0.0 -2020-12-11 00:00:00+05:30,475.9250244891496,478.2044148663457,469.1799233066963,472.7618103027344,5031540,0.0,0.0 -2020-12-14 00:00:00+05:30,474.4829711315091,477.6927202343173,470.94761917411444,474.0177917480469,3385649,0.0,0.0 -2020-12-15 00:00:00+05:30,474.6690932901191,475.4133690079675,466.2958636989808,468.5752258300781,3819810,0.0,0.0 -2020-12-16 00:00:00+05:30,469.55212379563176,470.48248264730347,459.8298624387428,463.5047912597656,4084107,0.0,0.0 -2020-12-17 00:00:00+05:30,462.2022397255034,470.7150454453883,457.2713494505044,459.4111633300781,2878824,0.0,0.0 -2020-12-18 00:00:00+05:30,459.5042088996413,464.20253790833306,453.45687665676286,455.73626708984375,3120905,0.0,0.0 -2020-12-21 00:00:00+05:30,455.7827665985454,456.75966036568695,410.1951857829233,428.7093200683594,5748216,0.0,0.0 -2020-12-22 00:00:00+05:30,421.0804253868893,444.89761786282105,410.5673532416882,442.66473388671875,7637385,0.0,0.0 -2020-12-23 00:00:00+05:30,442.85077100260276,447.17693357028236,438.47807346141485,441.03656005859375,2809018,0.0,0.0 -2020-12-24 00:00:00+05:30,445.2231856675598,451.5961490298927,440.1527473194181,443.036865234375,3224567,0.0,0.0 -2020-12-28 00:00:00+05:30,445.64186089012674,449.5493791692555,441.03657351774626,444.944091796875,2366379,0.0,0.0 -2020-12-29 00:00:00+05:30,452.10789921556284,466.1097886967388,445.688400369972,449.17724609375,10626647,0.0,0.0 -2020-12-30 00:00:00+05:30,451.22398069573967,451.31702224650707,441.1295828718193,446.2930908203125,2842106,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/TATAMOTORS.NS.csv b/DATA/BRONZE/StockData/2020/TATAMOTORS.NS.csv deleted file mode 100644 index 4989f924..00000000 --- a/DATA/BRONZE/StockData/2020/TATAMOTORS.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,184.00690880468184,185.54734239687107,182.46649037707644,183.3112335205078,25968357,0.0,0.0 -2020-01-02 00:00:00+05:30,183.85783888293852,193.4979495644245,183.46031448632237,192.55381774902344,57289863,0.0,0.0 -2020-01-03 00:00:00+05:30,191.7090561933776,194.44207807628496,188.08159685098846,189.92018127441406,47572728,0.0,0.0 -2020-01-06 00:00:00+05:30,189.8207905507778,189.8207905507778,183.9075281188927,184.50381469726562,28621212,0.0,0.0 -2020-01-07 00:00:00+05:30,185.84548018055105,188.23065674805122,181.17450055652327,183.55967712402344,34995035,0.0,0.0 -2020-01-08 00:00:00+05:30,179.08746096307058,183.06276538029562,179.08746096307058,181.42295837402344,21862695,0.0,0.0 -2020-01-09 00:00:00+05:30,183.70877005861985,191.5599905848503,183.1124683022499,190.8146209716797,40803142,0.0,0.0 -2020-01-10 00:00:00+05:30,190.81460684548034,197.7713893867218,188.82695469083993,195.13775634765625,60252338,0.0,0.0 -2020-01-13 00:00:00+05:30,193.5476366759865,196.52911503299785,190.2183131114906,195.0383758544922,40535961,0.0,0.0 -2020-01-14 00:00:00+05:30,194.49175561628851,197.0260150853596,192.40473000291038,194.64083862304688,29867542,0.0,0.0 -2020-01-15 00:00:00+05:30,193.7960918613346,200.45472377955102,192.8022657492252,199.11306762695312,38485962,0.0,0.0 -2020-01-16 00:00:00+05:30,198.26831068176236,199.36152547817176,195.68435670729463,196.33035278320312,28118140,0.0,0.0 -2020-01-17 00:00:00+05:30,196.03219958263773,198.21861398486334,194.49176608405276,196.08189392089844,18204088,0.0,0.0 -2020-01-20 00:00:00+05:30,196.77757521409256,200.20627235536082,193.10042153846305,193.7960968017578,28976013,0.0,0.0 -2020-01-21 00:00:00+05:30,194.29300052855683,195.18743794341788,189.02571922044157,190.2183074951172,20859400,0.0,0.0 -2020-01-22 00:00:00+05:30,190.7649187797683,191.3115261731797,183.1124607657577,184.45413208007812,32952072,0.0,0.0 -2020-01-23 00:00:00+05:30,185.59702466157316,189.22448387025,182.66524069180358,187.23683166503906,33032086,0.0,0.0 -2020-01-24 00:00:00+05:30,186.83929557902565,189.82077369996753,183.85781745808373,185.3485565185547,21791825,0.0,0.0 -2020-01-27 00:00:00+05:30,184.5534949440378,185.7460831743004,179.73344768743848,181.07510375976562,30132428,0.0,0.0 -2020-01-28 00:00:00+05:30,182.7646185168462,183.16215806602068,173.82018338229418,175.01278686523438,38283588,0.0,0.0 -2020-01-29 00:00:00+05:30,177.69611582705204,187.73375068367545,177.4476592935032,186.88900756835938,61585660,0.0,0.0 -2020-01-30 00:00:00+05:30,189.77108896947013,191.36121678028263,183.11245719528537,185.0504150390625,70900581,0.0,0.0 -2020-01-31 00:00:00+05:30,185.1497991388667,187.18714560719488,174.8636932893699,175.5096893310547,75621897,0.0,0.0 -2020-02-03 00:00:00+05:30,162.4905642296747,167.26093245098534,158.56495424297523,162.83840942382812,66616190,0.0,0.0 -2020-02-04 00:00:00+05:30,165.52174497059872,167.5590915698453,160.20476910970928,164.67698669433594,49034642,0.0,0.0 -2020-02-05 00:00:00+05:30,166.36649121374248,183.80814315500183,165.57144242651052,182.6155548095703,92982265,0.0,0.0 -2020-02-06 00:00:00+05:30,180.87634997833823,182.26770045080002,174.66493686095023,177.7458038330078,61821140,0.0,0.0 -2020-02-07 00:00:00+05:30,176.30474047215355,177.0501100319252,171.93191178732624,172.52821350097656,45195760,0.0,0.0 -2020-02-10 00:00:00+05:30,172.1306788064135,172.1306788064135,166.96278607971973,167.8572235107422,33279372,0.0,0.0 -2020-02-11 00:00:00+05:30,170.78902146808628,174.0686354686716,167.3603092890661,168.7019805908203,42868276,0.0,0.0 -2020-02-12 00:00:00+05:30,171.93192366338764,172.23007454080732,167.9566190700145,169.8945770263672,34621395,0.0,0.0 -2020-02-13 00:00:00+05:30,170.29210605510238,171.28593214199628,167.0621712726972,168.45352172851562,25049848,0.0,0.0 -2020-02-14 00:00:00+05:30,170.93810490358447,175.11217187412726,167.26095102869166,168.05601501464844,56676430,0.0,0.0 -2020-02-17 00:00:00+05:30,169.34797693167093,170.29212394507323,165.32299298857367,168.05601501464844,32893274,0.0,0.0 -2020-02-18 00:00:00+05:30,166.96279140650716,166.96279140650716,157.62083176269073,160.60231018066406,52744122,0.0,0.0 -2020-02-19 00:00:00+05:30,161.84458708150564,163.5837827632829,152.1050882306364,157.07421875,78914233,0.0,0.0 -2020-02-20 00:00:00+05:30,156.9748312046484,161.29798085347247,155.03687332105187,157.5214385986328,54328194,0.0,0.0 -2020-02-24 00:00:00+05:30,153.04921787687996,154.93748138225516,148.67638914623075,149.7198944091797,39706007,0.0,0.0 -2020-02-25 00:00:00+05:30,151.2603362476461,152.4529245888206,146.53966205853524,148.9745330810547,52719851,0.0,0.0 -2020-02-26 00:00:00+05:30,145.99304443468802,146.98687051025317,142.81280402579603,143.65756225585938,47605927,0.0,0.0 -2020-02-27 00:00:00+05:30,143.26002619140453,145.8439801161958,140.22886871929296,144.35324096679688,51328153,0.0,0.0 -2020-02-28 00:00:00+05:30,137.99275689246417,138.7381264504042,126.26560614795784,128.15386962890625,94469619,0.0,0.0 -2020-03-02 00:00:00+05:30,132.17887024000163,133.07330765699564,123.03567322624137,124.62579345703125,111585697,0.0,0.0 -2020-03-03 00:00:00+05:30,126.71283176890269,130.58874761600052,124.47672297298088,129.5452423095703,86765576,0.0,0.0 -2020-03-04 00:00:00+05:30,128.79987055037208,128.79987055037208,119.80574117806445,125.42085266113281,97546902,0.0,0.0 -2020-03-05 00:00:00+05:30,126.76252283597324,128.35263550660719,123.48289365370279,124.9736328125,87795649,0.0,0.0 -2020-03-06 00:00:00+05:30,114.29000565323453,116.57580879921589,112.10359118669803,113.49494171142578,83971462,0.0,0.0 -2020-03-09 00:00:00+05:30,108.32704587958548,109.17179655576616,103.60637186189713,105.04741668701172,81549809,0.0,0.0 -2020-03-11 00:00:00+05:30,104.20266826630296,105.84248289808372,97.19619859566396,98.2894058227539,111146790,0.0,0.0 -2020-03-12 00:00:00+05:30,90.5375549063822,94.31409706560821,83.58077230528579,87.45669555664062,143550830,0.0,0.0 -2020-03-13 00:00:00+05:30,81.3943589777766,93.56872868352934,77.56813001528403,89.19589233398438,106151311,0.0,0.0 -2020-03-16 00:00:00+05:30,85.07151458179467,87.10886116612974,81.69250424834968,82.43787384033203,73702778,0.0,0.0 -2020-03-17 00:00:00+05:30,82.53726160588013,84.47521949069116,76.92214255857002,77.46874237060547,71842549,0.0,0.0 -2020-03-18 00:00:00+05:30,79.40671109905874,79.95331093354385,74.63634253427115,75.03387451171875,70105052,0.0,0.0 -2020-03-19 00:00:00+05:30,69.5678269412705,76.02769658581704,68.32554431731924,72.4996109008789,68122549,0.0,0.0 -2020-03-20 00:00:00+05:30,73.54313233120138,79.10855704521236,72.20146859567154,76.82276153564453,86043342,0.0,0.0 -2020-03-23 00:00:00+05:30,69.56783281160719,71.55548517765311,65.59252807951535,65.79129028320312,34184325,0.0,0.0 -2020-03-24 00:00:00+05:30,69.46844127807829,71.05856141567722,63.107953145391654,68.12677764892578,49551990,0.0,0.0 -2020-03-25 00:00:00+05:30,67.33171890638901,71.25732900528402,66.83480585172931,69.8162841796875,57713806,0.0,0.0 -2020-03-26 00:00:00+05:30,71.00887306141114,73.0462196351727,67.87832685716555,70.3628921508789,63821068,0.0,0.0 -2020-03-27 00:00:00+05:30,71.60517536335685,75.43140442944113,68.92184027557538,70.26350402832031,58814757,0.0,0.0 -2020-03-30 00:00:00+05:30,68.37524420965937,69.56783259261597,66.83481059790606,67.72925567626953,35278010,0.0,0.0 -2020-03-31 00:00:00+05:30,70.16411711509157,71.05856207019558,67.77893309557786,70.61134338378906,46157286,0.0,0.0 -2020-04-01 00:00:00+05:30,70.0647389803805,71.20764049439107,67.13295506305414,67.53047943115234,38149007,0.0,0.0 -2020-04-03 00:00:00+05:30,66.48697090845056,66.48697090845056,64.39993751125893,64.8968505859375,35346301,0.0,0.0 -2020-04-07 00:00:00+05:30,68.12677759604986,68.87214712081062,66.48696312511801,66.83480072021484,42066469,0.0,0.0 -2020-04-08 00:00:00+05:30,66.08943292718092,71.157944311905,64.99622577867825,67.1826400756836,82179303,0.0,0.0 -2020-04-09 00:00:00+05:30,69.17029657503736,75.77924180282392,68.67338351403524,74.1394271850586,112677273,0.0,0.0 -2020-04-13 00:00:00+05:30,75.53078350234112,77.12090374382686,72.25115434366501,73.79158782958984,70409900,0.0,0.0 -2020-04-15 00:00:00+05:30,74.93448578248065,78.2141072023086,71.50578135621242,72.44992065429688,81121081,0.0,0.0 -2020-04-16 00:00:00+05:30,71.30702765336079,74.93449468807377,70.56165802632218,74.18912506103516,47910164,0.0,0.0 -2020-04-17 00:00:00+05:30,77.81658644801232,77.81658644801232,74.23880643205986,76.37553405761719,58333485,0.0,0.0 -2020-04-20 00:00:00+05:30,76.37553559957544,82.88509970093736,75.0338718576519,79.95330810546875,125425355,0.0,0.0 -2020-04-21 00:00:00+05:30,77.51844121201592,77.51844121201592,73.54313653447663,74.18912506103516,58248325,0.0,0.0 -2020-04-22 00:00:00+05:30,73.99035168868838,76.0773926089927,72.10208812428591,75.43140411376953,56529293,0.0,0.0 -2020-04-23 00:00:00+05:30,76.276152434392,78.164423522516,74.93448872887726,75.18294525146484,50366856,0.0,0.0 -2020-04-24 00:00:00+05:30,74.53696153900728,76.42523274778716,73.54313538515385,73.74189758300781,40047438,0.0,0.0 -2020-04-27 00:00:00+05:30,75.43140414490387,75.72954743200499,74.3381969276166,74.78541564941406,27835340,0.0,0.0 -2020-04-28 00:00:00+05:30,75.18294518386226,77.7171971626022,74.73571889423192,76.47491455078125,34825405,0.0,0.0 -2020-04-29 00:00:00+05:30,76.97182816914895,78.81041251417925,76.07739074780507,77.66751098632812,40784783,0.0,0.0 -2020-04-30 00:00:00+05:30,85.41934513206901,93.17119127943432,85.41934513206901,92.67427825927734,170634033,0.0,0.0 -2020-05-04 00:00:00+05:30,86.46287081107373,86.6616329984125,80.99682725405182,83.38201141357422,91159477,0.0,0.0 -2020-05-05 00:00:00+05:30,85.46903922913882,86.26410309209369,79.9036149353275,80.40052795410156,57122148,0.0,0.0 -2020-05-06 00:00:00+05:30,81.04652561986843,83.43170231563751,79.85392968969211,82.68633270263672,53739248,0.0,0.0 -2020-05-07 00:00:00+05:30,82.38818595175363,84.12738164248664,81.59312203164481,81.99065399169922,31159970,0.0,0.0 -2020-05-08 00:00:00+05:30,83.97831119946126,84.42552994216292,80.05270086861624,80.54961395263672,35362751,0.0,0.0 -2020-05-11 00:00:00+05:30,80.94713503139162,90.09033995144353,80.89744827440421,85.56842803955078,152588401,0.0,0.0 -2020-05-12 00:00:00+05:30,85.41935200265212,87.15854771309127,82.98448104095392,85.66780853271484,77551590,0.0,0.0 -2020-05-13 00:00:00+05:30,91.92891792608552,91.92891792608552,85.71750455270136,86.66163635253906,68086031,0.0,0.0 -2020-05-14 00:00:00+05:30,83.43169877084337,84.77337008307413,82.04034828485685,83.28263092041016,46340453,0.0,0.0 -2020-05-15 00:00:00+05:30,84.17706888590916,84.82305737695114,82.28880533372859,83.82923126220703,38592209,0.0,0.0 -2020-05-18 00:00:00+05:30,83.97830570117729,83.97830570117729,79.10855628015369,80.1520767211914,44221170,0.0,0.0 -2020-05-19 00:00:00+05:30,81.99065049446496,85.12120412071185,80.99682442786539,81.29497528076172,65378983,0.0,0.0 -2020-05-20 00:00:00+05:30,80.74836957684424,83.87892326766631,80.20176219602293,82.93478393554688,36351053,0.0,0.0 -2020-05-21 00:00:00+05:30,82.58694631290638,84.67397957913964,82.38818412842372,83.58077239990234,37290144,0.0,0.0 -2020-05-22 00:00:00+05:30,82.88509723679194,83.38201028067884,81.49373919745038,82.28880310058594,29252676,0.0,0.0 -2020-05-26 00:00:00+05:30,83.3820084659095,85.17089083559335,82.0900315470063,82.58694458007812,38014864,0.0,0.0 -2020-05-27 00:00:00+05:30,83.58078117186399,85.46905245179224,83.48140006919242,84.02800750732422,57947903,0.0,0.0 -2020-05-28 00:00:00+05:30,85.46904921257632,87.6057769593491,84.02800432272288,86.46287536621094,96179680,0.0,0.0 -2020-05-29 00:00:00+05:30,85.02183047635748,86.95978844302824,84.12738542162798,86.46287536621094,80813537,0.0,0.0 -2020-06-01 00:00:00+05:30,88.35114285850581,90.63693836634924,87.45669784139686,88.99713134765625,71070852,0.0,0.0 -2020-06-02 00:00:00+05:30,89.44435080098364,96.69928450998006,89.19589427098092,95.90422058105469,125407771,0.0,0.0 -2020-06-03 00:00:00+05:30,99.38261780557754,100.8236627308416,96.79867125909092,98.14033508300781,90598067,0.0,0.0 -2020-06-04 00:00:00+05:30,98.38878162984315,100.7739657312673,96.20236729320757,97.8918685913086,72078707,0.0,0.0 -2020-06-05 00:00:00+05:30,99.82983366221832,111.75574745357343,98.43848311906032,110.06624603271484,187209208,0.0,0.0 -2020-06-08 00:00:00+05:30,113.29618347871588,118.4143897751338,112.65019495119463,114.73722839355469,136943010,0.0,0.0 -2020-06-09 00:00:00+05:30,116.72487378436142,117.1721000839941,109.5693288131537,110.76191711425781,79473751,0.0,0.0 -2020-06-10 00:00:00+05:30,110.31470252107654,112.3023548187536,107.83013714898021,110.71223449707031,84038431,0.0,0.0 -2020-06-11 00:00:00+05:30,109.22149211541284,110.46377476553745,104.35174261046612,105.49464416503906,55485897,0.0,0.0 -2020-06-12 00:00:00+05:30,97.39495381861691,105.59401880844946,97.39495381861691,104.64988708496094,92989560,0.0,0.0 -2020-06-15 00:00:00+05:30,104.00390411118123,104.00390411118123,99.43230551358576,99.87952423095703,69318356,0.0,0.0 -2020-06-16 00:00:00+05:30,101.3702713052956,102.86101058919701,91.43200941261956,94.16503143310547,215476711,0.0,0.0 -2020-06-17 00:00:00+05:30,92.4258280911903,95.80483837657383,91.23323979389798,94.8110122680664,110830038,0.0,0.0 -2020-06-18 00:00:00+05:30,94.41347850747661,96.59989287157532,93.56872784781535,95.75514221191406,58964344,0.0,0.0 -2020-06-19 00:00:00+05:30,95.90421581733519,103.25853025657352,95.00977083729558,101.86717224121094,135462757,0.0,0.0 -2020-06-22 00:00:00+05:30,101.71809974764281,104.25235933379297,100.37643603003625,102.01625061035156,68545834,0.0,0.0 -2020-06-23 00:00:00+05:30,102.36408931740817,105.34556764704142,101.27088211300094,103.75544738769531,68638552,0.0,0.0 -2020-06-24 00:00:00+05:30,104.60019569614802,110.11593351399206,103.55667527148844,104.1529769897461,125457492,0.0,0.0 -2020-06-25 00:00:00+05:30,103.20883592408136,105.64371434663202,101.02242160149291,103.15914916992188,63198285,0.0,0.0 -2020-06-26 00:00:00+05:30,104.74927609572997,105.39526459963162,99.73045108344591,100.77397155761719,56327855,0.0,0.0 -2020-06-29 00:00:00+05:30,100.77396389959115,100.77396389959115,97.44464811838176,98.83599853515625,43274006,0.0,0.0 -2020-06-30 00:00:00+05:30,101.12180881645844,101.66841622135595,96.69928556698453,97.64341735839844,50764363,0.0,0.0 -2020-07-01 00:00:00+05:30,98.38878735715046,100.82365835478954,97.59372341629722,100.12798309326172,50857376,0.0,0.0 -2020-07-02 00:00:00+05:30,100.12798596311656,102.31440048969216,99.78014832238297,100.92304992675781,48083736,0.0,0.0 -2020-07-03 00:00:00+05:30,102.21500806951309,105.69339925620146,101.46963852950843,102.8113021850586,87310642,0.0,0.0 -2020-07-06 00:00:00+05:30,104.35173734612421,109.22148660540158,103.85482431114266,108.32704162597656,91970198,0.0,0.0 -2020-07-07 00:00:00+05:30,109.12210907876906,111.90481761617367,107.38291339953189,108.37673950195312,85835716,0.0,0.0 -2020-07-08 00:00:00+05:30,108.82395713199939,110.16562084045619,103.55667580867558,104.69957733154297,55887256,0.0,0.0 -2020-07-09 00:00:00+05:30,105.64371485651661,108.27734789070753,104.00390031551518,106.2896957397461,54492650,0.0,0.0 -2020-07-10 00:00:00+05:30,106.0412467853002,107.92951797987114,104.7492773443877,106.9356918334961,64694173,0.0,0.0 -2020-07-13 00:00:00+05:30,108.17797212483129,111.40790702914173,106.19031987602486,107.33322143554688,81893001,0.0,0.0 -2020-07-14 00:00:00+05:30,106.24001202710095,106.88600051111693,103.45729590316661,104.50081634521484,46924623,0.0,0.0 -2020-07-15 00:00:00+05:30,106.14063099420478,106.14063099420478,101.8671757119105,102.56285095214844,49687046,0.0,0.0 -2020-07-16 00:00:00+05:30,103.30821817165784,103.30821817165784,99.9789023140389,102.31439208984375,44333785,0.0,0.0 -2020-07-17 00:00:00+05:30,103.01008113678985,106.28970285607949,102.66224350354133,105.74310302734375,42080157,0.0,0.0 -2020-07-20 00:00:00+05:30,105.69340524522586,105.69340524522586,103.20883997109131,104.40143585205078,39786731,0.0,0.0 -2020-07-21 00:00:00+05:30,105.34556282984205,109.02271623532575,104.84864979762582,107.78043365478516,66008143,0.0,0.0 -2020-07-22 00:00:00+05:30,107.83013227693853,109.07241490685718,103.60637133521513,104.50081634521484,50735592,0.0,0.0 -2020-07-23 00:00:00+05:30,104.79896193057377,105.79278805635367,104.05359233623885,105.395263671875,30722413,0.0,0.0 -2020-07-24 00:00:00+05:30,104.0535906950225,104.84865461602269,102.06593847481354,103.10945892333984,39363520,0.0,0.0 -2020-07-27 00:00:00+05:30,103.35791613847299,103.85482919683103,100.67458865625618,101.07211303710938,29644533,0.0,0.0 -2020-07-28 00:00:00+05:30,101.66841338240377,106.53815522187352,101.37026251855028,105.79278564453125,64271161,0.0,0.0 -2020-07-29 00:00:00+05:30,107.43260448126301,108.0785929903071,104.20266951833429,105.09711456298828,44561639,0.0,0.0 -2020-07-30 00:00:00+05:30,105.74310024891889,106.09093787302788,102.2150145045339,103.01007843017578,33378340,0.0,0.0 -2020-07-31 00:00:00+05:30,103.35791774761904,104.74927584914148,101.66841635581501,104.00390625,33809018,0.0,0.0 -2020-08-03 00:00:00+05:30,102.36408785714913,113.69370686459284,102.26470676403736,112.35204315185547,194765344,0.0,0.0 -2020-08-04 00:00:00+05:30,112.25265628178371,114.38938393836247,110.11593620749646,110.76191711425781,95906477,0.0,0.0 -2020-08-05 00:00:00+05:30,111.70605972503554,116.9236469634255,111.30852775231892,114.68753814697266,99371050,0.0,0.0 -2020-08-06 00:00:00+05:30,115.48258623197702,116.97332533608494,114.7869110163098,116.07888793945312,60092530,0.0,0.0 -2020-08-07 00:00:00+05:30,116.27765929404079,118.96098686021732,115.28383314622847,118.36469268798828,56489390,0.0,0.0 -2020-08-10 00:00:00+05:30,119.20943446355295,123.93010831189169,118.96097794521934,123.08535766601562,71093810,0.0,0.0 -2020-08-11 00:00:00+05:30,124.2282646165908,125.02332854305361,120.6504921120913,121.54493713378906,50224665,0.0,0.0 -2020-08-12 00:00:00+05:30,120.25296108460958,125.61962367426536,119.85542911828479,124.57610321044922,50713617,0.0,0.0 -2020-08-13 00:00:00+05:30,125.32146902599142,131.08565582591245,123.63196769790746,130.3402862548828,95489249,0.0,0.0 -2020-08-14 00:00:00+05:30,130.3402908535506,131.83103004820617,122.93628921967803,123.83073425292969,75032834,0.0,0.0 -2020-08-17 00:00:00+05:30,123.73134793706241,125.47054359079621,119.85542467799738,122.78721618652344,61154250,0.0,0.0 -2020-08-18 00:00:00+05:30,123.23444176005032,126.71283326134206,122.83690978630148,124.8245620727539,62153763,0.0,0.0 -2020-08-19 00:00:00+05:30,126.21591131394388,126.81220544148852,123.97980264893306,124.37733459472656,45128613,0.0,0.0 -2020-08-20 00:00:00+05:30,122.68782693213622,124.87424886444428,120.35233715318844,120.9486312866211,43530882,0.0,0.0 -2020-08-21 00:00:00+05:30,123.4332013663853,123.4332013663853,119.40821012013085,120.15357971191406,48650204,0.0,0.0 -2020-08-24 00:00:00+05:30,121.24678511029197,122.24061121775337,120.05419681425487,120.45172119140625,31294253,0.0,0.0 -2020-08-25 00:00:00+05:30,121.04802603227,127.55759023633415,120.35234318979526,126.31529998779297,90263366,0.0,0.0 -2020-08-26 00:00:00+05:30,129.69430735385146,138.14182928877662,127.55758728320356,137.04861450195312,197510376,0.0,0.0 -2020-08-27 00:00:00+05:30,139.23504835885967,145.94337480766714,138.43998441349171,143.3594207763672,181380747,0.0,0.0 -2020-08-28 00:00:00+05:30,143.26002157095363,145.29736804233983,139.63256249024286,141.91836547851562,95194825,0.0,0.0 -2020-08-31 00:00:00+05:30,143.60786435021478,147.03656119278793,137.34675719683918,142.31588745117188,160564488,0.0,0.0 -2020-09-01 00:00:00+05:30,142.51464615952582,144.25384170620907,139.53316807949741,142.9121856689453,58811543,0.0,0.0 -2020-09-02 00:00:00+05:30,143.40911353487192,150.71372648871636,140.5767029996653,149.3720703125,74947929,0.0,0.0 -2020-09-03 00:00:00+05:30,150.66403433373068,154.24179899332208,148.62668791064812,150.91249084472656,110156350,0.0,0.0 -2020-09-04 00:00:00+05:30,146.98687045701323,152.701370389443,146.09243305516156,146.8874969482422,95560889,0.0,0.0 -2020-09-07 00:00:00+05:30,149.0739170906411,151.0615693185163,147.08626486276586,148.4776153564453,82617101,0.0,0.0 -2020-09-08 00:00:00+05:30,148.52731386081427,148.67639688083608,140.32824819086926,141.4214630126953,76286731,0.0,0.0 -2020-09-09 00:00:00+05:30,140.12946847791352,140.87483799109393,134.86218755185578,139.2350311279297,105355010,0.0,0.0 -2020-09-10 00:00:00+05:30,141.91837015298472,143.60787149054514,137.1480018387213,142.415283203125,79606504,0.0,0.0 -2020-09-11 00:00:00+05:30,142.21653028717796,145.89368406501572,140.77547021616115,143.40911865234375,65135339,0.0,0.0 -2020-09-14 00:00:00+05:30,146.2912022039038,150.1671331805314,144.60170082851474,147.63287353515625,84505930,0.0,0.0 -2020-09-15 00:00:00+05:30,148.47762131986906,148.47762131986906,145.64522588013696,147.48379516601562,42886817,0.0,0.0 -2020-09-16 00:00:00+05:30,148.27884498037307,153.3473639474645,147.63286410781024,150.51495361328125,85056501,0.0,0.0 -2020-09-17 00:00:00+05:30,149.86897991375747,150.06774210216827,145.2973737573947,146.73841857910156,48119360,0.0,0.0 -2020-09-18 00:00:00+05:30,147.78194137226603,149.57083142555476,145.34707040523176,146.98687744140625,46270863,0.0,0.0 -2020-09-21 00:00:00+05:30,146.8378065343143,146.8378065343143,134.66343678781445,136.6013946533203,64734493,0.0,0.0 -2020-09-22 00:00:00+05:30,137.14800107579617,137.29706892417587,128.84954711878265,132.27825927734375,87298020,0.0,0.0 -2020-09-23 00:00:00+05:30,134.66345397918812,135.85604242062558,127.11037615806852,130.58876037597656,74981613,0.0,0.0 -2020-09-24 00:00:00+05:30,127.11036673208629,128.00481178798222,121.39586634123516,122.04185485839844,62420957,0.0,0.0 -2020-09-25 00:00:00+05:30,122.9362850535006,127.55758549907192,122.33999091230447,126.46437072753906,65040759,0.0,0.0 -2020-09-28 00:00:00+05:30,128.1041752786357,133.4708451939882,126.71282483646048,132.02980041503906,61830817,0.0,0.0 -2020-09-29 00:00:00+05:30,134.1168368660022,135.1603573638605,129.89307569838152,130.88690185546875,63366932,0.0,0.0 -2020-09-30 00:00:00+05:30,130.73782461360568,133.57021985924962,129.49554200641558,132.47702026367188,48859088,0.0,0.0 -2020-10-01 00:00:00+05:30,135.06095776843668,135.65725948033707,131.73164950997642,132.67578125,40491744,0.0,0.0 -2020-10-05 00:00:00+05:30,136.1044757352582,136.65108310057695,131.234734112416,133.07330322265625,55268322,0.0,0.0 -2020-10-06 00:00:00+05:30,137.1480118351279,144.89985901524759,135.16035948969127,143.85633850097656,161987221,0.0,0.0 -2020-10-07 00:00:00+05:30,143.3594210469131,143.607877582523,138.93689774597354,140.12948608398438,68273641,0.0,0.0 -2020-10-08 00:00:00+05:30,141.96806692972862,142.61404784017492,138.73813204833095,140.0797882080078,40900948,0.0,0.0 -2020-10-09 00:00:00+05:30,140.27854217029184,141.76928125887977,137.14799615009005,137.59521484375,37097190,0.0,0.0 -2020-10-12 00:00:00+05:30,138.78780668041003,138.78780668041003,132.17886928213628,135.0609588623047,39279109,0.0,0.0 -2020-10-13 00:00:00+05:30,134.56404120204755,136.25355761994211,132.02979690436982,133.27207946777344,38973506,0.0,0.0 -2020-10-14 00:00:00+05:30,132.92425461630916,133.8186921329403,128.00481794566917,129.89308166503906,45791440,0.0,0.0 -2020-10-15 00:00:00+05:30,130.68813345160547,133.52054393064836,125.71900290211477,126.16622161865234,64002864,0.0,0.0 -2020-10-16 00:00:00+05:30,128.60109550526653,129.24709159027012,125.22209271992723,126.96128845214844,62553775,0.0,0.0 -2020-10-19 00:00:00+05:30,128.9986320500531,129.59491861702196,127.01097983099089,127.45819854736328,33157664,0.0,0.0 -2020-10-20 00:00:00+05:30,127.30913001004613,129.49554440630416,125.5699267454567,128.84954833984375,27465829,0.0,0.0 -2020-10-21 00:00:00+05:30,130.2409104523079,132.2782569435209,127.50788873995899,129.4458465576172,39252663,0.0,0.0 -2020-10-22 00:00:00+05:30,128.89923912532322,133.76899600028992,127.65695652934943,132.67578125,48808592,0.0,0.0 -2020-10-23 00:00:00+05:30,134.06713394257818,138.04243831643768,133.27208519947246,136.1541748046875,68711352,0.0,0.0 -2020-10-26 00:00:00+05:30,137.54553751741173,139.93072945286585,130.43968638223234,132.8745574951172,88531579,0.0,0.0 -2020-10-27 00:00:00+05:30,133.32177598870476,135.9057301226845,130.04216172618658,134.81251525878906,56856159,0.0,0.0 -2020-10-28 00:00:00+05:30,138.14182466814117,142.36558549432533,132.67578124602048,133.96775817871094,152359338,0.0,0.0 -2020-10-29 00:00:00+05:30,131.18505152242003,132.17887767031712,129.19739922662578,131.08566284179688,66632704,0.0,0.0 -2020-10-30 00:00:00+05:30,132.37763154983926,133.66960849384876,129.49554196784953,131.83102416992188,51128530,0.0,0.0 -2020-11-02 00:00:00+05:30,132.82484914509206,133.17269433792708,130.29060478002881,132.02980041503906,40388690,0.0,0.0 -2020-11-03 00:00:00+05:30,134.16651684759123,136.55169330349335,132.72547210695942,133.27207946777344,52071476,0.0,0.0 -2020-11-04 00:00:00+05:30,134.76282316852235,136.15417362144862,133.17269536696435,135.0609588623047,44675934,0.0,0.0 -2020-11-05 00:00:00+05:30,136.15417474501248,137.14800083804178,135.1603486519832,136.80015563964844,38928602,0.0,0.0 -2020-11-06 00:00:00+05:30,136.80015911879153,141.42145966765767,136.80015911879153,138.14183044433594,67966815,0.0,0.0 -2020-11-09 00:00:00+05:30,139.73196169284194,140.62639915520418,137.84368292345658,140.12948608398438,40277460,0.0,0.0 -2020-11-10 00:00:00+05:30,143.16065959875274,145.79429282413395,141.86868257391944,145.09861755371094,68794369,0.0,0.0 -2020-11-11 00:00:00+05:30,145.59552790609683,150.5646585513561,144.75076963056944,150.01805114746094,78583629,0.0,0.0 -2020-11-12 00:00:00+05:30,150.0180382400905,152.90014286511806,149.07390653163984,150.26649475097656,56145517,0.0,0.0 -2020-11-13 00:00:00+05:30,149.07391613598892,149.07391613598892,144.45263080160643,145.4464569091797,32566537,0.0,0.0 -2020-11-14 00:00:00+05:30,147.78193200698195,149.86897279765535,147.08625679828486,147.93101501464844,11749453,0.0,0.0 -2020-11-17 00:00:00+05:30,151.55847742587704,158.36619214985603,151.2603265685162,157.02452087402344,82644841,0.0,0.0 -2020-11-18 00:00:00+05:30,157.86927234498188,177.69609878810596,157.57112150039572,172.42881774902344,171801183,0.0,0.0 -2020-11-19 00:00:00+05:30,170.34178285664032,175.26123404995292,165.52173550104905,166.9130859375,109449407,0.0,0.0 -2020-11-20 00:00:00+05:30,169.0001468634665,170.49088615041637,164.5279290026169,168.05601501464844,66935703,0.0,0.0 -2020-11-23 00:00:00+05:30,168.45352983531322,172.82635876225498,164.52791963607953,169.6461181640625,54566251,0.0,0.0 -2020-11-24 00:00:00+05:30,170.78903077070385,174.41649016994327,170.04366115459297,170.98779296875,47695247,0.0,0.0 -2020-11-25 00:00:00+05:30,173.91958070680278,175.70847085556096,168.205080197865,170.39149475097656,54366608,0.0,0.0 -2020-11-26 00:00:00+05:30,170.54057173439227,173.91957454544178,169.99396432433278,172.6772918701172,39094724,0.0,0.0 -2020-11-27 00:00:00+05:30,173.57172089229633,182.7149330698531,173.57172089229633,179.23654174804688,125926062,0.0,0.0 -2020-12-01 00:00:00+05:30,181.22419748583522,181.27387665974052,177.0004365122404,178.64024353027344,48881250,0.0,0.0 -2020-12-02 00:00:00+05:30,182.86400081114257,186.19332428304807,179.98191121201742,182.4664764404297,88107889,0.0,0.0 -2020-12-03 00:00:00+05:30,183.8578233381458,184.8516494102439,182.11862771197417,183.70875549316406,33332481,0.0,0.0 -2020-12-04 00:00:00+05:30,185.3485742664305,187.6343774109439,181.0751188509634,183.01307678222656,47995639,0.0,0.0 -2020-12-07 00:00:00+05:30,183.31121596349828,185.29886810767195,181.57202033734634,182.41677856445312,29802472,0.0,0.0 -2020-12-08 00:00:00+05:30,183.80814335157706,184.55351296384183,177.84518645345884,180.67759704589844,42143391,0.0,0.0 -2020-12-09 00:00:00+05:30,181.8701876246458,185.24919050921557,180.52851624026982,181.57203674316406,40300535,0.0,0.0 -2020-12-10 00:00:00+05:30,181.57202888785042,181.57202888785042,175.31092130594183,176.50352478027344,38368777,0.0,0.0 -2020-12-11 00:00:00+05:30,176.85135124535424,180.32974259109153,175.4103064350368,177.7458038330078,43065542,0.0,0.0 -2020-12-14 00:00:00+05:30,179.88253102649182,180.37944409562576,175.6090755990231,176.55320739746094,33186273,0.0,0.0 -2020-12-15 00:00:00+05:30,175.3606154939321,178.590550377538,172.18037494914446,177.7954864501953,41190341,0.0,0.0 -2020-12-16 00:00:00+05:30,179.88252487943217,182.66524100440625,178.9880874513897,181.42295837402344,51259394,0.0,0.0 -2020-12-17 00:00:00+05:30,182.8640043816323,182.8640043816323,179.53468084472047,180.5782012939453,34101954,0.0,0.0 -2020-12-18 00:00:00+05:30,179.7831327654815,180.37943448249632,175.5593719029437,179.435302734375,46065197,0.0,0.0 -2020-12-21 00:00:00+05:30,174.9133939709841,176.45382746216785,161.4967415925279,163.53408813476562,75582907,0.0,0.0 -2020-12-22 00:00:00+05:30,163.53408573823742,168.15537097948274,155.7325448851861,163.93161010742188,110009846,0.0,0.0 -2020-12-23 00:00:00+05:30,163.9812986041364,168.65227801630752,162.39117085486953,168.15536499023438,56930071,0.0,0.0 -2020-12-24 00:00:00+05:30,170.93808331047478,176.90103970502622,170.93808331047478,174.8636932373047,73831319,0.0,0.0 -2020-12-28 00:00:00+05:30,178.73963870773525,186.24301399028224,177.89488041646052,185.1995086669922,98012135,0.0,0.0 -2020-12-29 00:00:00+05:30,186.73992125758048,187.28652865466887,179.9819157958504,182.31739807128906,71318085,0.0,0.0 -2020-12-30 00:00:00+05:30,181.96957147164258,184.25535945157262,179.28622877418843,183.01307678222656,38576159,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/TATAPOWER.NS.csv b/DATA/BRONZE/StockData/2020/TATAPOWER.NS.csv deleted file mode 100644 index 13206485..00000000 --- a/DATA/BRONZE/StockData/2020/TATAPOWER.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,53.17428488764964,54.15725952344581,53.033861980360875,53.9232177734375,3878107,0.0,0.0 -2020-01-02 00:00:00+05:30,54.20406464011567,54.4381063638274,53.17427891306804,54.29767990112305,12142359,0.0,0.0 -2020-01-03 00:00:00+05:30,54.297686159868775,54.812577297146035,53.642368543700584,54.06364440917969,9746134,0.0,0.0 -2020-01-06 00:00:00+05:30,53.40832128143349,53.82959710343819,52.378539113149394,53.127471923828125,3833784,0.0,0.0 -2020-01-07 00:00:00+05:30,53.45513643643769,53.876412317737966,52.472161760866285,52.98705291748047,3974582,0.0,0.0 -2020-01-08 00:00:00+05:30,52.42535536024305,53.12748065524631,52.144505956480536,52.65939712524414,3078686,0.0,0.0 -2020-01-09 00:00:00+05:30,52.94024201930738,54.484918965209246,52.94024201930738,54.110450744628906,6282472,0.0,0.0 -2020-01-10 00:00:00+05:30,54.06364492280625,55.70193719319432,53.68917668966863,55.18704605102539,10571670,0.0,0.0 -2020-01-13 00:00:00+05:30,55.42108802623487,56.02959444353209,55.09342742812675,55.60832214355469,5570014,0.0,0.0 -2020-01-14 00:00:00+05:30,55.70193264474035,56.49767311118784,55.42108327841733,56.35725021362305,5841008,0.0,0.0 -2020-01-15 00:00:00+05:30,56.45087088455782,57.199803790203596,56.07640621733183,57.0125732421875,5808570,0.0,0.0 -2020-01-16 00:00:00+05:30,57.199805003777435,57.433846764956876,56.49767972023912,57.1061897277832,14551255,0.0,0.0 -2020-01-17 00:00:00+05:30,57.19980641118093,58.13597347893312,56.918957005094065,57.6210823059082,6414265,0.0,0.0 -2020-01-20 00:00:00+05:30,57.621080616626486,57.761507101149995,56.07640714283706,56.4040641784668,8384043,0.0,0.0 -2020-01-21 00:00:00+05:30,55.79555260105678,56.45087022503838,55.56151084757719,55.74874496459961,6250007,0.0,0.0 -2020-01-22 00:00:00+05:30,56.07640426643158,56.17001953718275,55.1402372741452,55.3742790222168,8871316,0.0,0.0 -2020-01-23 00:00:00+05:30,55.233850449411285,56.40405914537339,55.140235182211725,56.31044387817383,8476777,0.0,0.0 -2020-01-24 00:00:00+05:30,56.170017813763366,57.99554410694939,55.935976072872684,57.293418884277344,6085340,0.0,0.0 -2020-01-27 00:00:00+05:30,56.918951725913736,58.042352817260735,56.49767587025941,56.82533645629883,7343803,0.0,0.0 -2020-01-28 00:00:00+05:30,56.825335158010006,57.85511738502103,56.40405931198057,56.87214279174805,7799785,0.0,0.0 -2020-01-29 00:00:00+05:30,57.433845546417515,58.042355541051215,56.54448972975967,57.0125732421875,5292349,0.0,0.0 -2020-01-30 00:00:00+05:30,56.778531113180435,57.62107928730231,55.233854103833025,56.450870513916016,15197956,0.0,0.0 -2020-01-31 00:00:00+05:30,56.63810238568941,56.731717655370126,53.9232167106252,54.391300201416016,7977888,0.0,0.0 -2020-02-03 00:00:00+05:30,51.58279938749252,52.7998193235901,51.161527101667275,51.39556884765625,5011428,0.0,0.0 -2020-02-04 00:00:00+05:30,51.770030368779544,53.17428075981982,51.11471280538873,52.7998161315918,8418747,0.0,0.0 -2020-02-05 00:00:00+05:30,53.267898657333234,53.68917091027284,52.56577347417608,53.54874801635742,4115182,0.0,0.0 -2020-02-06 00:00:00+05:30,53.408328078811536,54.48492158637771,53.22109395951388,54.01683807373047,3658979,0.0,0.0 -2020-02-07 00:00:00+05:30,53.73598119269219,54.484913994331095,53.68916999099521,54.29767990112305,3340932,0.0,0.0 -2020-02-10 00:00:00+05:30,54.01683392475822,54.43810976802177,52.37854175632825,53.3147087097168,3640927,0.0,0.0 -2020-02-11 00:00:00+05:30,53.361517957000395,54.15725846296944,53.22109148126768,53.970027923583984,3188511,0.0,0.0 -2020-02-12 00:00:00+05:30,54.11044607945379,54.53172189848763,52.19130464962551,52.42534637451172,4132841,0.0,0.0 -2020-02-13 00:00:00+05:30,52.28492592982116,52.37854477326846,51.25514365025696,51.77003479003906,6687073,0.0,0.0 -2020-02-14 00:00:00+05:30,51.77003418598743,52.05088357066493,50.13174194230939,50.36578369140625,7158438,0.0,0.0 -2020-02-17 00:00:00+05:30,50.45940437343856,50.50621201072573,48.21260207171601,48.4466438293457,5167878,0.0,0.0 -2020-02-18 00:00:00+05:30,48.44664115345791,48.63387526345879,47.37004769934807,48.25940704345703,5096324,0.0,0.0 -2020-02-19 00:00:00+05:30,48.680680188400736,49.00833718426837,47.557279162122036,48.07217025756836,7216081,0.0,0.0 -2020-02-20 00:00:00+05:30,48.54025511731412,49.289191537174105,47.65089936831904,48.30621337890625,22312622,0.0,0.0 -2020-02-24 00:00:00+05:30,48.21260327456272,49.28919681499653,47.6040932610664,48.540260314941406,8835835,0.0,0.0 -2020-02-25 00:00:00+05:30,48.821105687398614,49.570038499663056,48.25940339980528,48.39982986450195,7099808,0.0,0.0 -2020-02-26 00:00:00+05:30,47.83813281424053,47.884944021726554,45.68494940405166,46.1998405456543,22209900,0.0,0.0 -2020-02-27 00:00:00+05:30,46.29346069423366,46.480694815873825,44.46793425783129,46.15303421020508,18385687,0.0,0.0 -2020-02-28 00:00:00+05:30,44.655164919799425,45.45090541112759,43.11048799993468,43.718997955322266,24044762,0.0,0.0 -2020-03-02 00:00:00+05:30,44.093466607798995,44.74878425675951,40.489224895307025,41.00411605834961,17866454,0.0,0.0 -2020-03-03 00:00:00+05:30,41.519003766383996,42.174321360812186,40.629648000224584,41.56581497192383,11775256,0.0,0.0 -2020-03-04 00:00:00+05:30,41.23815318880611,42.36155423638541,40.582835613452055,41.893470764160156,8268039,0.0,0.0 -2020-03-05 00:00:00+05:30,41.612622444030215,42.87644642241935,41.09773132584181,41.42538833618164,11568670,0.0,0.0 -2020-03-06 00:00:00+05:30,40.53602843306169,41.33177248744536,38.80412099496853,40.30198669433594,8034080,0.0,0.0 -2020-03-09 00:00:00+05:30,39.36582631116869,39.55306044764489,35.94881849805312,37.212642669677734,12055075,0.0,0.0 -2020-03-11 00:00:00+05:30,36.88497854734032,37.4934849103923,35.38710931350292,35.48072814941406,13031174,0.0,0.0 -2020-03-12 00:00:00+05:30,33.70200926304962,38.710500877831024,31.689248948029018,37.77433395385742,41974955,0.0,0.0 -2020-03-13 00:00:00+05:30,35.48073222127387,40.067948571557615,32.39137813433916,39.459442138671875,36149525,0.0,0.0 -2020-03-16 00:00:00+05:30,38.19561126174143,38.80412121434598,37.119021400232626,37.86795425415039,11109146,0.0,0.0 -2020-03-17 00:00:00+05:30,37.86795753206245,39.83390689017155,36.0424310874218,36.463706970214844,9356819,0.0,0.0 -2020-03-18 00:00:00+05:30,37.02539831832802,37.399866487969035,32.4849905101947,32.85945510864258,12710992,0.0,0.0 -2020-03-19 00:00:00+05:30,31.0807435986294,34.35732793885131,30.659467754933594,32.016910552978516,11396652,0.0,0.0 -2020-03-20 00:00:00+05:30,32.15732854334914,35.106255427758,31.82967158783392,34.357322692871094,12777728,0.0,0.0 -2020-03-23 00:00:00+05:30,32.15733356442308,32.76584351532801,29.208409790759674,30.799894332885742,7631822,0.0,0.0 -2020-03-24 00:00:00+05:30,31.033938548518726,32.71903849238175,29.208412121336362,32.20414733886719,11652363,0.0,0.0 -2020-03-25 00:00:00+05:30,32.11052861315381,33.374356254178565,31.829679216657365,32.765846252441406,5874349,0.0,0.0 -2020-03-26 00:00:00+05:30,33.093502131382756,33.467970361103355,31.314786968194188,32.95307922363281,11152198,0.0,0.0 -2020-03-27 00:00:00+05:30,33.5615884670806,34.497755549244005,31.127555481933335,31.782873153686523,9984277,0.0,0.0 -2020-03-30 00:00:00+05:30,31.78287049688721,31.78287049688721,30.0041517609861,30.23819351196289,9090303,0.0,0.0 -2020-03-31 00:00:00+05:30,30.70627654749364,31.45520942500448,30.378619529580664,30.753084182739258,7034191,0.0,0.0 -2020-04-01 00:00:00+05:30,30.238193208531236,30.706276705787737,29.348835635101988,29.536067962646484,5645202,0.0,0.0 -2020-04-03 00:00:00+05:30,29.72330284401184,29.863727539698818,28.038202924574332,28.225435256958008,10639666,0.0,0.0 -2020-04-07 00:00:00+05:30,29.770110652243556,32.1105282125016,28.83394362814034,31.50202178955078,12216361,0.0,0.0 -2020-04-08 00:00:00+05:30,31.502021297217674,34.12328820950114,30.846703676348373,33.37435531616211,13337227,0.0,0.0 -2020-04-09 00:00:00+05:30,33.982863226692565,34.6381808764314,33.32754557695374,34.17009735107422,6744006,0.0,0.0 -2020-04-13 00:00:00+05:30,34.31051982881232,34.54456156414884,32.765842947113846,33.608394622802734,4971715,0.0,0.0 -2020-04-15 00:00:00+05:30,34.26371072153493,35.1062624487832,32.344569088573515,32.812652587890625,8241923,0.0,0.0 -2020-04-16 00:00:00+05:30,32.81265382909306,33.233929708652774,32.29776267460622,32.4849967956543,9452838,0.0,0.0 -2020-04-17 00:00:00+05:30,33.32754492064666,33.98286255748056,31.876486734853327,32.20414733886719,11813368,0.0,0.0 -2020-04-20 00:00:00+05:30,32.43818731077715,32.43818731077715,31.080744474479708,31.408401489257812,24632398,0.0,0.0 -2020-04-21 00:00:00+05:30,30.79989601587479,31.03393776805866,30.09777075932318,30.378620147705078,11655125,0.0,0.0 -2020-04-22 00:00:00+05:30,30.33181381225586,31.174362013533372,29.67649616379965,30.33181381225586,11600499,0.0,0.0 -2020-04-23 00:00:00+05:30,30.519040618234815,31.26797702234815,30.331810088399923,30.612659454345703,8034445,0.0,0.0 -2020-04-24 00:00:00+05:30,30.519043715302168,30.519043715302168,28.833943777430395,29.06798553466797,13995409,0.0,0.0 -2020-04-27 00:00:00+05:30,29.489261411934365,29.95734492640951,28.78713614022164,29.06798553466797,10333713,0.0,0.0 -2020-04-28 00:00:00+05:30,29.395643668760428,29.442453090478228,28.55309371940554,28.740327835083008,10619659,0.0,0.0 -2020-04-29 00:00:00+05:30,29.11479377746582,29.489260216749624,29.021176721245663,29.11479377746582,14334699,0.0,0.0 -2020-04-30 00:00:00+05:30,29.395641537882618,30.097768527977802,29.067982751997324,29.67649269104004,32595506,0.0,0.0 -2020-05-04 00:00:00+05:30,29.48925845898019,29.48925845898019,28.085008056171606,28.178625106811523,15845975,0.0,0.0 -2020-05-05 00:00:00+05:30,28.880753686662203,29.48926190860936,28.412670164303325,28.5530948638916,11702153,0.0,0.0 -2020-05-06 00:00:00+05:30,28.787132016543683,28.787132016543683,27.00841527345381,27.148839950561523,31848464,0.0,0.0 -2020-05-07 00:00:00+05:30,27.242456997165547,27.570115767481308,26.961605857353472,27.148839950561523,13470518,0.0,0.0 -2020-05-08 00:00:00+05:30,27.897775812496803,27.897775812496803,25.885017124902028,26.68075942993164,20376200,0.0,0.0 -2020-05-11 00:00:00+05:30,27.14884236510678,27.14884236510678,25.416933098489228,25.557357788085938,36502236,0.0,0.0 -2020-05-12 00:00:00+05:30,25.510549401035433,26.774375141325347,25.276507663411255,26.587141036987305,27226330,0.0,0.0 -2020-05-13 00:00:00+05:30,28.085010593653777,29.021177613442237,27.00841887801643,28.365859985351562,53613887,0.0,0.0 -2020-05-14 00:00:00+05:30,29.021175952666642,31.080743992578473,28.553092469559118,28.92755889892578,69089712,0.0,0.0 -2020-05-15 00:00:00+05:30,29.021176794029977,29.770109674475886,27.85096805233522,29.39564323425293,36969885,0.0,0.0 -2020-05-18 00:00:00+05:30,29.910534787712695,30.050957687595062,28.319050257358008,29.302024841308594,33654540,0.0,0.0 -2020-05-19 00:00:00+05:30,29.489260775167626,30.753084808483035,28.646710824425067,30.378620147705078,37940322,0.0,0.0 -2020-05-20 00:00:00+05:30,31.970099823573896,32.391372055280954,30.706272414873204,31.127548217773438,91642146,0.0,0.0 -2020-05-21 00:00:00+05:30,31.502020631443752,31.736062378865494,30.4722348000719,30.753084182739258,35022500,0.0,0.0 -2020-05-22 00:00:00+05:30,30.425427613434966,31.923293390541975,29.863727054221414,31.59563636779785,40498597,0.0,0.0 -2020-05-26 00:00:00+05:30,31.595637714946186,33.70201356260927,31.45521122995777,33.46797180175781,51052291,0.0,0.0 -2020-05-27 00:00:00+05:30,33.70201356260927,34.12328944638065,33.09350355591794,33.46797180175781,41541291,0.0,0.0 -2020-05-28 00:00:00+05:30,33.65520394041801,35.106262057906065,33.6083963052462,34.54456329345703,45712056,0.0,0.0 -2020-05-29 00:00:00+05:30,33.88924288155871,34.77860216096185,33.32754059242303,34.21689987182617,149706283,0.0,0.0 -2020-06-01 00:00:00+05:30,35.199874644629844,37.49348430512152,34.82541002061069,36.931785583496094,64630249,0.0,0.0 -2020-06-02 00:00:00+05:30,38.80412201731065,40.20837248666186,38.00837794196212,39.83390426635742,75507939,0.0,0.0 -2020-06-03 00:00:00+05:30,40.582843475722655,40.95731175452744,38.476467442632675,39.038169860839844,70317645,0.0,0.0 -2020-06-04 00:00:00+05:30,38.47646268823609,40.44241555224426,37.72752979436362,39.7870979309082,81866339,0.0,0.0 -2020-06-05 00:00:00+05:30,41.1445401794964,41.51900483509881,40.06794670585292,41.09773254394531,55224827,0.0,0.0 -2020-06-08 00:00:00+05:30,42.03389231579635,42.03389231579635,39.59985640232261,39.92751693725586,42629869,0.0,0.0 -2020-06-09 00:00:00+05:30,40.255178975780105,40.910496557066395,39.506246127678715,40.02113723754883,34471524,0.0,0.0 -2020-06-10 00:00:00+05:30,40.0211435615886,40.77007652803449,39.787101786374635,40.06795120239258,19799619,0.0,0.0 -2020-06-11 00:00:00+05:30,40.06794552408561,40.06794552408561,38.38284569559105,38.5700798034668,23571379,0.0,0.0 -2020-06-12 00:00:00+05:30,35.57435078107526,39.45944578169667,35.38711664167287,39.038169860839844,43584191,0.0,0.0 -2020-06-15 00:00:00+05:30,39.038163844003385,40.25518020575253,38.89773736829657,39.6934814453125,32174670,0.0,0.0 -2020-06-16 00:00:00+05:30,40.67645531037285,40.67645531037285,37.63391267659987,38.42965316772461,33914922,0.0,0.0 -2020-06-17 00:00:00+05:30,38.28923292187833,39.506249345571625,37.58710764999445,38.61688995361328,30296333,0.0,0.0 -2020-06-18 00:00:00+05:30,38.476462902327356,40.58283868686047,38.476462902327356,40.2083740234375,29310661,0.0,0.0 -2020-06-19 00:00:00+05:30,40.676455069753125,41.14453854910312,40.06794511812072,40.442413330078125,28219723,0.0,0.0 -2020-06-22 00:00:00+05:30,40.9104970565865,41.097731163696366,40.25517946729874,40.86368942260742,21166722,0.0,0.0 -2020-06-23 00:00:00+05:30,40.91049985084706,42.08070863621915,40.161566942447685,41.61262512207031,36865827,0.0,0.0 -2020-06-24 00:00:00+05:30,41.56581697811849,41.799858732339445,39.974332335177266,40.48922348022461,40591791,0.0,0.0 -2020-06-25 00:00:00+05:30,40.39560848812967,41.7530478151027,40.34879728000471,41.191349029541016,35938924,0.0,0.0 -2020-06-26 00:00:00+05:30,41.61262321869826,44.3743165400946,41.472196742399234,43.39133834838867,46055970,0.0,0.0 -2020-06-29 00:00:00+05:30,43.484956547102406,44.23388941017889,41.612622603814415,41.98708724975586,29327965,0.0,0.0 -2020-06-30 00:00:00+05:30,42.78283131836941,42.92325422139986,41.284962021022864,41.98708724975586,26717326,0.0,0.0 -2020-07-01 00:00:00+05:30,42.12751300431169,43.71899754315772,41.23815368220418,43.15729522705078,28893548,0.0,0.0 -2020-07-02 00:00:00+05:30,43.67219268330687,47.463668380259094,42.829640941231375,46.621116638183594,112201519,0.0,0.0 -2020-07-03 00:00:00+05:30,47.22962424185353,47.93174946773482,46.19983843451149,46.7147331237793,62701725,0.0,0.0 -2020-07-06 00:00:00+05:30,47.41685834891428,47.65090009087103,46.71473312304404,47.13600540161133,33194342,0.0,0.0 -2020-07-07 00:00:00+05:30,47.13600813324714,47.93175224473135,46.80835110399668,47.60409164428711,25556054,0.0,0.0 -2020-07-08 00:00:00+05:30,47.60409228240949,49.33600343918952,47.46366936993143,48.867919921875,41927350,0.0,0.0 -2020-07-09 00:00:00+05:30,49.10196174111167,49.804087017949705,48.77430113587096,49.14876937866211,26268273,0.0,0.0 -2020-07-10 00:00:00+05:30,47.370044612568336,49.10195555322773,46.52749652925786,47.089195251464844,53816347,0.0,0.0 -2020-07-13 00:00:00+05:30,47.650902588253004,47.83813313467629,46.01261030869294,46.48069381713867,23184293,0.0,0.0 -2020-07-14 00:00:00+05:30,47.4470256603067,47.4470256603067,45.32109256662524,46.52901077270508,29076620,1.55,0.0 -2020-07-15 00:00:00+05:30,46.86722171925933,47.35038895347849,45.22445238565946,45.56267166137695,18652944,0.0,0.0 -2020-07-16 00:00:00+05:30,45.41772249507336,46.09415739714834,44.40307198509773,45.12782287597656,17980227,0.0,0.0 -2020-07-17 00:00:00+05:30,45.610988365487145,47.93018891448062,45.610988365487145,47.640289306640625,31130208,0.0,0.0 -2020-07-20 00:00:00+05:30,48.31672300312261,48.31672300312261,47.10880492804454,47.398704528808594,16776010,0.0,0.0 -2020-07-21 00:00:00+05:30,47.833555577524876,47.833555577524876,46.915537106964166,47.20543670654297,11941105,0.0,0.0 -2020-07-22 00:00:00+05:30,47.012177477708214,49.717913488838995,46.91554181064446,48.36504364013672,30638769,0.0,0.0 -2020-07-23 00:00:00+05:30,48.31672286987305,48.65493845545279,47.881871626789504,48.31672286987305,18215827,0.0,0.0 -2020-07-24 00:00:00+05:30,48.268411838663134,48.70326312638103,47.012177652357714,47.253761291503906,15734602,0.0,0.0 -2020-07-27 00:00:00+05:30,47.15712601118668,48.70326352617856,46.09415946472724,47.833560943603516,26232020,0.0,0.0 -2020-07-28 00:00:00+05:30,47.978513359212094,48.70326429402633,46.91554310972022,47.49534606933594,19972698,0.0,0.0 -2020-07-29 00:00:00+05:30,47.591974651394175,48.65494113864176,47.54365866311449,48.07514190673828,18443993,0.0,0.0 -2020-07-30 00:00:00+05:30,48.07514542341232,48.558312714099884,45.997524598946256,46.38405990600586,23600645,0.0,0.0 -2020-07-31 00:00:00+05:30,46.432370771484685,47.350389259692605,45.9008875476612,47.060489654541016,19704630,0.0,0.0 -2020-08-03 00:00:00+05:30,47.15712259758102,47.83355748103215,46.722271337771474,47.10880661010742,10560743,0.0,0.0 -2020-08-04 00:00:00+05:30,47.543661481879056,48.75157969185427,47.44702581331674,48.02682876586914,25280637,0.0,0.0 -2020-08-05 00:00:00+05:30,48.268408930741145,48.268408930741145,47.01217482011733,47.30207443237305,14901694,0.0,0.0 -2020-08-06 00:00:00+05:30,47.35039174777532,48.41335825127713,46.86722448504292,47.7369270324707,22695057,0.0,0.0 -2020-08-07 00:00:00+05:30,47.688609455311784,48.89652766528699,47.44702581331674,48.02682876586914,20079095,0.0,0.0 -2020-08-10 00:00:00+05:30,48.12345736695273,50.152762028894294,48.12345736695273,49.71791076660156,27048138,0.0,0.0 -2020-08-11 00:00:00+05:30,50.201079355737534,50.82919458578303,49.37969279699142,50.15276336669922,20281106,0.0,0.0 -2020-08-12 00:00:00+05:30,50.152761330494684,51.79552700874321,49.47632645260048,51.16741180419922,26298038,0.0,0.0 -2020-08-13 00:00:00+05:30,53.14839825549333,55.95076981983789,50.780877959584814,54.21136474609375,112756334,0.0,0.0 -2020-08-14 00:00:00+05:30,54.549580252795764,55.27433108781181,52.665227344499364,53.10007858276367,39660917,0.0,0.0 -2020-08-17 00:00:00+05:30,53.631564554717286,54.45294740221705,53.00344565749496,54.163047790527344,22574630,0.0,0.0 -2020-08-18 00:00:00+05:30,54.30800304650037,54.50127069588767,53.14840083645032,53.776519775390625,24508088,0.0,0.0 -2020-08-19 00:00:00+05:30,54.114733309270015,56.288985986874614,53.92146566733932,54.791168212890625,48760656,0.0,0.0 -2020-08-20 00:00:00+05:30,54.259683076523174,60.20263797700099,54.114731428544445,59.33293914794922,117113064,0.0,0.0 -2020-08-21 00:00:00+05:30,60.39590892042468,61.26561148338829,59.62284202349799,59.86442565917969,64263094,0.0,0.0 -2020-08-24 00:00:00+05:30,60.25095550397478,60.58917479581064,58.12502252111453,58.84977340698242,36278735,0.0,0.0 -2020-08-25 00:00:00+05:30,58.94640655517578,59.622841466014506,57.0620534772228,57.980072021484375,45582317,0.0,0.0 -2020-08-26 00:00:00+05:30,58.269970886025874,61.12065846057211,57.98007126694587,60.54085922241211,73743638,0.0,0.0 -2020-08-27 00:00:00+05:30,60.975708799225984,61.120660456636614,59.284623332046316,59.526206970214844,28622558,0.0,0.0 -2020-08-28 00:00:00+05:30,60.00937402278022,60.154325679650334,58.26997257170774,59.13967514038086,21774977,0.0,0.0 -2020-08-31 00:00:00+05:30,59.33293984977954,59.671155450699175,55.9507690954889,56.772151947021484,36839728,0.0,0.0 -2020-09-01 00:00:00+05:30,57.5935382619417,58.41492484914195,56.24067209063498,57.49690628051758,43683296,0.0,0.0 -2020-09-02 00:00:00+05:30,57.641856210338716,59.28462196292764,56.86878563703371,58.89809036254883,25823443,0.0,0.0 -2020-09-03 00:00:00+05:30,58.898093042997914,59.52620830455161,57.883442477200504,58.65650939941406,23071103,0.0,0.0 -2020-09-04 00:00:00+05:30,57.9800692759368,58.22165289791987,56.2406679349134,56.9171028137207,20139542,0.0,0.0 -2020-09-07 00:00:00+05:30,56.96542343161923,57.40027472379281,54.21136770536912,55.46760559082031,26138463,0.0,0.0 -2020-09-08 00:00:00+05:30,55.75749953013108,56.24066676403815,52.81018014055261,53.3416633605957,24213780,0.0,0.0 -2020-09-09 00:00:00+05:30,52.23038226656597,54.25968705572199,50.73256443479349,53.776519775390625,36318169,0.0,0.0 -2020-09-10 00:00:00+05:30,54.54958262717747,55.27433349373978,52.85849727186543,53.583248138427734,30550597,0.0,0.0 -2020-09-11 00:00:00+05:30,53.148398785890194,55.22601948566628,52.9551311439595,54.791168212890625,22160341,0.0,0.0 -2020-09-14 00:00:00+05:30,54.98443608625412,56.43393787742489,54.54958481164815,55.17770004272461,22921566,0.0,0.0 -2020-09-15 00:00:00+05:30,55.51592083629024,56.77215501859591,55.17770153079817,55.80582046508789,18732445,0.0,0.0 -2020-09-16 00:00:00+05:30,56.09572032079453,56.337303960148745,54.64621848466922,54.88780212402344,18216129,0.0,0.0 -2020-09-17 00:00:00+05:30,55.419284418195545,56.1923549995452,54.4529498777822,54.83948516845703,27360333,0.0,0.0 -2020-09-18 00:00:00+05:30,55.12938536528743,55.41928499316437,53.87315118697155,54.30800247192383,15697096,0.0,0.0 -2020-09-21 00:00:00+05:30,54.163052296681926,54.308003957722974,50.73256528602457,51.21573257446289,27253422,0.0,0.0 -2020-09-22 00:00:00+05:30,51.2157285044778,51.747211742269556,48.703260278767566,49.71791076660156,34523774,0.0,0.0 -2020-09-23 00:00:00+05:30,50.49097918674081,52.37533225728061,49.62127663533054,51.65058135986328,24481334,0.0,0.0 -2020-09-24 00:00:00+05:30,50.82919637670822,51.16741568444068,48.41335997693551,48.75157928466797,21625654,0.0,0.0 -2020-09-25 00:00:00+05:30,49.33137759839638,51.60226598232086,48.9931619834352,51.31236267089844,24165575,0.0,0.0 -2020-09-28 00:00:00+05:30,51.7955317722493,52.76186634774853,51.55394812837449,52.32701873779297,16189540,0.0,0.0 -2020-09-29 00:00:00+05:30,52.665230339478356,52.81018198923406,51.457312212426096,52.13374710083008,18384412,0.0,0.0 -2020-09-30 00:00:00+05:30,51.988797765494446,52.18206541168135,51.21573086702058,51.50563049316406,10804820,0.0,0.0 -2020-10-01 00:00:00+05:30,51.69890185060805,52.81018813125222,51.69890185060805,52.616920471191406,13913795,0.0,0.0 -2020-10-05 00:00:00+05:30,52.665228250664086,53.293347126328165,51.79552575917127,52.037109375,13583076,0.0,0.0 -2020-10-06 00:00:00+05:30,52.27869644491546,52.906815362079755,51.98879682402181,52.761863708496094,10850162,0.0,0.0 -2020-10-07 00:00:00+05:30,52.858499705893784,54.98443641629306,52.52028040749293,54.25968551635742,25064716,0.0,0.0 -2020-10-08 00:00:00+05:30,54.16304987614858,54.59790115356445,51.940481185913086,53.148399353027344,16737366,0.0,0.0 -2020-10-09 00:00:00+05:30,53.148403771653136,53.631571078668166,52.327020824237195,52.616920471191406,10432260,0.0,0.0 -2020-10-12 00:00:00+05:30,52.616915336393916,53.1967145737207,50.82919426313464,51.070777893066406,12879607,0.0,0.0 -2020-10-13 00:00:00+05:30,51.02245911367357,53.24502765022826,50.78087549695516,52.230377197265625,18622520,0.0,0.0 -2020-10-14 00:00:00+05:30,52.08543030375038,52.18206227790375,50.49097692630502,51.16741180419922,15451124,0.0,0.0 -2020-10-15 00:00:00+05:30,51.312366451516716,52.906820036722046,50.925834818263965,51.119102478027344,23963776,0.0,0.0 -2020-10-16 00:00:00+05:30,51.747215780729114,52.76186634774853,50.53929756135507,52.32701873779297,24636965,0.0,0.0 -2020-10-19 00:00:00+05:30,52.52027685118961,53.67987894982127,52.085429289692,53.3416633605957,18875642,0.0,0.0 -2020-10-20 00:00:00+05:30,53.148398203392546,54.259684367609296,52.713546935382794,52.90681457519531,17720431,0.0,0.0 -2020-10-21 00:00:00+05:30,53.00344594054356,53.486613191364455,51.408996224598724,52.13374710083008,17054864,0.0,0.0 -2020-10-22 00:00:00+05:30,52.0854309990486,53.7281966992267,51.650579737006446,53.24502944946289,15185237,0.0,0.0 -2020-10-23 00:00:00+05:30,53.24503247318916,53.82483541759625,52.85850086319155,53.389984130859375,13365938,0.0,0.0 -2020-10-26 00:00:00+05:30,53.77651549171674,53.8248314786464,51.16741164850588,52.08543014526367,20120597,0.0,0.0 -2020-10-27 00:00:00+05:30,52.66523015221884,52.66523015221884,51.21572840491007,51.94047927856445,13240998,0.0,0.0 -2020-10-28 00:00:00+05:30,51.98879758709453,52.27869721224322,51.11909871164847,51.31236267089844,13646853,0.0,0.0 -2020-10-29 00:00:00+05:30,50.82919848899819,51.31236578903153,49.911183567954005,50.346031188964844,15351350,0.0,0.0 -2020-10-30 00:00:00+05:30,50.68424393498768,51.07077551310144,49.911177092486675,50.394344329833984,12994219,0.0,0.0 -2020-11-02 00:00:00+05:30,50.63593025581624,51.11909751517985,50.24939497381589,50.87751388549805,9575485,0.0,0.0 -2020-11-03 00:00:00+05:30,50.92582956210446,52.03711204006661,50.877513573718915,51.795528411865234,11671919,0.0,0.0 -2020-11-04 00:00:00+05:30,51.45731450318578,52.13374942170306,50.5392959485033,51.50563049316406,13555398,0.0,0.0 -2020-11-05 00:00:00+05:30,51.69889683914245,53.969781487473824,51.69889683914245,53.48661422729492,22517409,0.0,0.0 -2020-11-06 00:00:00+05:30,53.486616689711724,54.83948655500553,52.66523378410223,52.85850143432617,21662709,0.0,0.0 -2020-11-09 00:00:00+05:30,53.5832458061077,53.72819376134689,52.08542815099588,53.10007858276367,22041528,0.0,0.0 -2020-11-10 00:00:00+05:30,53.63156604758011,55.17769981047836,53.148398785890194,54.791168212890625,23878927,0.0,0.0 -2020-11-11 00:00:00+05:30,55.5159185494189,56.53056905155099,54.791167664142606,55.32265090942383,40249499,0.0,0.0 -2020-11-12 00:00:00+05:30,55.46760412794712,55.46760412794712,53.341667400490934,53.72819900512695,19585504,0.0,0.0 -2020-11-13 00:00:00+05:30,53.148400492258205,53.87315140806172,52.761865195986815,53.389984130859375,15417488,0.0,0.0 -2020-11-14 00:00:00+05:30,54.114733683340035,54.30800132660671,53.67988240755846,54.0664176940918,2578865,0.0,0.0 -2020-11-17 00:00:00+05:30,54.597900381416785,56.240669802714145,54.018101143911196,55.70918655395508,26801425,0.0,0.0 -2020-11-18 00:00:00+05:30,55.90245532907869,59.18799445496599,55.757507350341115,58.55987548828125,54298315,0.0,0.0 -2020-11-19 00:00:00+05:30,58.22165796090216,59.38126018451514,56.77215610295438,57.15869140625,28987133,0.0,0.0 -2020-11-20 00:00:00+05:30,57.545221160605124,57.88344046160951,54.7911691941591,56.14403533935547,23428511,0.0,0.0 -2020-11-23 00:00:00+05:30,56.8687858581543,57.73848841336722,55.854135334588356,56.8687858581543,24196085,0.0,0.0 -2020-11-24 00:00:00+05:30,57.351952143608365,58.12502270668784,56.38561762603266,57.93175506591797,25057495,0.0,0.0 -2020-11-25 00:00:00+05:30,58.41492254898658,61.748777384677624,58.17333891866511,59.42957305908203,75949155,0.0,0.0 -2020-11-26 00:00:00+05:30,60.10600571330868,60.589172955881466,59.139671228163124,60.250953674316406,30119954,0.0,0.0 -2020-11-27 00:00:00+05:30,60.87907744987317,63.05333021594007,60.34759417764492,62.71511459350586,56608140,0.0,0.0 -2020-12-01 00:00:00+05:30,63.39154759402279,67.11193428893166,62.81174831485676,66.53213500976562,70704403,0.0,0.0 -2020-12-02 00:00:00+05:30,67.16025131305311,67.30520297025265,64.45451162048663,65.66242980957031,46261091,0.0,0.0 -2020-12-03 00:00:00+05:30,66.19391970858247,67.35351827270637,65.3242170992156,66.91867065429688,37361699,0.0,0.0 -2020-12-04 00:00:00+05:30,69.28618156476934,71.12221861216857,67.01529693596773,69.23786926269531,97738908,0.0,0.0 -2020-12-07 00:00:00+05:30,70.01093244880477,70.88063498415676,68.75470200667169,69.23786926269531,39355314,0.0,0.0 -2020-12-08 00:00:00+05:30,70.54242250654433,70.63905448752323,67.88500248061287,69.57608795166016,43645664,0.0,0.0 -2020-12-09 00:00:00+05:30,70.15588337514039,72.47508765459692,69.47945217271635,70.68737030029297,58476323,0.0,0.0 -2020-12-10 00:00:00+05:30,70.54241633473812,70.97726389737186,68.60974739406036,70.2042007446289,29242808,0.0,0.0 -2020-12-11 00:00:00+05:30,70.30083193932703,71.60538198534125,69.72103273804814,70.34915161132812,36847385,0.0,0.0 -2020-12-14 00:00:00+05:30,70.9772720336914,71.60539098592406,70.34916045400652,70.9772720336914,20767955,0.0,0.0 -2020-12-15 00:00:00+05:30,70.92895547794153,72.95825650216786,70.05925293254529,72.62004089355469,38943070,0.0,0.0 -2020-12-16 00:00:00+05:30,72.95826105112516,73.87627595639172,72.13687812969489,73.58638000488281,36595158,0.0,0.0 -2020-12-17 00:00:00+05:30,73.68300437655365,74.11785194516696,72.13687067725996,72.66835021972656,28073186,0.0,0.0 -2020-12-18 00:00:00+05:30,72.47509185870904,73.87627401895837,71.1705416797618,73.48974609375,49891456,0.0,0.0 -2020-12-21 00:00:00+05:30,73.29647327026214,73.29647327026214,64.1646148305126,66.72540283203125,51731072,0.0,0.0 -2020-12-22 00:00:00+05:30,66.67708133126064,69.47945289070712,64.45450900453305,69.23786926269531,46224467,0.0,0.0 -2020-12-23 00:00:00+05:30,69.5760886240328,71.94360535735932,69.09292134192147,71.6537094116211,30689573,0.0,0.0 -2020-12-24 00:00:00+05:30,72.08855244697887,73.05488694994789,71.75033684544916,71.9919204711914,23223241,0.0,0.0 -2020-12-28 00:00:00+05:30,72.7166714778632,75.3257716915052,72.57171982765037,74.60102081298828,35601036,0.0,0.0 -2020-12-29 00:00:00+05:30,75.37409785278648,76.1471684720906,73.68301232403806,73.97291564941406,28745694,0.0,0.0 -2020-12-30 00:00:00+05:30,74.35944014244376,74.35944014244376,72.66835469202063,73.24816131591797,17918812,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/VOLTAS.NS.csv b/DATA/BRONZE/StockData/2020/VOLTAS.NS.csv deleted file mode 100644 index 475f6f7a..00000000 --- a/DATA/BRONZE/StockData/2020/VOLTAS.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,642.3195283453033,645.92424568141,634.5742709727774,636.4740600585938,820283,0.0,0.0 -2020-01-02 00:00:00+05:30,638.0816083050958,643.8296166287656,630.9208737438659,642.5631103515625,1167011,0.0,0.0 -2020-01-03 00:00:00+05:30,641.0043548101535,647.8727685084716,639.1532659719995,646.6062622070312,1224987,0.0,0.0 -2020-01-06 00:00:00+05:30,645.8754396082849,645.8754396082849,629.6542439828098,633.1615600585938,1162203,0.0,0.0 -2020-01-07 00:00:00+05:30,634.3307932614483,643.001596146271,633.5027089304739,637.6432495117188,1007897,0.0,0.0 -2020-01-08 00:00:00+05:30,632.2847927349928,636.62019342219,630.3363033891223,634.281982421875,742490,0.0,0.0 -2020-01-09 00:00:00+05:30,638.4225619108034,671.4007818146328,638.4225619108034,666.6756591796875,2697590,0.0,0.0 -2020-01-10 00:00:00+05:30,670.7188183423877,673.9825145100626,664.6297885794261,669.7932739257812,1308124,0.0,0.0 -2020-01-13 00:00:00+05:30,669.7931982482924,678.0742777902713,668.429231950226,675.5899658203125,815053,0.0,0.0 -2020-01-14 00:00:00+05:30,676.6129589256756,682.9455496139649,673.6902247618498,675.4925537109375,781087,0.0,0.0 -2020-01-15 00:00:00+05:30,674.4695998586293,679.8279457558298,666.0424188073024,677.392333984375,622594,0.0,0.0 -2020-01-16 00:00:00+05:30,678.0742837313924,693.6621982999301,677.6358617415173,683.0429077148438,1010417,0.0,0.0 -2020-01-17 00:00:00+05:30,681.9712564309382,694.441576084469,679.2920836378166,686.9398803710938,957742,0.0,0.0 -2020-01-20 00:00:00+05:30,689.1807170644568,696.5849529186005,678.269164650579,682.21484375,857374,0.0,0.0 -2020-01-21 00:00:00+05:30,679.0485753829793,686.7938328628385,678.0743306550266,684.4069213867188,562545,0.0,0.0 -2020-01-22 00:00:00+05:30,685.7708930910526,686.35541614707,674.226057297683,677.5385131835938,503474,0.0,0.0 -2020-01-23 00:00:00+05:30,677.148745717186,699.5076727772845,677.148745717186,694.9287109375,1523850,0.0,0.0 -2020-01-24 00:00:00+05:30,696.4388422069379,712.1242185052209,690.1062512732465,704.8173828125,1865819,0.0,0.0 -2020-01-27 00:00:00+05:30,706.3274889263189,707.2530333906523,690.6421712333668,692.29833984375,1111167,0.0,0.0 -2020-01-28 00:00:00+05:30,694.6365186175111,703.8918439006337,692.152206355204,697.948974609375,922232,0.0,0.0 -2020-01-29 00:00:00+05:30,697.9002096618034,699.897458989264,686.4528337380187,689.521728515625,738157,0.0,0.0 -2020-01-30 00:00:00+05:30,686.8425699141883,688.8884601669577,672.8621811061724,680.7535400390625,702379,0.0,0.0 -2020-01-31 00:00:00+05:30,684.8940819374538,690.7395506310879,673.2031445501858,676.3207397460938,605269,0.0,0.0 -2020-02-03 00:00:00+05:30,667.3576693891479,679.7305898967363,662.2428843317857,672.3262939453125,470633,0.0,0.0 -2020-02-04 00:00:00+05:30,680.9970874162188,684.5043447678539,664.4349264919332,682.1174926757812,1142197,0.0,0.0 -2020-02-05 00:00:00+05:30,680.997058603773,696.9746957811788,670.2803666944146,676.466796875,1228520,0.0,0.0 -2020-02-06 00:00:00+05:30,679.535759633773,679.535759633773,659.7099013996242,665.6527709960938,1177640,0.0,0.0 -2020-02-07 00:00:00+05:30,666.3833898757257,689.6678625177659,654.205330850219,683.3839721679688,5493326,0.0,0.0 -2020-02-10 00:00:00+05:30,683.871131676547,683.871131676547,649.8699652451334,664.4349365234375,2694224,0.0,0.0 -2020-02-11 00:00:00+05:30,668.7216659539073,687.8168405755466,663.4607201585654,665.6527709960938,1836835,0.0,0.0 -2020-02-12 00:00:00+05:30,670.085513153741,670.7674963571249,660.0995046749313,664.678466796875,581086,0.0,0.0 -2020-02-13 00:00:00+05:30,663.8504191873385,671.2546557558309,657.6152287883684,667.9421997070312,492340,0.0,0.0 -2020-02-14 00:00:00+05:30,670.28032304357,675.1515463215029,665.5065004459259,670.1829223632812,442425,0.0,0.0 -2020-02-17 00:00:00+05:30,671.9365332548962,686.7937638635296,665.4577826796326,676.953857421875,1473125,0.0,0.0 -2020-02-18 00:00:00+05:30,676.856483871431,682.5070910596944,666.432054019207,679.1459350585938,1369375,0.0,0.0 -2020-02-19 00:00:00+05:30,684.0172303945302,718.0183967106036,684.0172303945302,714.267578125,3317660,0.0,0.0 -2020-02-20 00:00:00+05:30,717.044146012931,721.9153698309536,702.479174904407,706.3274536132812,2105332,0.0,0.0 -2020-02-24 00:00:00+05:30,702.7227056018178,715.0469251118984,696.9746974238852,699.166748046875,1618922,0.0,0.0 -2020-02-25 00:00:00+05:30,705.1582695530066,712.5138048072555,683.9197479619237,685.478515625,1873648,0.0,0.0 -2020-02-26 00:00:00+05:30,681.9713516847053,686.6964151218191,667.8448022569507,673.8851318359375,1172920,0.0,0.0 -2020-02-27 00:00:00+05:30,674.177306186874,677.5871625042931,662.4863702414369,667.2601928710938,1033182,0.0,0.0 -2020-02-28 00:00:00+05:30,657.4202764360945,668.4779888664161,638.8609277883287,661.2685546875,2034326,0.0,0.0 -2020-03-02 00:00:00+05:30,667.7473082675609,674.0311387024353,638.617369387426,646.995849609375,2029657,0.0,0.0 -2020-03-03 00:00:00+05:30,659.5636801183438,677.5385072224766,648.1650049208563,673.0569458007812,1720245,0.0,0.0 -2020-03-04 00:00:00+05:30,676.1258040293509,676.6129263665479,650.8441428361946,669.3060913085938,1076218,0.0,0.0 -2020-03-05 00:00:00+05:30,673.592860527022,679.0486074761342,658.1023448351917,671.8391723632812,926538,0.0,0.0 -2020-03-06 00:00:00+05:30,651.7697260018545,661.512173326247,639.64036719035,656.2999877929688,1863719,0.0,0.0 -2020-03-09 00:00:00+05:30,638.8610196801309,647.8240836216537,618.791600834202,629.4595336914062,2114146,0.0,0.0 -2020-03-11 00:00:00+05:30,633.2591088067351,638.1303327206331,617.9147534779565,624.4909057617188,1400634,0.0,0.0 -2020-03-12 00:00:00+05:30,604.0317245289223,612.5076654593025,572.1252100477575,605.3956909179688,1982451,0.0,0.0 -2020-03-13 00:00:00+05:30,549.4740008769178,647.0933299466225,544.8950389769749,638.7635498046875,1944092,0.0,0.0 -2020-03-16 00:00:00+05:30,618.6453218161292,618.6453218161292,582.6469719060052,587.0797729492188,1650459,0.0,0.0 -2020-03-17 00:00:00+05:30,597.2120530794665,610.4130580208051,574.901823722383,580.0653686523438,1616406,0.0,0.0 -2020-03-18 00:00:00+05:30,584.5468640048515,592.0485606522168,555.4656813058829,561.2623901367188,1338187,0.0,0.0 -2020-03-19 00:00:00+05:30,522.1951955913959,551.8122603206581,513.4269926803463,534.0809936523438,1240527,0.0,0.0 -2020-03-20 00:00:00+05:30,540.7058313970772,570.6151568462723,540.7058313970772,550.25341796875,1768226,0.0,0.0 -2020-03-23 00:00:00+05:30,513.4269968593185,525.5563562109654,463.3020912505304,476.1134338378906,780947,0.0,0.0 -2020-03-24 00:00:00+05:30,485.41743226434306,512.8424449472387,460.1844999354046,466.02996826171875,1601386,0.0,0.0 -2020-03-25 00:00:00+05:30,472.50867690746935,491.2141869374726,437.192306726241,474.0674743652344,2021433,0.0,0.0 -2020-03-26 00:00:00+05:30,476.9902587105032,508.94550590130723,462.0842954726674,491.5065002441406,2100154,0.0,0.0 -2020-03-27 00:00:00+05:30,509.52999438484017,509.52999438484017,462.08426408581477,477.9157409667969,1873789,0.0,0.0 -2020-03-30 00:00:00+05:30,458.8692845074836,473.6778168343317,438.11788289691526,453.1212463378906,1456136,0.0,0.0 -2020-03-31 00:00:00+05:30,459.16153309161217,479.8155334282669,451.5624360284299,464.6173095703125,1173010,0.0,0.0 -2020-04-01 00:00:00+05:30,460.3793297274478,473.04451106500164,452.0982496221241,459.1128234863281,1766499,0.0,0.0 -2020-04-03 00:00:00+05:30,461.88943066073267,466.51709311041304,448.63969643743513,460.37933349609375,845747,0.0,0.0 -2020-04-07 00:00:00+05:30,471.8267207947864,488.9247340057502,465.49412991626434,472.0702819824219,1934898,0.0,0.0 -2020-04-08 00:00:00+05:30,468.6117163978207,509.4325944805326,463.7404927346417,470.2679443359375,2355743,0.0,0.0 -2020-04-09 00:00:00+05:30,474.45716837769595,502.46670347186176,468.9526917750733,495.7931213378906,2806291,0.0,0.0 -2020-04-13 00:00:00+05:30,497.8390720698791,498.22876402733385,470.07309642606,492.0910339355469,1902868,0.0,0.0 -2020-04-15 00:00:00+05:30,494.91629724959677,524.8256208067254,494.91629724959677,502.61285400390625,4126544,0.0,0.0 -2020-04-16 00:00:00+05:30,505.5843582860656,519.2237856866013,496.03674126673525,507.8738098144531,3313113,0.0,0.0 -2020-04-17 00:00:00+05:30,517.3239674788446,531.5479171873408,501.2002285960102,510.1145324707031,3034376,0.0,0.0 -2020-04-20 00:00:00+05:30,509.140268019887,517.1290866343029,504.2690444090455,507.9712219238281,1976078,0.0,0.0 -2020-04-21 00:00:00+05:30,501.7360039011633,501.7360039011633,478.74382379549144,486.2942199707031,2136415,0.0,0.0 -2020-04-22 00:00:00+05:30,487.1223521749693,494.4778878001758,471.9728589149633,490.3860778808594,2662294,0.0,0.0 -2020-04-23 00:00:00+05:30,493.94206998769806,499.7875382715761,485.1738675618809,495.1111755371094,2472824,0.0,0.0 -2020-04-24 00:00:00+05:30,487.12235240508153,491.9935759291323,472.5086818329291,474.6033020019531,1697939,0.0,0.0 -2020-04-27 00:00:00+05:30,477.57477870488077,486.78137356763176,472.50869421448135,478.1593017578125,1763196,0.0,0.0 -2020-04-28 00:00:00+05:30,481.61790940523514,488.7786144320085,479.52328908992354,484.0047912597656,1946282,0.0,0.0 -2020-04-29 00:00:00+05:30,484.1996425332074,485.85587050694306,476.4056845045039,478.7438659667969,2104519,0.0,0.0 -2020-04-30 00:00:00+05:30,482.4459920651463,504.1716371956266,482.4459920651463,492.3832702636719,2950356,0.0,0.0 -2020-05-04 00:00:00+05:30,483.2253828696805,483.7125052314443,449.1268175462152,453.9493408203125,2361916,0.0,0.0 -2020-05-05 00:00:00+05:30,462.76628310163574,469.4885663203727,421.1173176224885,427.1089172363281,4163943,0.0,0.0 -2020-05-06 00:00:00+05:30,431.395563748373,451.95213393594054,416.44093060932386,446.1553955078125,7211439,0.0,0.0 -2020-05-07 00:00:00+05:30,448.15261135085484,456.92081461641504,427.8396011726553,430.8110656738281,7363997,0.0,0.0 -2020-05-08 00:00:00+05:30,443.28135749731786,448.10388086162794,433.73377092078084,444.6452941894531,3964094,0.0,0.0 -2020-05-11 00:00:00+05:30,446.301509224151,460.52548798831725,445.81438686737533,456.8720703125,2289089,0.0,0.0 -2020-05-12 00:00:00+05:30,455.41068601544055,461.9868375831567,445.47337842047864,448.347412109375,3635078,0.0,0.0 -2020-05-13 00:00:00+05:30,462.7662398194469,469.3910919915949,441.2354256625822,452.1956787109375,5154440,0.0,0.0 -2020-05-14 00:00:00+05:30,447.0809175089181,460.3306522828484,441.77130136916037,445.2298583984375,2959019,0.0,0.0 -2020-05-15 00:00:00+05:30,448.15259040448854,453.99805897498186,436.9487756443763,450.1497802734375,2668582,0.0,0.0 -2020-05-18 00:00:00+05:30,451.56244941670684,452.0008714544079,426.9627690547395,430.1777648925781,2151356,0.0,0.0 -2020-05-19 00:00:00+05:30,436.46163283526425,441.81997877409003,420.92241772003376,425.0629577636719,2322033,0.0,0.0 -2020-05-20 00:00:00+05:30,426.2320481721052,448.1525535066706,423.0170526156709,442.69677734375,2101099,0.0,0.0 -2020-05-21 00:00:00+05:30,444.2555887980811,454.6800191120752,442.3070993735281,449.4678039550781,1951284,0.0,0.0 -2020-05-22 00:00:00+05:30,449.85750669414585,454.92359121224916,433.5389073717269,438.702392578125,2146202,0.0,0.0 -2020-05-26 00:00:00+05:30,444.450461100814,445.5708366025219,435.0002752552641,438.21527099609375,2168193,0.0,0.0 -2020-05-27 00:00:00+05:30,441.2354130034467,453.9980243554652,436.5590503962832,452.5853576660156,3177253,0.0,0.0 -2020-05-28 00:00:00+05:30,459.2589660024601,477.23379340730435,453.9980503354489,474.2623291015625,4568687,0.0,0.0 -2020-05-29 00:00:00+05:30,473.3854761522927,480.8871719555252,464.6660042510054,467.7835693359375,4002702,0.0,0.0 -2020-06-01 00:00:00+05:30,492.9678760364415,530.7198625906157,492.9678760364415,525.8973388671875,13522210,0.0,0.0 -2020-06-02 00:00:00+05:30,531.9375685988848,546.9409597036098,523.1693669186834,543.3362426757812,6145086,0.0,0.0 -2020-06-03 00:00:00+05:30,545.5770504367755,565.0619450952317,545.2847889095345,553.1761474609375,5072386,0.0,0.0 -2020-06-04 00:00:00+05:30,554.3939753384576,561.1649883931292,539.6342027279017,551.3738403320312,3964554,0.0,0.0 -2020-06-05 00:00:00+05:30,555.3194736416559,567.8872539356589,549.9611278433592,564.818359375,2673077,0.0,0.0 -2020-06-08 00:00:00+05:30,567.0591209584554,572.3687665149316,539.5854082731031,546.1615600585938,3575837,0.0,0.0 -2020-06-09 00:00:00+05:30,548.4997600260428,557.2679622289459,530.2326721033282,533.7399291992188,3370552,0.0,0.0 -2020-06-10 00:00:00+05:30,535.8346443016302,544.6028475720206,531.1582811167256,539.19580078125,2440258,0.0,0.0 -2020-06-11 00:00:00+05:30,540.9006950096883,549.1817753527988,532.2785933274828,541.3878173828125,2045520,0.0,0.0 -2020-06-12 00:00:00+05:30,526.0922200215588,543.6286273556108,523.072084765969,539.3906860351562,2597897,0.0,0.0 -2020-06-15 00:00:00+05:30,541.192964397592,550.9354120015091,530.0865503438541,533.0580444335938,2479232,0.0,0.0 -2020-06-16 00:00:00+05:30,542.6543201143054,546.3077378888631,526.1895602250266,535.4448852539062,1328332,0.0,0.0 -2020-06-17 00:00:00+05:30,533.8861368326076,542.3133779237236,529.6481958455778,531.6453857421875,1447933,0.0,0.0 -2020-06-18 00:00:00+05:30,529.9891300310803,534.2270707966087,525.3127672469712,529.9404296875,1356389,0.0,0.0 -2020-06-19 00:00:00+05:30,531.9376424723698,536.4191446126886,525.4588909903183,534.568115234375,1743955,0.0,0.0 -2020-06-22 00:00:00+05:30,537.7830387381713,543.3362450525589,534.3244821751529,537.92919921875,1920660,0.0,0.0 -2020-06-23 00:00:00+05:30,540.6571161193187,551.0815464554637,530.8659686327704,533.3502807617188,3161412,0.0,0.0 -2020-06-24 00:00:00+05:30,537.6856341249047,539.24440174486,519.5159480224871,524.0949096679688,2362752,0.0,0.0 -2020-06-25 00:00:00+05:30,523.1694214848624,540.6571263302976,520.1979869426215,537.8804931640625,2386501,0.0,0.0 -2020-06-26 00:00:00+05:30,539.7315690958449,542.8978644019126,528.0893329239758,531.3530883789062,1517204,0.0,0.0 -2020-06-29 00:00:00+05:30,532.911844629765,532.911844629765,520.8799465116032,522.8771362304688,890246,0.0,0.0 -2020-06-30 00:00:00+05:30,525.2153032484491,534.762949047392,525.1179025620021,532.3760375976562,1906339,0.0,0.0 -2020-07-01 00:00:00+05:30,533.7887722534884,535.6885021231896,525.4102309416534,528.4791259765625,1093651,0.0,0.0 -2020-07-02 00:00:00+05:30,530.9633711990512,550.2534047187846,530.0378268245088,547.6716918945312,3237437,0.0,0.0 -2020-07-03 00:00:00+05:30,552.8838688898654,555.3194806470896,538.0266371707986,544.6514892578125,2949682,0.0,0.0 -2020-07-06 00:00:00+05:30,548.4997505800764,555.319463287111,542.7029828864618,551.9096069335938,2351278,0.0,0.0 -2020-07-07 00:00:00+05:30,551.909643182695,562.041812226749,539.585423481693,560.0933227539062,3243435,0.0,0.0 -2020-07-08 00:00:00+05:30,561.1650116873759,563.600623717269,545.5770946960598,548.110107421875,1671080,0.0,0.0 -2020-07-09 00:00:00+05:30,548.4997286479812,550.4482179149368,541.8748770329671,546.3076782226562,969170,0.0,0.0 -2020-07-10 00:00:00+05:30,540.7058706362736,552.737770278672,540.7058706362736,548.110107421875,1528875,0.0,0.0 -2020-07-13 00:00:00+05:30,553.1761449474363,553.1761449474363,534.3732335800979,539.3418579101562,1776880,0.0,0.0 -2020-07-14 00:00:00+05:30,536.3217014108998,537.783068444717,527.6508998916472,533.7399291992188,1037680,0.0,0.0 -2020-07-15 00:00:00+05:30,534.8603339990049,541.6800468186643,527.0663764908227,530.2813720703125,1492400,0.0,0.0 -2020-07-16 00:00:00+05:30,530.9633824551157,537.9292561203034,515.9599896977176,535.9320068359375,1535926,0.0,0.0 -2020-07-17 00:00:00+05:30,540.7058484299907,566.0362125005848,539.7316036580447,561.74951171875,4421603,0.0,0.0 -2020-07-20 00:00:00+05:30,566.8642472085701,586.4953014321425,565.1593190067324,582.0625,6125949,0.0,0.0 -2020-07-21 00:00:00+05:30,585.1313358514078,593.8021373602323,579.2858677231692,581.5753784179688,2867911,0.0,0.0 -2020-07-22 00:00:00+05:30,584.5468938781407,589.8565400568376,574.853145995358,580.2601928710938,2165035,0.0,0.0 -2020-07-23 00:00:00+05:30,581.234437694224,595.7020089956189,578.4091633850574,580.2601928710938,3225989,0.0,0.0 -2020-07-24 00:00:00+05:30,579.1884895463924,584.4494348515135,574.8043882798511,578.3116455078125,1107084,0.0,0.0 -2020-07-27 00:00:00+05:30,582.5497329265271,582.5984332774746,561.5547678339982,574.5609130859375,1516271,0.0,0.0 -2020-07-28 00:00:00+05:30,571.5406815233019,573.8301328009888,559.0216013521988,565.8900146484375,1990102,0.0,0.0 -2020-07-29 00:00:00+05:30,568.6666476197751,583.0854573971097,568.6666476197751,574.2685546875,2261187,0.0,0.0 -2020-07-30 00:00:00+05:30,576.0222104395802,583.426446780043,572.2226321161019,579.919189453125,1600973,0.0,0.0 -2020-07-31 00:00:00+05:30,579.9191425988859,587.9566611649351,575.4376408806621,582.988037109375,1600492,0.0,0.0 -2020-08-03 00:00:00+05:30,580.649866510573,585.2775290372931,576.2657651694697,580.3576049804688,829512,0.0,0.0 -2020-08-04 00:00:00+05:30,580.6497949956167,599.1604428226582,580.6497949956167,595.068603515625,4324465,0.0,0.0 -2020-08-05 00:00:00+05:30,598.9423334793779,605.316668588041,587.1253088258884,593.4506225585938,2377095,4.0,0.0 -2020-08-06 00:00:00+05:30,596.2945191473831,600.0701227684074,589.3808292116889,591.3421630859375,699794,0.0,0.0 -2020-08-07 00:00:00+05:30,588.4001965786194,591.3421975615125,580.5548606242378,582.4181518554688,962440,0.0,0.0 -2020-08-10 00:00:00+05:30,583.1045018017012,586.1936264099138,574.2784998984151,575.5043334960938,1450621,0.0,0.0 -2020-08-11 00:00:00+05:30,577.2204622471288,605.8069237909818,576.6811074709557,596.2454223632812,4885036,0.0,0.0 -2020-08-12 00:00:00+05:30,596.1474233468513,604.0908011734657,590.7046742508547,593.00927734375,1732635,0.0,0.0 -2020-08-13 00:00:00+05:30,596.2454680001812,608.9941375462377,594.6273436926574,606.5914916992188,3252487,0.0,0.0 -2020-08-14 00:00:00+05:30,612.8188287399471,619.7325190794043,591.8815524965007,603.551513671875,6952207,0.0,0.0 -2020-08-17 00:00:00+05:30,612.7207050751726,625.4693755642902,607.4251394004821,616.9375610351562,3060814,0.0,0.0 -2020-08-18 00:00:00+05:30,617.9181793590141,634.4914736324338,615.8588028457009,632.2849731445312,3147580,0.0,0.0 -2020-08-19 00:00:00+05:30,632.2849982433188,641.2581245257102,625.9596846225478,636.9921875,1599340,0.0,0.0 -2020-08-20 00:00:00+05:30,630.3726503332942,661.95013543158,629.5881288104805,656.5074462890625,3416323,0.0,0.0 -2020-08-21 00:00:00+05:30,659.9887978777206,668.8147996324004,643.660670689501,646.5536499023438,3590282,0.0,0.0 -2020-08-24 00:00:00+05:30,650.1821527361257,660.2339884307642,645.7691516994552,648.8582763671875,1588775,0.0,0.0 -2020-08-25 00:00:00+05:30,654.0558453970126,660.4792020577221,639.8851957574813,642.287841796875,1866852,0.0,0.0 -2020-08-26 00:00:00+05:30,646.2594668699415,649.2014674778472,633.3146522241257,636.2566528320312,1709544,0.0,0.0 -2020-08-27 00:00:00+05:30,641.2581646265758,655.968169383064,637.8258301833952,650.0841674804688,2761029,0.0,0.0 -2020-08-28 00:00:00+05:30,657.8313633004379,657.8313633004379,646.2595055216138,649.0543823242188,1319829,0.0,0.0 -2020-08-31 00:00:00+05:30,652.4376951975293,656.0661748019951,618.0163099683672,622.4783325195312,1523639,0.0,0.0 -2020-09-01 00:00:00+05:30,629.9312653703483,636.8940352355166,617.5748882143516,622.723388671875,1508638,0.0,0.0 -2020-09-02 00:00:00+05:30,617.8202146537573,632.6773437577347,613.5052558791892,630.0785522460938,2215210,0.0,0.0 -2020-09-03 00:00:00+05:30,632.4811424597245,649.2015014861845,631.794663644221,644.2491455078125,1765544,0.0,0.0 -2020-09-04 00:00:00+05:30,642.3367934572203,649.9859829960616,627.8719572686798,633.265625,1796732,0.0,0.0 -2020-09-07 00:00:00+05:30,640.3754508675949,641.8954725088837,625.0770720017936,633.6088256835938,1184624,0.0,0.0 -2020-09-08 00:00:00+05:30,627.4797257798202,637.9238527687518,622.4783482628212,625.4203491210938,931344,0.0,0.0 -2020-09-09 00:00:00+05:30,620.7621360521807,641.3561405657601,619.7814691705817,637.7276611328125,938048,0.0,0.0 -2020-09-10 00:00:00+05:30,642.2387489819607,645.5239590128467,631.0591228632995,636.5999145507812,931052,0.0,0.0 -2020-09-11 00:00:00+05:30,632.5301412506624,649.2014783068813,631.2062648970841,643.7587890625,2298702,0.0,0.0 -2020-09-14 00:00:00+05:30,649.5937902368751,686.0745516917684,649.5937902368751,672.34521484375,7328223,0.0,0.0 -2020-09-15 00:00:00+05:30,679.062775120296,679.1117964919721,664.8921271069416,666.2160034179688,1471023,0.0,0.0 -2020-09-16 00:00:00+05:30,668.8147838028617,681.2692646218344,667.7850955935509,673.52197265625,2536636,0.0,0.0 -2020-09-17 00:00:00+05:30,673.7181651494329,685.2410013073745,669.844518895519,680.2396240234375,1970679,0.0,0.0 -2020-09-18 00:00:00+05:30,684.4564754728165,699.705833811195,663.2250131256906,666.3631591796875,4977464,0.0,0.0 -2020-09-21 00:00:00+05:30,665.5785893503185,675.973633804044,648.2207744919835,657.537109375,1981392,0.0,0.0 -2020-09-22 00:00:00+05:30,657.193893647825,660.724270259283,632.7262445072671,645.1807250976562,1483647,0.0,0.0 -2020-09-23 00:00:00+05:30,648.2207934789836,663.5191725297691,640.8657920401147,653.5164184570312,1906520,0.0,0.0 -2020-09-24 00:00:00+05:30,647.2401301770382,652.1434644965611,634.4914609462783,637.4824829101562,1025236,0.0,0.0 -2020-09-25 00:00:00+05:30,639.4438313808737,660.9694815109025,627.0384311795568,657.0468139648438,1899648,0.0,0.0 -2020-09-28 00:00:00+05:30,657.0958346577394,679.6021516509785,654.3499793493728,675.7775268554688,1929822,0.0,0.0 -2020-09-29 00:00:00+05:30,683.3776239400752,685.1918934021099,664.5978909546321,670.3837890625,1354183,0.0,0.0 -2020-09-30 00:00:00+05:30,674.6987804810218,674.6987804810218,658.2726110434388,667.1966552734375,1087796,0.0,0.0 -2020-10-01 00:00:00+05:30,674.6987900972116,677.8859573469441,663.1269332845984,665.0392456054688,1437719,0.0,0.0 -2020-10-05 00:00:00+05:30,667.1476447681389,672.6394150304,650.770496434409,655.9680786132812,1173860,0.0,0.0 -2020-10-06 00:00:00+05:30,659.25337722858,667.4419225685658,654.3010209511865,659.1553344726562,1379493,0.0,0.0 -2020-10-07 00:00:00+05:30,657.0468420153309,666.8535112991417,653.5164650152226,664.1566772460938,865419,0.0,0.0 -2020-10-08 00:00:00+05:30,670.7761868199501,680.8770443288092,667.3928739066246,678.9157104492188,3120591,0.0,0.0 -2020-10-09 00:00:00+05:30,681.9557068864502,684.9957499808116,666.0688929831522,676.1207275390625,1543798,0.0,0.0 -2020-10-12 00:00:00+05:30,677.1505050803482,679.1608602858767,662.2443559953103,664.4998779296875,1013535,0.0,0.0 -2020-10-13 00:00:00+05:30,667.0495780861937,668.8147663783319,651.0156397826541,653.6634521484375,831301,0.0,0.0 -2020-10-14 00:00:00+05:30,650.1821776432658,661.9011594828302,643.6607185860772,659.3023681640625,1817988,0.0,0.0 -2020-10-15 00:00:00+05:30,663.4211620334473,664.6469956661773,651.8002831372305,659.4004516601562,1253742,0.0,0.0 -2020-10-16 00:00:00+05:30,674.649795877825,690.4875301661915,669.795482823374,686.9571533203125,8434697,0.0,0.0 -2020-10-19 00:00:00+05:30,692.3998097627133,694.3611434408771,672.1490754487653,675.3362426757812,5541814,0.0,0.0 -2020-10-20 00:00:00+05:30,673.2277751612569,687.2022774133296,667.1476288770439,684.7506103515625,2012241,0.0,0.0 -2020-10-21 00:00:00+05:30,684.5054773521043,697.1561039558316,681.8576648239805,692.7431030273438,2258403,0.0,0.0 -2020-10-22 00:00:00+05:30,686.466786844687,704.6091233541538,685.7312867159249,695.8811645507812,2919672,0.0,0.0 -2020-10-23 00:00:00+05:30,697.2541209544529,707.5511227407001,689.6049315985571,691.95849609375,2260940,0.0,0.0 -2020-10-26 00:00:00+05:30,691.9585019272236,694.8024597199385,673.7671439225242,676.2188110351562,1972443,0.0,0.0 -2020-10-27 00:00:00+05:30,679.6512185029383,691.1740551786025,677.7389059772214,687.9378662109375,1833977,0.0,0.0 -2020-10-28 00:00:00+05:30,690.7817098876172,703.7264636140608,686.8590427329009,689.4087524414062,2602432,0.0,0.0 -2020-10-29 00:00:00+05:30,685.4371523442484,693.3315090405097,676.2678807741112,688.967529296875,1068690,0.0,0.0 -2020-10-30 00:00:00+05:30,691.3701300661754,698.0876740545438,687.4474626615446,691.9094848632812,936323,0.0,0.0 -2020-11-02 00:00:00+05:30,693.821835971695,709.7086518193929,682.6422093016074,706.521484375,1946398,0.0,0.0 -2020-11-03 00:00:00+05:30,711.6700432107167,719.025045600544,692.8412251217264,696.2735595703125,3240943,0.0,0.0 -2020-11-04 00:00:00+05:30,695.2928445991429,712.9448491164695,692.8411773050698,710.1008911132812,1761718,0.0,0.0 -2020-11-05 00:00:00+05:30,715.1022891490841,730.0084374518574,705.1484965381284,727.2135009765625,3231294,0.0,0.0 -2020-11-06 00:00:00+05:30,727.2136027824374,753.1522569356955,719.123100022386,738.7854614257812,7249946,0.0,0.0 -2020-11-09 00:00:00+05:30,750.2101381976178,788.3581025003165,742.1686580785863,775.315185546875,4404761,0.0,0.0 -2020-11-10 00:00:00+05:30,785.4651919457224,785.5142133213398,744.9145783536786,749.916015625,3421267,0.0,0.0 -2020-11-11 00:00:00+05:30,752.1224539565421,752.5637660108816,730.1064711626744,745.9932861328125,2547685,0.0,0.0 -2020-11-12 00:00:00+05:30,746.6798275174153,748.445016027649,731.9207422760392,740.5506591796875,2298770,0.0,0.0 -2020-11-13 00:00:00+05:30,740.4035320652429,747.0720552174477,734.1763210025194,743.8848876953125,1751357,0.0,0.0 -2020-11-14 00:00:00+05:30,748.4449683277217,750.1121139803649,741.2370309088346,745.0126342773438,147263,0.0,0.0 -2020-11-17 00:00:00+05:30,749.22956868464,761.5859486240234,741.1390661432155,759.7227172851562,2420896,0.0,0.0 -2020-11-18 00:00:00+05:30,760.8503467421892,766.4401597223072,751.8282596642771,755.99609375,2172489,0.0,0.0 -2020-11-19 00:00:00+05:30,752.171515375884,770.8041865520794,750.7005150198687,759.085205078125,2409458,0.0,0.0 -2020-11-20 00:00:00+05:30,764.7239887753683,767.518925178493,750.5533409864541,755.4076538085938,1123473,0.0,0.0 -2020-11-23 00:00:00+05:30,759.0361510194521,767.7150288041628,742.2667716250379,745.6500244140625,1927096,0.0,0.0 -2020-11-24 00:00:00+05:30,750.2101749146457,766.5383026636744,745.6500499093761,763.3511352539062,1624446,0.0,0.0 -2020-11-25 00:00:00+05:30,768.8429289551892,771.0494297079305,733.8821264196895,738.7854614257812,1721308,0.0,0.0 -2020-11-26 00:00:00+05:30,741.4332048008363,757.0748539751102,740.403516517109,754.2308959960938,1564927,0.0,0.0 -2020-11-27 00:00:00+05:30,758.4477677523961,804.9313406531253,751.5340185573559,791.005859375,5821482,0.0,0.0 -2020-12-01 00:00:00+05:30,796.4486258144627,796.4486258144627,775.1681426735355,779.1398315429688,1395992,0.0,0.0 -2020-12-02 00:00:00+05:30,778.6495086980136,794.6343669937047,774.8248838945879,786.6419677734375,1847689,0.0,0.0 -2020-12-03 00:00:00+05:30,790.4175114395595,803.1661809789073,787.1813226813719,792.3788452148438,2474465,0.0,0.0 -2020-12-04 00:00:00+05:30,794.3401341174218,810.8153249280858,793.8498007013,804.6861572265625,1672137,0.0,0.0 -2020-12-07 00:00:00+05:30,805.6178226355526,813.8554481724271,791.3981532159353,793.4085083007812,1184293,0.0,0.0 -2020-12-08 00:00:00+05:30,802.0874575249436,804.1468340114473,788.4561640795166,793.6536865234375,1299313,0.0,0.0 -2020-12-09 00:00:00+05:30,794.3401586566677,805.1274941445977,790.4665125786072,792.4768676757812,1327059,0.0,0.0 -2020-12-10 00:00:00+05:30,792.4768704377711,799.9299745321374,785.7103049757612,798.5079956054688,1008656,0.0,0.0 -2020-12-11 00:00:00+05:30,798.262850936972,805.0294764410312,785.0728692545126,789.3388061523438,1054806,0.0,0.0 -2020-12-14 00:00:00+05:30,790.5155440678561,799.1454604527714,788.652312918279,792.4278564453125,619636,0.0,0.0 -2020-12-15 00:00:00+05:30,794.340201103644,819.2491646852536,789.7310546323812,813.4141845703125,2713917,0.0,0.0 -2020-12-16 00:00:00+05:30,818.8568605676645,828.1241747331444,806.304336232988,822.2401733398438,1721453,0.0,0.0 -2020-12-17 00:00:00+05:30,822.7794872646523,828.6144669939963,804.5391077941723,807.333984375,2044709,0.0,0.0 -2020-12-18 00:00:00+05:30,809.0502110639626,820.8182141339838,803.1662095289519,812.7767333984375,3405788,0.0,0.0 -2020-12-21 00:00:00+05:30,807.0888735285492,811.9922081186377,763.4982170516317,768.6957397460938,1509775,0.0,0.0 -2020-12-22 00:00:00+05:30,762.9588661289454,785.3180600033378,753.5444876097778,782.5722045898438,1180855,0.0,0.0 -2020-12-23 00:00:00+05:30,782.0818322571363,808.0695044261822,778.4533528511818,805.4216918945312,1349719,0.0,0.0 -2020-12-24 00:00:00+05:30,810.7173545728476,812.4335216825043,792.4769139514015,795.2718505859375,1223847,0.0,0.0 -2020-12-28 00:00:00+05:30,802.9700374494937,805.3236619272298,794.3401807897231,800.2241821289062,969800,0.0,0.0 -2020-12-29 00:00:00+05:30,802.6758707450209,806.5985384090162,793.4085564178006,798.6060791015625,811343,0.0,0.0 -2020-12-30 00:00:00+05:30,804.1468289376927,805.1274958022509,794.4382030365048,803.95068359375,897917,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2020/YESBANK.NS.csv b/DATA/BRONZE/StockData/2020/YESBANK.NS.csv deleted file mode 100644 index f5cbe2b3..00000000 --- a/DATA/BRONZE/StockData/2020/YESBANK.NS.csv +++ /dev/null @@ -1,251 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,46.95000076293945,47.5,46.5,46.650001525878906,102291841,0.0,0.0 -2020-01-02 00:00:00+05:30,46.79999923706055,48.5,46.400001525878906,47.349998474121094,122242838,0.0,0.0 -2020-01-03 00:00:00+05:30,47.349998474121094,48.25,46.849998474121094,47.099998474121094,94827592,0.0,0.0 -2020-01-06 00:00:00+05:30,46.75,46.75,45.0,45.150001525878906,102880221,0.0,0.0 -2020-01-07 00:00:00+05:30,45.70000076293945,46.400001525878906,43.95000076293945,45.04999923706055,111094678,0.0,0.0 -2020-01-08 00:00:00+05:30,46.25,47.20000076293945,45.29999923706055,46.04999923706055,140074287,0.0,0.0 -2020-01-09 00:00:00+05:30,47.0,48.5,46.29999923706055,47.29999923706055,152025694,0.0,0.0 -2020-01-10 00:00:00+05:30,47.95000076293945,48.349998474121094,43.79999923706055,44.75,303072426,0.0,0.0 -2020-01-13 00:00:00+05:30,43.400001525878906,43.900001525878906,41.04999923706055,42.099998474121094,194734026,0.0,0.0 -2020-01-14 00:00:00+05:30,41.75,41.75,36.54999923706055,38.54999923706055,314975429,0.0,0.0 -2020-01-15 00:00:00+05:30,38.45000076293945,41.099998474121094,36.650001525878906,39.75,400694734,0.0,0.0 -2020-01-16 00:00:00+05:30,40.150001525878906,40.900001525878906,39.75,39.95000076293945,126354618,0.0,0.0 -2020-01-17 00:00:00+05:30,37.599998474121094,39.54999923706055,37.0,39.25,125635833,0.0,0.0 -2020-01-20 00:00:00+05:30,39.5,40.20000076293945,38.45000076293945,38.650001525878906,89703186,0.0,0.0 -2020-01-21 00:00:00+05:30,38.599998474121094,39.20000076293945,38.099998474121094,38.349998474121094,67215936,0.0,0.0 -2020-01-22 00:00:00+05:30,38.70000076293945,39.0,38.0,38.45000076293945,62400795,0.0,0.0 -2020-01-23 00:00:00+05:30,38.54999923706055,41.400001525878906,38.349998474121094,40.95000076293945,178774952,0.0,0.0 -2020-01-24 00:00:00+05:30,41.20000076293945,45.0,41.099998474121094,42.79999923706055,289854100,0.0,0.0 -2020-01-27 00:00:00+05:30,42.29999923706055,43.45000076293945,41.849998474121094,42.400001525878906,134241973,0.0,0.0 -2020-01-28 00:00:00+05:30,42.5,43.29999923706055,41.25,41.650001525878906,106167368,0.0,0.0 -2020-01-29 00:00:00+05:30,41.849998474121094,42.349998474121094,41.0,41.20000076293945,141475654,0.0,0.0 -2020-01-30 00:00:00+05:30,40.79999923706055,40.849998474121094,38.54999923706055,39.04999923706055,150556233,0.0,0.0 -2020-01-31 00:00:00+05:30,39.29999923706055,40.20000076293945,38.70000076293945,39.25,117636393,0.0,0.0 -2020-02-03 00:00:00+05:30,37.95000076293945,38.400001525878906,35.70000076293945,36.0,148030362,0.0,0.0 -2020-02-04 00:00:00+05:30,36.150001525878906,36.400001525878906,34.45000076293945,34.95000076293945,138230643,0.0,0.0 -2020-02-05 00:00:00+05:30,35.099998474121094,39.70000076293945,34.04999923706055,37.599998474121094,281100614,0.0,0.0 -2020-02-06 00:00:00+05:30,37.900001525878906,39.5,37.79999923706055,38.54999923706055,135268292,0.0,0.0 -2020-02-07 00:00:00+05:30,38.79999923706055,39.95000076293945,38.150001525878906,38.70000076293945,127163152,0.0,0.0 -2020-02-10 00:00:00+05:30,40.0,40.75,37.099998474121094,37.54999923706055,142245961,0.0,0.0 -2020-02-11 00:00:00+05:30,37.75,38.099998474121094,36.70000076293945,36.849998474121094,96791648,0.0,0.0 -2020-02-12 00:00:00+05:30,36.75,36.75,35.04999923706055,35.20000076293945,101372754,0.0,0.0 -2020-02-13 00:00:00+05:30,36.95000076293945,38.0,36.0,37.20000076293945,168339964,0.0,0.0 -2020-02-14 00:00:00+05:30,37.5,40.20000076293945,37.5,38.900001525878906,187898337,0.0,0.0 -2020-02-17 00:00:00+05:30,39.5,40.099998474121094,36.599998474121094,37.150001525878906,116075992,0.0,0.0 -2020-02-18 00:00:00+05:30,37.349998474121094,37.5,33.650001525878906,35.04999923706055,229070225,0.0,0.0 -2020-02-19 00:00:00+05:30,34.0,36.20000076293945,33.599998474121094,35.29999923706055,127701131,0.0,0.0 -2020-02-20 00:00:00+05:30,35.29999923706055,36.5,34.650001525878906,35.45000076293945,119436898,0.0,0.0 -2020-02-24 00:00:00+05:30,35.5,35.900001525878906,34.150001525878906,34.95000076293945,105851722,0.0,0.0 -2020-02-25 00:00:00+05:30,35.25,36.0,34.75,35.150001525878906,88184594,0.0,0.0 -2020-02-26 00:00:00+05:30,34.900001525878906,37.04999923706055,34.45000076293945,36.54999923706055,149229469,0.0,0.0 -2020-02-27 00:00:00+05:30,37.29999923706055,37.95000076293945,36.0,36.79999923706055,164315370,0.0,0.0 -2020-02-28 00:00:00+05:30,35.150001525878906,35.849998474121094,34.29999923706055,34.599998474121094,141720001,0.0,0.0 -2020-03-02 00:00:00+05:30,35.20000076293945,35.54999923706055,29.799999237060547,31.549999237060547,127750922,0.0,0.0 -2020-03-03 00:00:00+05:30,32.45000076293945,33.29999923706055,30.5,31.200000762939453,164268356,0.0,0.0 -2020-03-04 00:00:00+05:30,31.5,31.700000762939453,28.700000762939453,29.299999237060547,202851281,0.0,0.0 -2020-03-05 00:00:00+05:30,29.399999618530273,37.849998474121094,28.0,36.79999923706055,784703310,0.0,0.0 -2020-03-06 00:00:00+05:30,33.150001525878906,33.150001525878906,5.650000095367432,16.149999618530273,191175895,0.0,0.0 -2020-03-09 00:00:00+05:30,17.0,22.799999237060547,16.200000762939453,21.25,727555369,0.0,0.0 -2020-03-11 00:00:00+05:30,23.350000381469727,29.600000381469727,23.350000381469727,28.799999237060547,413642132,0.0,0.0 -2020-03-12 00:00:00+05:30,28.700000762939453,28.700000762939453,17.450000762939453,25.049999237060547,337764206,0.0,0.0 -2020-03-13 00:00:00+05:30,22.549999237060547,27.700000762939453,21.350000381469727,25.549999237060547,276659418,0.0,0.0 -2020-03-16 00:00:00+05:30,26.700000762939453,40.400001525878906,26.049999237060547,37.099998474121094,166519072,0.0,0.0 -2020-03-17 00:00:00+05:30,40.79999923706055,64.9000015258789,40.79999923706055,58.650001525878906,223459530,0.0,0.0 -2020-03-18 00:00:00+05:30,64.5,87.30000305175781,49.900001525878906,60.45000076293945,364133191,0.0,0.0 -2020-03-19 00:00:00+05:30,61.650001525878906,61.79999923706055,42.79999923706055,53.849998474121094,147322500,0.0,0.0 -2020-03-20 00:00:00+05:30,59.20000076293945,67.30000305175781,41.25,45.849998474121094,118188727,0.0,0.0 -2020-03-23 00:00:00+05:30,41.29999923706055,49.5,39.25,39.75,93892480,0.0,0.0 -2020-03-24 00:00:00+05:30,43.650001525878906,43.70000076293945,34.54999923706055,35.0,79655385,0.0,0.0 -2020-03-25 00:00:00+05:30,35.29999923706055,35.5,28.5,29.600000381469727,95151977,0.0,0.0 -2020-03-26 00:00:00+05:30,29.350000381469727,31.0,25.200000762939453,26.600000381469727,119555918,0.0,0.0 -2020-03-27 00:00:00+05:30,29.049999237060547,33.25,26.0,26.350000381469727,118571420,0.0,0.0 -2020-03-30 00:00:00+05:30,27.649999618530273,27.700000762939453,24.549999237060547,24.899999618530273,54980358,0.0,0.0 -2020-03-31 00:00:00+05:30,25.549999237060547,25.549999237060547,22.049999237060547,22.450000762939453,75256060,0.0,0.0 -2020-04-01 00:00:00+05:30,22.0,24.649999618530273,20.25,23.950000762939453,90370313,0.0,0.0 -2020-04-03 00:00:00+05:30,24.5,24.950000762939453,22.799999237060547,24.100000381469727,45325371,0.0,0.0 -2020-04-07 00:00:00+05:30,25.399999618530273,25.399999618530273,23.799999237060547,24.549999237060547,35065244,0.0,0.0 -2020-04-08 00:00:00+05:30,24.5,25.5,23.299999237060547,24.75,37246322,0.0,0.0 -2020-04-09 00:00:00+05:30,25.0,25.299999237060547,24.5,24.899999618530273,26334203,0.0,0.0 -2020-04-13 00:00:00+05:30,25.0,25.0,23.549999237060547,24.100000381469727,26106950,0.0,0.0 -2020-04-15 00:00:00+05:30,24.100000381469727,25.950000762939453,23.850000381469727,24.5,39619283,0.0,0.0 -2020-04-16 00:00:00+05:30,24.299999237060547,24.950000762939453,24.049999237060547,24.600000381469727,18765781,0.0,0.0 -2020-04-17 00:00:00+05:30,25.100000381469727,25.5,24.700000762939453,25.100000381469727,26604581,0.0,0.0 -2020-04-20 00:00:00+05:30,25.600000381469727,30.100000381469727,25.100000381469727,29.450000762939453,114972573,0.0,0.0 -2020-04-21 00:00:00+05:30,29.399999618530273,30.450000762939453,27.549999237060547,29.649999618530273,76221038,0.0,0.0 -2020-04-22 00:00:00+05:30,29.0,30.299999237060547,28.799999237060547,29.600000381469727,35024548,0.0,0.0 -2020-04-23 00:00:00+05:30,29.600000381469727,29.899999618530273,27.850000381469727,28.299999237060547,33486481,0.0,0.0 -2020-04-24 00:00:00+05:30,28.049999237060547,28.149999618530273,26.299999237060547,26.600000381469727,34134425,0.0,0.0 -2020-04-27 00:00:00+05:30,26.799999237060547,27.700000762939453,25.899999618530273,27.049999237060547,32510358,0.0,0.0 -2020-04-28 00:00:00+05:30,27.25,27.799999237060547,26.850000381469727,27.25,18702865,0.0,0.0 -2020-04-29 00:00:00+05:30,27.0,29.350000381469727,26.600000381469727,28.049999237060547,42484371,0.0,0.0 -2020-04-30 00:00:00+05:30,28.700000762939453,28.950000762939453,27.700000762939453,27.899999618530273,32086688,0.0,0.0 -2020-05-04 00:00:00+05:30,27.5,27.649999618530273,26.600000381469727,27.049999237060547,22741985,0.0,0.0 -2020-05-05 00:00:00+05:30,27.399999618530273,27.649999618530273,26.5,26.600000381469727,16869306,0.0,0.0 -2020-05-06 00:00:00+05:30,26.399999618530273,26.75,25.0,26.299999237060547,22880846,0.0,0.0 -2020-05-07 00:00:00+05:30,25.75,31.549999237060547,25.549999237060547,28.100000381469727,99669448,0.0,0.0 -2020-05-08 00:00:00+05:30,28.100000381469727,28.799999237060547,26.649999618530273,27.049999237060547,28709680,0.0,0.0 -2020-05-11 00:00:00+05:30,27.25,28.049999237060547,26.700000762939453,27.799999237060547,29803681,0.0,0.0 -2020-05-12 00:00:00+05:30,27.700000762939453,28.399999618530273,26.850000381469727,27.950000762939453,21395640,0.0,0.0 -2020-05-13 00:00:00+05:30,29.0,29.450000762939453,28.100000381469727,28.649999618530273,25818551,0.0,0.0 -2020-05-14 00:00:00+05:30,28.399999618530273,28.799999237060547,27.899999618530273,28.200000762939453,13376096,0.0,0.0 -2020-05-15 00:00:00+05:30,28.200000762939453,29.0,27.299999237060547,28.700000762939453,23445802,0.0,0.0 -2020-05-18 00:00:00+05:30,28.649999618530273,28.649999618530273,26.799999237060547,27.549999237060547,20466541,0.0,0.0 -2020-05-19 00:00:00+05:30,27.700000762939453,28.0,27.100000381469727,27.399999618530273,16161584,0.0,0.0 -2020-05-20 00:00:00+05:30,27.149999618530273,27.600000381469727,27.100000381469727,27.149999618530273,9932936,0.0,0.0 -2020-05-21 00:00:00+05:30,27.200000762939453,27.600000381469727,26.799999237060547,26.899999618530273,12104336,0.0,0.0 -2020-05-22 00:00:00+05:30,26.950000762939453,27.0,26.0,26.549999237060547,14604330,0.0,0.0 -2020-05-26 00:00:00+05:30,26.950000762939453,28.149999618530273,26.350000381469727,27.399999618530273,19431745,0.0,0.0 -2020-05-27 00:00:00+05:30,27.450000762939453,27.899999618530273,27.350000381469727,27.600000381469727,12273157,0.0,0.0 -2020-05-28 00:00:00+05:30,27.850000381469727,28.799999237060547,26.850000381469727,27.0,27672133,0.0,0.0 -2020-05-29 00:00:00+05:30,26.5,27.399999618530273,26.5,26.850000381469727,15147150,0.0,0.0 -2020-06-01 00:00:00+05:30,27.549999237060547,27.600000381469727,27.0,27.149999618530273,11174742,0.0,0.0 -2020-06-02 00:00:00+05:30,27.25,27.399999618530273,27.049999237060547,27.149999618530273,9992679,0.0,0.0 -2020-06-03 00:00:00+05:30,27.600000381469727,29.399999618530273,27.25,27.950000762939453,31711143,0.0,0.0 -2020-06-04 00:00:00+05:30,28.0,28.700000762939453,27.799999237060547,27.950000762939453,12147977,0.0,0.0 -2020-06-05 00:00:00+05:30,28.0,29.200000762939453,28.0,28.850000381469727,18867551,0.0,0.0 -2020-06-08 00:00:00+05:30,29.600000381469727,32.0,29.0,30.600000381469727,49257020,0.0,0.0 -2020-06-09 00:00:00+05:30,31.0,31.600000381469727,29.700000762939453,29.850000381469727,23134107,0.0,0.0 -2020-06-10 00:00:00+05:30,30.350000381469727,30.75,30.0,30.399999618530273,15646728,0.0,0.0 -2020-06-11 00:00:00+05:30,30.600000381469727,31.700000762939453,29.600000381469727,29.799999237060547,20832320,0.0,0.0 -2020-06-12 00:00:00+05:30,28.0,29.700000762939453,28.0,29.5,12411225,0.0,0.0 -2020-06-15 00:00:00+05:30,30.0,30.799999237060547,28.799999237060547,29.0,13439069,0.0,0.0 -2020-06-16 00:00:00+05:30,29.5,29.950000762939453,27.549999237060547,28.399999618530273,22459034,0.0,0.0 -2020-06-17 00:00:00+05:30,27.350000381469727,28.299999237060547,27.049999237060547,27.649999618530273,12790776,0.0,0.0 -2020-06-18 00:00:00+05:30,27.700000762939453,28.200000762939453,27.399999618530273,28.0,11550447,0.0,0.0 -2020-06-19 00:00:00+05:30,28.200000762939453,28.299999237060547,27.899999618530273,28.0,9274835,0.0,0.0 -2020-06-22 00:00:00+05:30,28.100000381469727,28.5,27.350000381469727,27.75,19374366,0.0,0.0 -2020-06-23 00:00:00+05:30,27.799999237060547,27.799999237060547,27.399999618530273,27.549999237060547,16731250,0.0,0.0 -2020-06-24 00:00:00+05:30,27.799999237060547,27.799999237060547,27.049999237060547,27.049999237060547,14013891,0.0,0.0 -2020-06-25 00:00:00+05:30,27.049999237060547,27.25,26.549999237060547,27.0,9661441,0.0,0.0 -2020-06-26 00:00:00+05:30,27.200000762939453,27.25,26.600000381469727,26.75,12130118,0.0,0.0 -2020-06-29 00:00:00+05:30,26.799999237060547,26.899999618530273,26.0,26.100000381469727,10631833,0.0,0.0 -2020-06-30 00:00:00+05:30,26.5,26.600000381469727,25.5,25.600000381469727,16159682,0.0,0.0 -2020-07-01 00:00:00+05:30,25.75,28.350000381469727,25.0,26.899999618530273,27482989,0.0,0.0 -2020-07-02 00:00:00+05:30,27.299999237060547,27.299999237060547,26.049999237060547,26.25,15594665,0.0,0.0 -2020-07-03 00:00:00+05:30,26.5,26.549999237060547,25.799999237060547,26.149999618530273,14789015,0.0,0.0 -2020-07-06 00:00:00+05:30,26.399999618530273,26.450000762939453,25.950000762939453,26.049999237060547,12731540,0.0,0.0 -2020-07-07 00:00:00+05:30,26.049999237060547,26.100000381469727,25.5,25.75,19463491,0.0,0.0 -2020-07-08 00:00:00+05:30,25.200000762939453,27.100000381469727,24.0,26.049999237060547,33209234,0.0,0.0 -2020-07-09 00:00:00+05:30,27.5,27.5,26.200000762939453,26.649999618530273,42165092,0.0,0.0 -2020-07-10 00:00:00+05:30,26.700000762939453,26.75,24.200000762939453,25.549999237060547,54310633,0.0,0.0 -2020-07-13 00:00:00+05:30,22.049999237060547,23.5,21.0,22.049999237060547,70078860,0.0,0.0 -2020-07-14 00:00:00+05:30,21.799999237060547,21.799999237060547,20.299999237060547,20.950000762939453,36850817,0.0,0.0 -2020-07-15 00:00:00+05:30,20.5,22.0,20.299999237060547,20.450000762939453,43240230,0.0,0.0 -2020-07-16 00:00:00+05:30,20.0,20.25,18.700000762939453,19.200000762939453,38190777,0.0,0.0 -2020-07-17 00:00:00+05:30,18.399999618530273,20.399999618530273,18.100000381469727,19.799999237060547,71202774,0.0,0.0 -2020-07-20 00:00:00+05:30,19.799999237060547,19.950000762939453,18.700000762939453,19.450000762939453,36858480,0.0,0.0 -2020-07-21 00:00:00+05:30,19.0,19.450000762939453,18.799999237060547,19.299999237060547,27565157,0.0,0.0 -2020-07-22 00:00:00+05:30,18.649999618530273,19.0,18.049999237060547,18.25,47887319,0.0,0.0 -2020-07-23 00:00:00+05:30,14.600000381469727,16.450000762939453,14.600000381469727,14.75,453366646,0.0,0.0 -2020-07-24 00:00:00+05:30,14.0,14.399999618530273,13.550000190734863,13.649999618530273,455328516,0.0,0.0 -2020-07-27 00:00:00+05:30,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,299492432,0.0,0.0 -2020-07-28 00:00:00+05:30,11.100000381469727,11.949999809265137,11.100000381469727,11.899999618530273,1057366999,0.0,0.0 -2020-07-29 00:00:00+05:30,12.0,12.300000190734863,11.649999618530273,11.699999809265137,596420949,0.0,0.0 -2020-07-30 00:00:00+05:30,11.949999809265137,12.100000381469727,11.850000381469727,11.949999809265137,224033242,0.0,0.0 -2020-07-31 00:00:00+05:30,12.050000190734863,12.100000381469727,11.899999618530273,11.949999809265137,120243755,0.0,0.0 -2020-08-03 00:00:00+05:30,12.0,12.050000190734863,11.899999618530273,12.0,90175030,0.0,0.0 -2020-08-04 00:00:00+05:30,12.300000190734863,12.399999618530273,12.149999618530273,12.25,156911412,0.0,0.0 -2020-08-05 00:00:00+05:30,12.25,12.850000381469727,12.199999809265137,12.850000381469727,372809488,0.0,0.0 -2020-08-06 00:00:00+05:30,13.449999809265137,13.449999809265137,13.149999618530273,13.449999809265137,426044666,0.0,0.0 -2020-08-07 00:00:00+05:30,14.0,14.100000381469727,13.350000381469727,14.100000381469727,706275586,0.0,0.0 -2020-08-10 00:00:00+05:30,14.5,14.800000190734863,14.300000190734863,14.800000190734863,221529507,0.0,0.0 -2020-08-11 00:00:00+05:30,15.5,15.5,15.5,15.5,34750719,0.0,0.0 -2020-08-12 00:00:00+05:30,16.25,16.25,16.25,16.25,31868213,0.0,0.0 -2020-08-13 00:00:00+05:30,17.049999237060547,17.049999237060547,15.649999618530273,15.850000381469727,722489696,0.0,0.0 -2020-08-14 00:00:00+05:30,15.899999618530273,15.899999618530273,15.100000381469727,15.100000381469727,190647399,0.0,0.0 -2020-08-17 00:00:00+05:30,14.699999809265137,14.899999618530273,14.350000381469727,14.350000381469727,276737240,0.0,0.0 -2020-08-18 00:00:00+05:30,14.100000381469727,15.050000190734863,13.899999618530273,15.050000190734863,404132200,0.0,0.0 -2020-08-19 00:00:00+05:30,15.5,15.800000190734863,15.350000381469727,15.800000190734863,257838316,0.0,0.0 -2020-08-20 00:00:00+05:30,15.800000190734863,16.399999618530273,15.350000381469727,15.75,401468763,0.0,0.0 -2020-08-21 00:00:00+05:30,16.0,16.100000381469727,15.300000190734863,15.550000190734863,146216818,0.0,0.0 -2020-08-24 00:00:00+05:30,15.25,15.449999809265137,14.800000190734863,14.800000190734863,331316063,0.0,0.0 -2020-08-25 00:00:00+05:30,14.75,15.0,14.350000381469727,14.75,206492592,0.0,0.0 -2020-08-26 00:00:00+05:30,14.850000381469727,14.899999618530273,14.600000381469727,14.649999618530273,107557951,0.0,0.0 -2020-08-27 00:00:00+05:30,14.75,14.899999618530273,14.600000381469727,14.699999809265137,99011520,0.0,0.0 -2020-08-28 00:00:00+05:30,15.100000381469727,15.399999618530273,14.899999618530273,15.0,273107176,0.0,0.0 -2020-08-31 00:00:00+05:30,15.350000381469727,15.600000381469727,14.300000190734863,14.350000381469727,244889307,0.0,0.0 -2020-09-01 00:00:00+05:30,14.350000381469727,15.0,13.949999809265137,14.649999618530273,170999195,0.0,0.0 -2020-09-02 00:00:00+05:30,14.800000190734863,14.800000190734863,14.199999809265137,14.399999618530273,94394931,0.0,0.0 -2020-09-03 00:00:00+05:30,14.399999618530273,14.800000190734863,14.199999809265137,14.600000381469727,112737222,0.0,0.0 -2020-09-04 00:00:00+05:30,14.199999809265137,14.449999809265137,14.050000190734863,14.25,85850962,0.0,0.0 -2020-09-07 00:00:00+05:30,14.25,14.300000190734863,14.050000190734863,14.100000381469727,86411606,0.0,0.0 -2020-09-08 00:00:00+05:30,14.100000381469727,14.149999618530273,13.899999618530273,13.949999809265137,68597182,0.0,0.0 -2020-09-09 00:00:00+05:30,13.699999809265137,13.75,13.300000190734863,13.649999618530273,142131529,0.0,0.0 -2020-09-10 00:00:00+05:30,13.75,14.149999618530273,13.649999618530273,13.899999618530273,93268086,0.0,0.0 -2020-09-11 00:00:00+05:30,14.350000381469727,14.550000190734863,14.25,14.550000190734863,147448491,0.0,0.0 -2020-09-14 00:00:00+05:30,14.949999809265137,15.25,14.550000190734863,14.75,332717172,0.0,0.0 -2020-09-15 00:00:00+05:30,14.850000381469727,14.949999809265137,14.449999809265137,14.550000190734863,83553375,0.0,0.0 -2020-09-16 00:00:00+05:30,14.600000381469727,14.600000381469727,14.199999809265137,14.25,86647887,0.0,0.0 -2020-09-17 00:00:00+05:30,14.0,14.25,13.649999618530273,14.100000381469727,99045764,0.0,0.0 -2020-09-18 00:00:00+05:30,14.100000381469727,14.25,13.949999809265137,14.0,63794776,0.0,0.0 -2020-09-21 00:00:00+05:30,14.0,14.050000190734863,13.5,13.550000190734863,92759761,0.0,0.0 -2020-09-22 00:00:00+05:30,13.5,13.5,12.949999809265137,13.199999809265137,125131484,0.0,0.0 -2020-09-23 00:00:00+05:30,13.399999618530273,13.5,13.0,13.149999618530273,85126564,0.0,0.0 -2020-09-24 00:00:00+05:30,13.0,13.050000190734863,12.75,12.949999809265137,111595285,0.0,0.0 -2020-09-25 00:00:00+05:30,13.0,13.550000190734863,13.0,13.350000381469727,113039504,0.0,0.0 -2020-09-28 00:00:00+05:30,13.5,13.850000381469727,13.350000381469727,13.550000190734863,73586832,0.0,0.0 -2020-09-29 00:00:00+05:30,13.600000381469727,13.649999618530273,13.300000190734863,13.350000381469727,65134501,0.0,0.0 -2020-09-30 00:00:00+05:30,13.399999618530273,13.399999618530273,13.100000381469727,13.149999618530273,40558694,0.0,0.0 -2020-10-01 00:00:00+05:30,13.300000190734863,13.5,13.149999618530273,13.300000190734863,45034473,0.0,0.0 -2020-10-05 00:00:00+05:30,13.449999809265137,13.649999618530273,13.300000190734863,13.350000381469727,52848911,0.0,0.0 -2020-10-06 00:00:00+05:30,13.350000381469727,13.449999809265137,13.149999618530273,13.300000190734863,41178408,0.0,0.0 -2020-10-07 00:00:00+05:30,13.300000190734863,13.300000190734863,13.100000381469727,13.149999618530273,31461862,0.0,0.0 -2020-10-08 00:00:00+05:30,13.199999809265137,13.25,13.100000381469727,13.100000381469727,36030642,0.0,0.0 -2020-10-09 00:00:00+05:30,13.050000190734863,13.199999809265137,13.0,13.149999618530273,48956206,0.0,0.0 -2020-10-12 00:00:00+05:30,13.199999809265137,13.350000381469727,12.949999809265137,13.0,86131388,0.0,0.0 -2020-10-13 00:00:00+05:30,12.949999809265137,13.149999618530273,12.800000190734863,12.949999809265137,63116120,0.0,0.0 -2020-10-14 00:00:00+05:30,12.899999618530273,12.949999809265137,12.800000190734863,12.899999618530273,63099710,0.0,0.0 -2020-10-15 00:00:00+05:30,12.899999618530273,12.899999618530273,12.600000381469727,12.649999618530273,53991774,0.0,0.0 -2020-10-16 00:00:00+05:30,12.550000190734863,12.75,12.5,12.649999618530273,60457260,0.0,0.0 -2020-10-19 00:00:00+05:30,12.850000381469727,13.050000190734863,12.800000190734863,12.899999618530273,52205071,0.0,0.0 -2020-10-20 00:00:00+05:30,12.899999618530273,12.949999809265137,12.800000190734863,12.899999618530273,36303794,0.0,0.0 -2020-10-21 00:00:00+05:30,13.0,13.149999618530273,12.649999618530273,12.949999809265137,76137706,0.0,0.0 -2020-10-22 00:00:00+05:30,12.899999618530273,12.949999809265137,12.649999618530273,12.699999809265137,60841978,0.0,0.0 -2020-10-23 00:00:00+05:30,12.699999809265137,13.300000190734863,12.649999618530273,13.300000190734863,73134340,0.0,0.0 -2020-10-26 00:00:00+05:30,13.949999809265137,13.949999809265137,12.899999618530273,13.149999618530273,187495012,0.0,0.0 -2020-10-27 00:00:00+05:30,13.050000190734863,13.100000381469727,12.699999809265137,12.850000381469727,96603556,0.0,0.0 -2020-10-28 00:00:00+05:30,12.800000190734863,12.800000190734863,12.5,12.5,98681293,0.0,0.0 -2020-10-29 00:00:00+05:30,12.300000190734863,12.449999809265137,12.149999618530273,12.399999618530273,58770634,0.0,0.0 -2020-10-30 00:00:00+05:30,12.399999618530273,12.600000381469727,12.300000190734863,12.399999618530273,52710399,0.0,0.0 -2020-11-02 00:00:00+05:30,12.449999809265137,12.5,12.199999809265137,12.25,49849401,0.0,0.0 -2020-11-03 00:00:00+05:30,12.399999618530273,12.399999618530273,12.25,12.25,47277462,0.0,0.0 -2020-11-04 00:00:00+05:30,12.300000190734863,12.399999618530273,12.199999809265137,12.25,45799739,0.0,0.0 -2020-11-05 00:00:00+05:30,12.25,12.399999618530273,12.25,12.300000190734863,32619961,0.0,0.0 -2020-11-06 00:00:00+05:30,12.300000190734863,12.350000381469727,12.199999809265137,12.300000190734863,83956341,0.0,0.0 -2020-11-09 00:00:00+05:30,12.350000381469727,12.899999618530273,12.25,12.899999618530273,128615608,0.0,0.0 -2020-11-10 00:00:00+05:30,13.5,13.5,13.5,13.5,80270780,0.0,0.0 -2020-11-11 00:00:00+05:30,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,54007188,0.0,0.0 -2020-11-12 00:00:00+05:30,14.699999809265137,14.699999809265137,13.600000381469727,14.350000381469727,480646515,0.0,0.0 -2020-11-13 00:00:00+05:30,14.25,14.850000381469727,13.949999809265137,14.550000190734863,232152650,0.0,0.0 -2020-11-14 00:00:00+05:30,14.800000190734863,14.899999618530273,14.5,14.550000190734863,66249326,0.0,0.0 -2020-11-17 00:00:00+05:30,14.649999618530273,14.699999809265137,14.399999618530273,14.649999618530273,192776749,0.0,0.0 -2020-11-18 00:00:00+05:30,14.649999618530273,14.850000381469727,14.449999809265137,14.699999809265137,207060545,0.0,0.0 -2020-11-19 00:00:00+05:30,14.550000190734863,14.699999809265137,14.050000190734863,14.25,200887914,0.0,0.0 -2020-11-20 00:00:00+05:30,14.300000190734863,14.649999618530273,14.100000381469727,14.550000190734863,183959497,0.0,0.0 -2020-11-23 00:00:00+05:30,14.649999618530273,14.899999618530273,14.25,14.550000190734863,305463387,0.0,0.0 -2020-11-24 00:00:00+05:30,14.600000381469727,14.75,14.5,14.699999809265137,173079102,0.0,0.0 -2020-11-25 00:00:00+05:30,14.75,14.75,14.050000190734863,14.149999618530273,157534267,0.0,0.0 -2020-11-26 00:00:00+05:30,14.149999618530273,14.25,13.850000381469727,14.100000381469727,126306469,0.0,0.0 -2020-11-27 00:00:00+05:30,14.199999809265137,14.800000190734863,14.050000190734863,14.699999809265137,21419226,0.0,0.0 -2020-12-01 00:00:00+05:30,15.399999618530273,15.399999618530273,15.050000190734863,15.399999618530273,384256021,0.0,0.0 -2020-12-02 00:00:00+05:30,15.699999809265137,15.899999618530273,14.850000381469727,15.449999809265137,311349886,0.0,0.0 -2020-12-03 00:00:00+05:30,15.649999618530273,15.800000190734863,15.25,15.449999809265137,152445535,0.0,0.0 -2020-12-04 00:00:00+05:30,15.600000381469727,15.600000381469727,15.050000190734863,15.350000381469727,149691622,0.0,0.0 -2020-12-07 00:00:00+05:30,15.649999618530273,15.850000381469727,15.5,15.75,193242183,0.0,0.0 -2020-12-08 00:00:00+05:30,16.0,17.299999237060547,16.0,17.299999237060547,562741066,0.0,0.0 -2020-12-09 00:00:00+05:30,18.25,19.0,18.049999237060547,19.0,488175314,0.0,0.0 -2020-12-10 00:00:00+05:30,20.0,20.75,19.149999618530273,20.450000762939453,662896680,0.0,0.0 -2020-12-11 00:00:00+05:30,20.75,20.75,19.450000762939453,19.450000762939453,444459632,0.0,0.0 -2020-12-14 00:00:00+05:30,19.399999618530273,19.450000762939453,18.5,18.5,136661650,0.0,0.0 -2020-12-15 00:00:00+05:30,17.799999237060547,18.450000762939453,17.600000381469727,18.299999237060547,446734713,0.0,0.0 -2020-12-16 00:00:00+05:30,18.700000762939453,19.200000762939453,18.399999618530273,18.850000381469727,250939029,0.0,0.0 -2020-12-17 00:00:00+05:30,18.899999618530273,18.899999618530273,18.149999618530273,18.25,131495445,0.0,0.0 -2020-12-18 00:00:00+05:30,18.149999618530273,19.100000381469727,17.549999237060547,18.899999618530273,283132487,0.0,0.0 -2020-12-21 00:00:00+05:30,18.950000762939453,19.0,18.0,18.0,168955038,0.0,0.0 -2020-12-22 00:00:00+05:30,17.399999618530273,17.600000381469727,17.100000381469727,17.299999237060547,284913909,0.0,0.0 -2020-12-23 00:00:00+05:30,17.5,17.850000381469727,17.049999237060547,17.600000381469727,216066991,0.0,0.0 -2020-12-24 00:00:00+05:30,17.899999618530273,18.0,17.299999237060547,17.549999237060547,124638448,0.0,0.0 -2020-12-28 00:00:00+05:30,17.799999237060547,18.200000762939453,17.549999237060547,17.799999237060547,149082382,0.0,0.0 -2020-12-29 00:00:00+05:30,17.850000381469727,18.0,17.600000381469727,17.75,103589664,0.0,0.0 -2020-12-30 00:00:00+05:30,17.700000762939453,17.850000381469727,17.450000762939453,17.75,79131606,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/01/IDEA.csv b/DATA/BRONZE/StockData/2021/01/IDEA.csv new file mode 100644 index 00000000..90e314ab --- /dev/null +++ b/DATA/BRONZE/StockData/2021/01/IDEA.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-01-01 00:00:00+05:30,10.72,11.33,10.61,11.2,121582200,0.0,0.0 +2021-01-04 00:00:00+05:30,11.89,12.15,11.44,11.92,183205400,0.0,0.0 +2021-01-05 00:00:00+05:30,11.83,12.11,11.58,11.91,122443200,0.0,0.0 +2021-01-06 00:00:00+05:30,12.05,12.23,11.5,11.85,127002100,0.0,0.0 +2021-01-07 00:00:00+05:30,11.96,12.35,11.86,11.97,124953200,0.0,0.0 +2021-01-08 00:00:00+05:30,12.1,12.29,11.67,11.78,99518910,0.0,0.0 +2021-01-11 00:00:00+05:30,11.95,12.05,11.35,11.49,78463220,0.0,0.0 +2021-01-12 00:00:00+05:30,11.41,12.23,11.31,12.11,107422500,0.0,0.0 +2021-01-13 00:00:00+05:30,12.23,12.75,11.9,12.24,154918500,0.0,0.0 +2021-01-14 00:00:00+05:30,12.35,12.44,12.13,12.3,54193840,0.0,0.0 +2021-01-15 00:00:00+05:30,12.35,13.8,12.3,13.62,301409100,0.0,0.0 +2021-01-18 00:00:00+05:30,13.62,13.62,12.6,13.0,108311700,0.0,0.0 +2021-01-19 00:00:00+05:30,13.12,13.62,13.11,13.32,89666710,0.0,0.0 +2021-01-20 00:00:00+05:30,13.33,13.5,13.22,13.37,59316420,0.0,0.0 +2021-01-21 00:00:00+05:30,13.35,13.64,12.8,12.88,83896440,0.0,0.0 +2021-01-22 00:00:00+05:30,12.91,13.09,12.4,12.7,96501770,0.0,0.0 +2021-01-25 00:00:00+05:30,12.78,12.84,11.55,11.79,109451800,0.0,0.0 +2021-01-27 00:00:00+05:30,11.69,11.98,11.35,11.6,105032800,0.0,0.0 +2021-01-28 00:00:00+05:30,11.46,12.23,11.43,11.76,93840750,0.0,0.0 +2021-01-29 00:00:00+05:30,11.84,11.98,10.94,11.24,70460050,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/01/PNB.csv b/DATA/BRONZE/StockData/2021/01/PNB.csv new file mode 100644 index 00000000..dfb200fb --- /dev/null +++ b/DATA/BRONZE/StockData/2021/01/PNB.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-01-01 00:00:00+05:30,31.79,33.37,31.6,33.22,14477160,0.0,0.0 +2021-01-04 00:00:00+05:30,33.7,34.13,32.7,33.94,12337770,0.0,0.0 +2021-01-05 00:00:00+05:30,33.42,34.08,32.94,33.94,9131573,0.0,0.0 +2021-01-06 00:00:00+05:30,34.23,34.75,33.18,33.61,10680070,0.0,0.0 +2021-01-07 00:00:00+05:30,34.13,34.37,33.7,33.85,8450451,0.0,0.0 +2021-01-08 00:00:00+05:30,33.99,34.28,33.51,33.8,7330073,0.0,0.0 +2021-01-11 00:00:00+05:30,34.04,34.13,32.99,33.32,6341248,0.0,0.0 +2021-01-12 00:00:00+05:30,33.08,35.28,32.7,34.85,14218430,0.0,0.0 +2021-01-13 00:00:00+05:30,35.13,35.47,33.61,34.9,16457450,0.0,0.0 +2021-01-14 00:00:00+05:30,35.09,36.09,34.75,35.33,6521616,0.0,0.0 +2021-01-15 00:00:00+05:30,35.33,35.8,33.89,34.32,9966664,0.0,0.0 +2021-01-18 00:00:00+05:30,34.42,34.9,33.46,33.89,8289412,0.0,0.0 +2021-01-19 00:00:00+05:30,34.23,35.04,33.89,34.85,7201964,0.0,0.0 +2021-01-20 00:00:00+05:30,35.13,35.61,34.61,35.28,8980982,0.0,0.0 +2021-01-21 00:00:00+05:30,35.37,35.66,33.65,34.04,9504504,0.0,0.0 +2021-01-22 00:00:00+05:30,34.18,34.42,32.65,32.99,9113671,0.0,0.0 +2021-01-25 00:00:00+05:30,33.61,33.61,31.98,32.65,5469539,0.0,0.0 +2021-01-27 00:00:00+05:30,32.56,32.65,31.65,31.89,6148463,0.0,0.0 +2021-01-28 00:00:00+05:30,31.27,31.6,30.46,31.12,11496200,0.0,0.0 +2021-01-29 00:00:00+05:30,31.6,32.84,30.98,31.89,10459100,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/01/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/01/TATAMOTORS.csv new file mode 100644 index 00000000..abe22cf4 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/01/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-01-01 00:00:00+05:30,184.11,185.85,183.41,185.3,1158750,0.0,0.0 +2021-01-04 00:00:00+05:30,190.82,191.81,187.64,190.02,2832471,0.0,0.0 +2021-01-05 00:00:00+05:30,185.85,192.76,183.91,192.06,3650476,0.0,0.0 +2021-01-06 00:00:00+05:30,192.86,196.23,189.53,194.15,5666225,0.0,0.0 +2021-01-07 00:00:00+05:30,195.79,199.12,194.25,195.49,4978434,0.0,0.0 +2021-01-08 00:00:00+05:30,197.92,200.21,196.04,196.88,3221977,0.0,0.0 +2021-01-11 00:00:00+05:30,198.57,223.62,198.32,218.75,7959649,0.0,0.0 +2021-01-12 00:00:00+05:30,227.39,247.96,222.67,236.34,20541340,0.0,0.0 +2021-01-13 00:00:00+05:30,241.8,247.27,237.08,241.01,11660470,0.0,0.0 +2021-01-14 00:00:00+05:30,241.5,248.26,237.13,243.64,4130572,0.0,0.0 +2021-01-15 00:00:00+05:30,244.83,262.97,241.01,258.8,17370420,0.0,0.0 +2021-01-18 00:00:00+05:30,260.78,260.78,239.67,244.14,11550370,0.0,0.0 +2021-01-19 00:00:00+05:30,250.15,260.09,249.85,257.26,6386190,0.0,0.0 +2021-01-20 00:00:00+05:30,258.4,275.89,257.41,273.21,13752980,0.0,0.0 +2021-01-21 00:00:00+05:30,280.26,297.16,278.38,288.66,17635180,0.0,0.0 +2021-01-22 00:00:00+05:30,294.18,305.01,276.59,287.62,14867450,0.0,0.0 +2021-01-25 00:00:00+05:30,298.05,298.05,275.69,277.33,12225680,0.0,0.0 +2021-01-27 00:00:00+05:30,276.29,276.29,264.11,265.75,6060640,0.0,0.0 +2021-01-28 00:00:00+05:30,258.2,271.77,257.41,265.21,7406729,0.0,0.0 +2021-01-29 00:00:00+05:30,271.72,277.13,259.0,260.98,10077040,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/01/YESBANK.csv b/DATA/BRONZE/StockData/2021/01/YESBANK.csv new file mode 100644 index 00000000..5bbb3cf2 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/01/YESBANK.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-01-01 00:00:00+05:30,17.9,18.45,17.8,18.05,25677650,0.0,0.0 +2021-01-04 00:00:00+05:30,18.4,18.6,17.9,18.05,29493030,0.0,0.0 +2021-01-05 00:00:00+05:30,17.95,18.25,17.7,17.95,26550880,0.0,0.0 +2021-01-06 00:00:00+05:30,18.25,18.4,17.8,18.05,17632350,0.0,0.0 +2021-01-07 00:00:00+05:30,18.15,18.4,17.85,18.0,23569990,0.0,0.0 +2021-01-08 00:00:00+05:30,18.2,18.25,17.8,18.05,22378730,0.0,0.0 +2021-01-11 00:00:00+05:30,18.2,18.5,17.85,17.95,28871290,0.0,0.0 +2021-01-12 00:00:00+05:30,17.8,18.5,17.6,18.05,46511620,0.0,0.0 +2021-01-13 00:00:00+05:30,18.2,18.3,17.15,17.85,44149340,0.0,0.0 +2021-01-14 00:00:00+05:30,17.85,18.1,17.6,17.85,20561300,0.0,0.0 +2021-01-15 00:00:00+05:30,17.75,17.85,17.3,17.65,20555050,0.0,0.0 +2021-01-18 00:00:00+05:30,18.1,18.15,17.45,17.7,35735430,0.0,0.0 +2021-01-19 00:00:00+05:30,17.7,18.0,17.6,17.9,19306520,0.0,0.0 +2021-01-20 00:00:00+05:30,17.95,18.0,17.4,17.65,21527970,0.0,0.0 +2021-01-21 00:00:00+05:30,17.7,17.8,17.2,17.25,32126100,0.0,0.0 +2021-01-22 00:00:00+05:30,17.35,17.5,16.8,17.0,33962600,0.0,0.0 +2021-01-25 00:00:00+05:30,17.45,17.55,16.2,16.3,26503510,0.0,0.0 +2021-01-27 00:00:00+05:30,16.25,16.25,15.7,15.75,17811160,0.0,0.0 +2021-01-28 00:00:00+05:30,15.2,15.4,15.0,15.05,20822300,0.0,0.0 +2021-01-29 00:00:00+05:30,15.1,15.8,15.0,15.75,15318980,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/02/IDEA.csv b/DATA/BRONZE/StockData/2021/02/IDEA.csv new file mode 100644 index 00000000..d7b7ef5c --- /dev/null +++ b/DATA/BRONZE/StockData/2021/02/IDEA.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-02-01 00:00:00+05:30,11.13,11.79,10.82,11.71,84092140,0.0,0.0 +2021-02-02 00:00:00+05:30,11.82,11.94,11.54,11.87,66240860,0.0,0.0 +2021-02-03 00:00:00+05:30,11.9,12.75,11.72,12.26,96569050,0.0,0.0 +2021-02-04 00:00:00+05:30,12.29,12.48,12.1,12.16,48927460,0.0,0.0 +2021-02-05 00:00:00+05:30,12.2,12.43,11.89,11.99,56916760,0.0,0.0 +2021-02-08 00:00:00+05:30,12.06,12.16,11.62,11.71,48400850,0.0,0.0 +2021-02-09 00:00:00+05:30,11.6,12.5,11.6,11.96,101321300,0.0,0.0 +2021-02-10 00:00:00+05:30,11.95,12.1,11.71,11.91,46829980,0.0,0.0 +2021-02-11 00:00:00+05:30,11.86,13.0,11.86,12.9,168314100,0.0,0.0 +2021-02-12 00:00:00+05:30,12.88,13.0,12.27,12.54,84603460,0.0,0.0 +2021-02-15 00:00:00+05:30,12.14,12.9,11.92,12.08,68242120,0.0,0.0 +2021-02-16 00:00:00+05:30,12.18,12.25,11.68,11.8,41760160,0.0,0.0 +2021-02-17 00:00:00+05:30,11.72,12.37,11.68,11.89,75519070,0.0,0.0 +2021-02-18 00:00:00+05:30,11.65,11.95,11.46,11.58,48014180,0.0,0.0 +2021-02-19 00:00:00+05:30,11.46,11.7,10.79,10.91,102621800,0.0,0.0 +2021-02-22 00:00:00+05:30,10.91,11.24,10.64,10.76,83005630,0.0,0.0 +2021-02-23 00:00:00+05:30,10.82,11.14,10.8,11.01,76145290,0.0,0.0 +2021-02-24 00:00:00+05:30,11.13,11.58,11.1,11.45,78047220,0.0,0.0 +2021-02-25 00:00:00+05:30,11.52,11.83,11.46,11.64,54529730,0.0,0.0 +2021-02-26 00:00:00+05:30,11.5,11.75,11.25,11.33,52183500,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/02/NIFTYBEES.csv b/DATA/BRONZE/StockData/2021/02/NIFTYBEES.csv new file mode 100644 index 00000000..acc96395 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/02/NIFTYBEES.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-02-01 00:00:00+05:30,150.0,153.0,146.24,152.52,5752457,0.0,0.0 +2021-02-02 00:00:00+05:30,154.33,162.0,153.12,156.1,5401586,0.0,0.0 +2021-02-03 00:00:00+05:30,164.4,164.4,155.21,157.66,3184291,0.0,0.0 +2021-02-04 00:00:00+05:30,174.7,174.7,156.51,158.69,2597296,0.0,0.0 +2021-02-05 00:00:00+05:30,159.27,159.99,158.48,159.05,2162707,0.0,0.0 +2021-02-08 00:00:00+05:30,179.7,179.7,159.35,161.03,3414992,0.0,0.0 +2021-02-09 00:00:00+05:30,161.67,162.7,160.76,161.23,2186027,0.0,0.0 +2021-02-10 00:00:00+05:30,161.83,161.92,160.15,161.46,2086456,0.0,0.0 +2021-02-11 00:00:00+05:30,161.17,162.64,160.94,162.06,1130555,0.0,0.0 +2021-02-12 00:00:00+05:30,162.35,162.7,161.3,162.17,1471633,0.0,0.0 +2021-02-15 00:00:00+05:30,163.17,165.0,159.75,163.93,1390282,0.0,0.0 +2021-02-16 00:00:00+05:30,169.88,169.88,162.71,163.54,2808707,0.0,0.0 +2021-02-17 00:00:00+05:30,164.98,164.98,162.01,162.59,1633793,0.0,0.0 +2021-02-18 00:00:00+05:30,172.59,172.59,161.57,161.89,1466832,0.0,0.0 +2021-02-19 00:00:00+05:30,161.57,164.19,159.55,160.42,1924382,0.0,0.0 +2021-02-22 00:00:00+05:30,160.75,162.19,156.71,157.18,4266735,0.0,0.0 +2021-02-23 00:00:00+05:30,158.69,164.6,157.1,157.59,3376578,0.0,0.0 +2021-02-24 00:00:00+05:30,157.59,163.85,157.1,160.15,1694856,0.0,0.0 +2021-02-25 00:00:00+05:30,161.46,162.39,160.82,161.87,2078898,0.0,0.0 +2021-02-26 00:00:00+05:30,157.0,163.62,154.55,156.15,6394687,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/02/PNB.csv b/DATA/BRONZE/StockData/2021/02/PNB.csv new file mode 100644 index 00000000..342a5889 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/02/PNB.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-02-01 00:00:00+05:30,32.13,34.37,31.6,34.08,16065280,0.0,0.0 +2021-02-02 00:00:00+05:30,34.56,35.18,33.94,34.56,11491410,0.0,0.0 +2021-02-03 00:00:00+05:30,34.75,36.95,34.08,36.66,22757840,0.0,0.0 +2021-02-04 00:00:00+05:30,36.76,39.14,36.23,38.67,30242620,0.0,0.0 +2021-02-05 00:00:00+05:30,39.57,40.82,37.9,38.28,18209260,0.0,0.0 +2021-02-08 00:00:00+05:30,39.14,39.24,36.04,36.28,10965110,0.0,0.0 +2021-02-09 00:00:00+05:30,36.66,39.24,35.66,37.28,18457420,0.0,0.0 +2021-02-10 00:00:00+05:30,37.28,38.19,37.0,37.66,9601616,0.0,0.0 +2021-02-11 00:00:00+05:30,37.71,38.28,36.81,36.95,6534355,0.0,0.0 +2021-02-12 00:00:00+05:30,37.33,37.86,36.66,37.04,7214876,0.0,0.0 +2021-02-15 00:00:00+05:30,37.33,38.24,37.23,37.76,5851571,0.0,0.0 +2021-02-16 00:00:00+05:30,38.38,38.81,37.33,37.71,8014483,0.0,0.0 +2021-02-17 00:00:00+05:30,37.76,40.58,37.57,39.81,18159390,0.0,0.0 +2021-02-18 00:00:00+05:30,40.1,42.29,39.91,41.87,17380110,0.0,0.0 +2021-02-19 00:00:00+05:30,42.06,44.3,39.34,40.15,32386620,0.0,0.0 +2021-02-22 00:00:00+05:30,40.72,40.91,38.33,39.29,13706740,0.0,0.0 +2021-02-23 00:00:00+05:30,39.48,40.29,38.76,39.14,15758880,0.0,0.0 +2021-02-24 00:00:00+05:30,39.86,41.05,38.19,39.96,15028590,0.0,0.0 +2021-02-25 00:00:00+05:30,40.24,40.77,39.86,40.0,8619737,0.0,0.0 +2021-02-26 00:00:00+05:30,39.34,39.81,38.48,39.0,11649250,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/02/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/02/TATAMOTORS.csv new file mode 100644 index 00000000..c38d50ce --- /dev/null +++ b/DATA/BRONZE/StockData/2021/02/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-02-01 00:00:00+05:30,268.74,280.21,253.98,278.03,9091062,0.0,0.0 +2021-02-02 00:00:00+05:30,290.95,330.35,288.22,320.32,22854760,0.0,0.0 +2021-02-03 00:00:00+05:30,337.31,339.75,324.24,328.91,16250000,0.0,0.0 +2021-02-04 00:00:00+05:30,328.66,332.34,320.51,324.09,6925075,0.0,0.0 +2021-02-05 00:00:00+05:30,326.88,327.87,310.92,313.96,5787491,0.0,0.0 +2021-02-08 00:00:00+05:30,316.99,337.16,314.85,333.78,5875468,0.0,0.0 +2021-02-09 00:00:00+05:30,334.93,336.47,320.17,323.1,5406350,0.0,0.0 +2021-02-10 00:00:00+05:30,323.55,330.45,317.53,326.93,7313560,0.0,0.0 +2021-02-11 00:00:00+05:30,324.04,329.31,321.01,322.9,4273371,0.0,0.0 +2021-02-12 00:00:00+05:30,324.54,328.37,319.37,323.25,3578496,0.0,0.0 +2021-02-15 00:00:00+05:30,328.37,333.53,322.06,331.25,3847809,0.0,0.0 +2021-02-16 00:00:00+05:30,333.73,335.82,325.58,327.02,3878347,0.0,0.0 +2021-02-17 00:00:00+05:30,324.99,332.19,323.55,328.07,2708521,0.0,0.0 +2021-02-18 00:00:00+05:30,329.46,329.86,315.69,321.31,2511859,0.0,0.0 +2021-02-19 00:00:00+05:30,320.51,320.51,299.64,310.08,4202696,0.0,0.0 +2021-02-22 00:00:00+05:30,309.63,312.07,300.29,302.28,5997129,0.0,0.0 +2021-02-23 00:00:00+05:30,306.1,326.78,306.1,322.11,6654359,0.0,0.0 +2021-02-24 00:00:00+05:30,324.29,327.97,303.22,320.27,15105740,0.0,0.0 +2021-02-25 00:00:00+05:30,323.4,332.44,321.31,331.05,7349275,0.0,0.0 +2021-02-26 00:00:00+05:30,322.01,330.95,316.84,321.01,4893904,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/02/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/02/TATAPOWER.csv new file mode 100644 index 00000000..d190f153 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/02/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-02-01 00:00:00+05:30,74.31,78.42,71.99,77.16,2544260,0.0,0.0 +2021-02-02 00:00:00+05:30,79.63,81.27,77.02,80.79,2404196,0.0,0.0 +2021-02-03 00:00:00+05:30,81.22,82.57,79.43,81.37,4255011,0.0,0.0 +2021-02-04 00:00:00+05:30,82.33,87.55,81.7,86.63,5313859,0.0,0.0 +2021-02-05 00:00:00+05:30,87.94,88.42,82.14,84.46,7665636,0.0,0.0 +2021-02-08 00:00:00+05:30,84.65,88.56,84.65,86.97,3650025,0.0,0.0 +2021-02-09 00:00:00+05:30,87.02,87.31,83.49,84.22,1736875,0.0,0.0 +2021-02-10 00:00:00+05:30,85.28,86.92,83.54,85.23,2502611,0.0,0.0 +2021-02-11 00:00:00+05:30,85.52,86.25,84.55,84.8,1834067,0.0,0.0 +2021-02-12 00:00:00+05:30,84.84,85.42,83.15,84.36,1018307,0.0,0.0 +2021-02-15 00:00:00+05:30,85.23,85.91,83.44,83.73,1364364,0.0,0.0 +2021-02-16 00:00:00+05:30,84.46,87.94,83.73,87.21,2508082,0.0,0.0 +2021-02-17 00:00:00+05:30,87.5,89.34,86.87,88.03,3605240,0.0,0.0 +2021-02-18 00:00:00+05:30,88.9,90.88,87.26,89.97,2424159,0.0,0.0 +2021-02-19 00:00:00+05:30,90.01,91.66,86.39,88.08,10151080,0.0,0.0 +2021-02-22 00:00:00+05:30,87.94,89.39,86.0,86.97,3657308,0.0,0.0 +2021-02-23 00:00:00+05:30,87.02,90.16,86.78,88.9,3443604,0.0,0.0 +2021-02-24 00:00:00+05:30,89.77,91.32,86.1,90.74,5910232,0.0,0.0 +2021-02-25 00:00:00+05:30,91.51,94.31,91.27,92.82,6679096,0.0,0.0 +2021-02-26 00:00:00+05:30,91.8,93.2,89.87,91.9,6827744,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/02/YESBANK.csv b/DATA/BRONZE/StockData/2021/02/YESBANK.csv new file mode 100644 index 00000000..af702ee4 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/02/YESBANK.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-02-01 00:00:00+05:30,16.0,16.5,15.45,16.4,14557230,0.0,0.0 +2021-02-02 00:00:00+05:30,16.5,16.85,16.1,16.6,30132520,0.0,0.0 +2021-02-03 00:00:00+05:30,16.6,16.65,16.25,16.3,19140200,0.0,0.0 +2021-02-04 00:00:00+05:30,16.25,16.55,16.05,16.25,19614200,0.0,0.0 +2021-02-05 00:00:00+05:30,16.8,17.45,16.75,16.9,38761550,0.0,0.0 +2021-02-08 00:00:00+05:30,17.2,17.3,16.95,17.05,12837030,0.0,0.0 +2021-02-09 00:00:00+05:30,17.1,17.15,16.6,16.65,9156971,0.0,0.0 +2021-02-10 00:00:00+05:30,16.8,16.8,16.3,16.4,6625743,0.0,0.0 +2021-02-11 00:00:00+05:30,16.45,16.65,16.3,16.5,4324518,0.0,0.0 +2021-02-12 00:00:00+05:30,16.5,16.6,16.35,16.4,3953934,0.0,0.0 +2021-02-15 00:00:00+05:30,16.5,16.55,16.2,16.25,5710159,0.0,0.0 +2021-02-16 00:00:00+05:30,16.25,16.35,15.95,16.05,7429213,0.0,0.0 +2021-02-17 00:00:00+05:30,16.0,16.05,15.75,15.9,8280396,0.0,0.0 +2021-02-18 00:00:00+05:30,15.9,16.6,15.65,16.15,13029950,0.0,0.0 +2021-02-19 00:00:00+05:30,16.15,16.3,15.85,16.0,6785875,0.0,0.0 +2021-02-22 00:00:00+05:30,16.0,16.0,15.55,15.6,16174640,0.0,0.0 +2021-02-23 00:00:00+05:30,15.6,15.75,15.5,15.65,6764728,0.0,0.0 +2021-02-24 00:00:00+05:30,15.75,16.35,15.7,16.15,24849040,0.0,0.0 +2021-02-25 00:00:00+05:30,16.2,16.3,16.05,16.1,13234880,0.0,0.0 +2021-02-26 00:00:00+05:30,15.8,15.95,15.65,15.8,8638827,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/03/HERANBA.csv b/DATA/BRONZE/StockData/2021/03/HERANBA.csv new file mode 100644 index 00000000..4b5550dd --- /dev/null +++ b/DATA/BRONZE/StockData/2021/03/HERANBA.csv @@ -0,0 +1,17 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-03-05 00:00:00+05:30,892.82,937.46,790.19,806.11,16523452,0.0,0.0 +2021-03-08 00:00:00+05:30,819.41,830.27,730.12,743.52,4061558,0.0,0.0 +2021-03-09 00:00:00+05:30,750.01,791.63,725.36,781.71,2938791,0.0,0.0 +2021-03-10 00:00:00+05:30,782.7,795.55,764.1,783.45,1298178,0.0,0.0 +2021-03-12 00:00:00+05:30,793.61,797.58,752.05,755.67,652564,0.0,0.0 +2021-03-15 00:00:00+05:30,754.83,757.55,699.87,701.85,868752,0.0,0.0 +2021-03-16 00:00:00+05:30,709.09,719.01,689.8,694.26,525679,0.0,0.0 +2021-03-17 00:00:00+05:30,688.46,691.63,647.84,654.78,706047,0.0,0.0 +2021-03-18 00:00:00+05:30,657.51,666.64,622.04,629.78,791769,0.0,0.0 +2021-03-19 00:00:00+05:30,624.77,644.71,622.49,634.3,776461,0.0,0.0 +2021-03-22 00:00:00+05:30,634.89,663.31,628.0,636.92,474231,0.0,0.0 +2021-03-23 00:00:00+05:30,640.89,655.67,634.89,637.37,370317,0.0,0.0 +2021-03-24 00:00:00+05:30,629.93,641.84,626.61,628.29,369566,0.0,0.0 +2021-03-25 00:00:00+05:30,625.17,635.78,621.99,623.93,504307,0.0,0.0 +2021-03-26 00:00:00+05:30,632.91,635.88,623.19,625.32,293864,0.0,0.0 +2021-03-30 00:00:00+05:30,631.91,643.82,622.19,625.42,359233,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/03/IDEA.csv b/DATA/BRONZE/StockData/2021/03/IDEA.csv new file mode 100644 index 00000000..03a6dd72 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/03/IDEA.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-03-01 00:00:00+05:30,11.36,11.48,10.9,11.07,51946780,0.0,0.0 +2021-03-02 00:00:00+05:30,11.13,11.49,10.9,11.38,72905610,0.0,0.0 +2021-03-03 00:00:00+05:30,11.45,11.62,11.1,11.16,43725640,0.0,0.0 +2021-03-04 00:00:00+05:30,11.01,11.15,10.9,11.0,46390340,0.0,0.0 +2021-03-05 00:00:00+05:30,10.9,11.02,10.4,10.55,92687860,0.0,0.0 +2021-03-08 00:00:00+05:30,10.65,10.85,10.45,10.51,56687860,0.0,0.0 +2021-03-09 00:00:00+05:30,10.65,10.65,9.9,10.12,74498500,0.0,0.0 +2021-03-10 00:00:00+05:30,10.19,10.38,10.12,10.31,39170520,0.0,0.0 +2021-03-12 00:00:00+05:30,10.4,10.59,10.16,10.23,49151200,0.0,0.0 +2021-03-15 00:00:00+05:30,10.23,10.23,9.91,10.07,36544090,0.0,0.0 +2021-03-16 00:00:00+05:30,10.07,10.75,10.06,10.17,50125050,0.0,0.0 +2021-03-17 00:00:00+05:30,10.15,10.2,9.78,9.84,48526520,0.0,0.0 +2021-03-18 00:00:00+05:30,10.05,10.25,9.63,9.93,48467830,0.0,0.0 +2021-03-19 00:00:00+05:30,9.88,9.94,9.57,9.75,48821060,0.0,0.0 +2021-03-22 00:00:00+05:30,9.7,10.14,9.56,10.02,47197730,0.0,0.0 +2021-03-23 00:00:00+05:30,10.05,10.18,9.91,10.1,41780020,0.0,0.0 +2021-03-24 00:00:00+05:30,10.02,10.05,9.72,9.77,30827480,0.0,0.0 +2021-03-25 00:00:00+05:30,9.78,9.8,8.8,8.92,267052500,0.0,0.0 +2021-03-26 00:00:00+05:30,9.25,9.4,9.06,9.11,143207100,0.0,0.0 +2021-03-30 00:00:00+05:30,9.27,9.47,9.0,9.21,49972140,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/03/NIFTYBEES.csv b/DATA/BRONZE/StockData/2021/03/NIFTYBEES.csv new file mode 100644 index 00000000..92c6a2cd --- /dev/null +++ b/DATA/BRONZE/StockData/2021/03/NIFTYBEES.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-03-01 00:00:00+05:30,161.99,161.99,156.8,158.01,2262115,0.0,0.0 +2021-03-02 00:00:00+05:30,159.41,159.99,158.01,159.57,1674905,0.0,0.0 +2021-03-03 00:00:00+05:30,161.14,163.31,160.39,162.98,2774589,0.0,0.0 +2021-03-04 00:00:00+05:30,165.0,165.0,160.0,161.2,1760533,0.0,0.0 +2021-03-05 00:00:00+05:30,160.33,161.18,158.3,159.66,2004187,0.0,0.0 +2021-03-08 00:00:00+05:30,163.64,183.6,159.66,160.04,1419094,0.0,0.0 +2021-03-09 00:00:00+05:30,161.18,161.8,159.85,161.47,1483026,0.0,0.0 +2021-03-10 00:00:00+05:30,164.94,164.94,161.56,162.16,1026447,0.0,0.0 +2021-03-12 00:00:00+05:30,163.99,163.99,159.89,160.63,2695163,0.0,0.0 +2021-03-15 00:00:00+05:30,161.0,161.01,158.1,159.96,2726411,0.0,0.0 +2021-03-16 00:00:00+05:30,163.19,164.6,159.0,159.79,1194883,0.0,0.0 +2021-03-17 00:00:00+05:30,183.48,183.48,157.52,157.88,2020012,0.0,0.0 +2021-03-18 00:00:00+05:30,159.49,159.49,155.31,156.12,2566012,0.0,0.0 +2021-03-19 00:00:00+05:30,158.59,158.59,153.86,157.87,2989141,0.0,0.0 +2021-03-22 00:00:00+05:30,178.88,178.88,137.3,157.33,2249076,0.0,0.0 +2021-03-23 00:00:00+05:30,178.48,178.48,157.16,158.35,2196154,0.0,0.0 +2021-03-24 00:00:00+05:30,174.88,174.88,155.91,156.09,2880134,0.0,0.0 +2021-03-25 00:00:00+05:30,156.53,156.55,153.25,153.86,4619262,0.0,0.0 +2021-03-26 00:00:00+05:30,183.48,183.48,154.11,155.21,3133917,0.0,0.0 +2021-03-30 00:00:00+05:30,179.88,179.88,153.81,158.42,3007505,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/03/PNB.csv b/DATA/BRONZE/StockData/2021/03/PNB.csv new file mode 100644 index 00000000..f84f590e --- /dev/null +++ b/DATA/BRONZE/StockData/2021/03/PNB.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-03-01 00:00:00+05:30,39.62,39.62,38.76,38.95,7858660,0.0,0.0 +2021-03-02 00:00:00+05:30,39.38,39.76,38.86,39.14,8143260,0.0,0.0 +2021-03-03 00:00:00+05:30,39.53,41.91,39.34,41.58,21954770,0.0,0.0 +2021-03-04 00:00:00+05:30,41.05,42.34,40.1,41.63,19977630,0.0,0.0 +2021-03-05 00:00:00+05:30,41.44,41.63,39.38,39.81,11372690,0.0,0.0 +2021-03-08 00:00:00+05:30,40.39,40.91,39.62,39.86,6142806,0.0,0.0 +2021-03-09 00:00:00+05:30,40.1,40.43,38.91,39.72,6510355,0.0,0.0 +2021-03-10 00:00:00+05:30,40.1,40.29,39.43,39.62,4314840,0.0,0.0 +2021-03-12 00:00:00+05:30,39.91,40.05,38.86,39.14,5098791,0.0,0.0 +2021-03-15 00:00:00+05:30,39.14,39.29,37.95,38.95,4353756,0.0,0.0 +2021-03-16 00:00:00+05:30,39.43,39.53,37.81,38.0,6506007,0.0,0.0 +2021-03-17 00:00:00+05:30,38.09,38.14,36.28,36.57,7240571,0.0,0.0 +2021-03-18 00:00:00+05:30,37.14,37.28,34.99,35.95,7806333,0.0,0.0 +2021-03-19 00:00:00+05:30,35.18,37.0,34.7,36.71,6716891,0.0,0.0 +2021-03-22 00:00:00+05:30,36.71,36.81,35.8,36.23,7362557,0.0,0.0 +2021-03-23 00:00:00+05:30,36.09,37.43,36.09,37.0,6368514,0.0,0.0 +2021-03-24 00:00:00+05:30,37.0,37.33,35.09,35.33,6855464,0.0,0.0 +2021-03-25 00:00:00+05:30,35.42,35.42,33.22,33.89,9117421,0.0,0.0 +2021-03-26 00:00:00+05:30,34.47,34.75,34.08,34.37,8909974,0.0,0.0 +2021-03-30 00:00:00+05:30,34.8,35.04,34.13,34.51,4268110,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/03/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/03/TATAMOTORS.csv new file mode 100644 index 00000000..d5158a2f --- /dev/null +++ b/DATA/BRONZE/StockData/2021/03/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-03-01 00:00:00+05:30,327.87,329.81,320.56,326.08,5221906,0.0,0.0 +2021-03-02 00:00:00+05:30,328.66,344.96,324.64,343.57,6450114,0.0,0.0 +2021-03-03 00:00:00+05:30,346.55,354.8,344.47,346.35,4442426,0.0,0.0 +2021-03-04 00:00:00+05:30,338.7,343.17,335.17,337.11,5215719,0.0,0.0 +2021-03-05 00:00:00+05:30,332.44,335.72,317.83,323.1,7493136,0.0,0.0 +2021-03-08 00:00:00+05:30,329.46,329.51,316.89,319.27,4669627,0.0,0.0 +2021-03-09 00:00:00+05:30,323.3,326.23,307.79,313.26,6082763,0.0,0.0 +2021-03-10 00:00:00+05:30,318.03,322.4,314.8,319.37,3898952,0.0,0.0 +2021-03-12 00:00:00+05:30,323.89,324.34,312.37,315.5,2103674,0.0,0.0 +2021-03-15 00:00:00+05:30,318.43,318.68,308.19,316.49,2305974,0.0,0.0 +2021-03-16 00:00:00+05:30,318.33,319.82,313.36,317.78,1860583,0.0,0.0 +2021-03-17 00:00:00+05:30,315.05,318.03,302.13,303.97,2202123,0.0,0.0 +2021-03-18 00:00:00+05:30,308.69,314.55,297.91,305.01,5997189,0.0,0.0 +2021-03-19 00:00:00+05:30,301.43,309.09,288.56,307.05,5202269,0.0,0.0 +2021-03-22 00:00:00+05:30,307.0,307.0,298.25,301.18,2657465,0.0,0.0 +2021-03-23 00:00:00+05:30,303.12,310.18,302.23,305.41,3010510,0.0,0.0 +2021-03-24 00:00:00+05:30,302.13,303.17,291.49,292.64,3362176,0.0,0.0 +2021-03-25 00:00:00+05:30,292.49,292.49,280.61,283.74,4386750,0.0,0.0 +2021-03-26 00:00:00+05:30,290.2,299.64,288.61,294.48,3688101,0.0,0.0 +2021-03-30 00:00:00+05:30,298.15,299.54,290.9,295.12,2471291,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/03/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/03/TATAPOWER.csv new file mode 100644 index 00000000..eef157ae --- /dev/null +++ b/DATA/BRONZE/StockData/2021/03/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-03-01 00:00:00+05:30,93.73,96.2,92.43,94.51,4133060,0.0,0.0 +2021-03-02 00:00:00+05:30,97.07,97.41,94.7,97.02,3783572,0.0,0.0 +2021-03-03 00:00:00+05:30,101.22,101.95,99.05,101.71,6809879,0.0,0.0 +2021-03-04 00:00:00+05:30,101.08,110.16,99.34,105.67,9239193,0.0,0.0 +2021-03-05 00:00:00+05:30,107.26,107.26,100.5,103.69,7715904,0.0,0.0 +2021-03-08 00:00:00+05:30,105.33,108.13,104.61,105.38,3397852,0.0,0.0 +2021-03-09 00:00:00+05:30,106.49,106.97,101.18,103.45,7014816,0.0,0.0 +2021-03-10 00:00:00+05:30,105.33,105.62,102.29,103.78,3718024,0.0,0.0 +2021-03-12 00:00:00+05:30,105.04,110.6,103.4,109.44,14264010,0.0,0.0 +2021-03-15 00:00:00+05:30,111.08,111.08,104.36,107.79,7180052,0.0,0.0 +2021-03-16 00:00:00+05:30,108.37,108.62,105.48,105.96,4329946,0.0,0.0 +2021-03-17 00:00:00+05:30,106.15,106.83,99.05,99.92,3127373,0.0,0.0 +2021-03-18 00:00:00+05:30,101.47,102.96,92.77,97.12,10610240,0.0,0.0 +2021-03-19 00:00:00+05:30,96.92,101.22,93.06,100.69,6388456,0.0,0.0 +2021-03-22 00:00:00+05:30,101.71,102.91,100.31,101.22,6602868,0.0,0.0 +2021-03-23 00:00:00+05:30,101.47,102.43,100.5,100.84,2786915,0.0,0.0 +2021-03-24 00:00:00+05:30,99.82,102.09,97.41,97.84,3384961,0.0,0.0 +2021-03-25 00:00:00+05:30,97.99,98.81,93.3,95.28,4314483,0.0,0.0 +2021-03-26 00:00:00+05:30,97.16,100.79,96.73,99.97,4427665,0.0,0.0 +2021-03-30 00:00:00+05:30,101.85,101.9,99.34,100.02,2625657,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/03/YESBANK.csv b/DATA/BRONZE/StockData/2021/03/YESBANK.csv new file mode 100644 index 00000000..19ceed87 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/03/YESBANK.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-03-01 00:00:00+05:30,15.9,16.9,15.75,16.3,32401080,0.0,0.0 +2021-03-02 00:00:00+05:30,16.55,16.65,16.25,16.3,15992220,0.0,0.0 +2021-03-03 00:00:00+05:30,16.45,16.55,16.3,16.4,17310770,0.0,0.0 +2021-03-04 00:00:00+05:30,16.25,16.75,16.05,16.6,24818160,0.0,0.0 +2021-03-05 00:00:00+05:30,16.55,16.85,16.3,16.35,18607060,0.0,0.0 +2021-03-08 00:00:00+05:30,16.55,16.65,16.25,16.25,11767620,0.0,0.0 +2021-03-09 00:00:00+05:30,16.25,16.4,15.95,16.05,14114210,0.0,0.0 +2021-03-10 00:00:00+05:30,16.1,16.25,16.0,16.05,9646163,0.0,0.0 +2021-03-12 00:00:00+05:30,16.05,16.2,15.85,15.9,15439150,0.0,0.0 +2021-03-15 00:00:00+05:30,15.7,15.7,15.4,15.65,15913870,0.0,0.0 +2021-03-16 00:00:00+05:30,15.6,15.65,15.4,15.45,10802870,0.0,0.0 +2021-03-17 00:00:00+05:30,15.5,15.55,15.05,15.1,16742480,0.0,0.0 +2021-03-18 00:00:00+05:30,15.15,15.3,14.8,14.9,21030740,0.0,0.0 +2021-03-19 00:00:00+05:30,14.8,15.1,14.25,14.95,25973140,0.0,0.0 +2021-03-22 00:00:00+05:30,14.95,15.1,14.75,14.85,14587050,0.0,0.0 +2021-03-23 00:00:00+05:30,14.85,15.0,14.75,14.9,7595631,0.0,0.0 +2021-03-24 00:00:00+05:30,14.9,15.0,14.6,14.65,9441655,0.0,0.0 +2021-03-25 00:00:00+05:30,14.65,14.75,14.1,14.2,9042661,0.0,0.0 +2021-03-26 00:00:00+05:30,14.25,14.5,14.0,14.05,15832770,0.0,0.0 +2021-03-30 00:00:00+05:30,14.05,16.85,14.0,16.4,24476730,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/04/IDEA.csv b/DATA/BRONZE/StockData/2021/04/IDEA.csv new file mode 100644 index 00000000..347f1923 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/04/IDEA.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-04-01 00:00:00+05:30,9.3,10.12,9.22,9.98,74768700,0.0,0.0 +2021-04-05 00:00:00+05:30,9.98,9.98,9.26,9.53,54546650,0.0,0.0 +2021-04-06 00:00:00+05:30,9.47,9.9,9.45,9.66,52219130,0.0,0.0 +2021-04-07 00:00:00+05:30,9.87,9.98,9.7,9.77,37073530,0.0,0.0 +2021-04-08 00:00:00+05:30,9.85,9.94,9.37,9.43,46952290,0.0,0.0 +2021-04-09 00:00:00+05:30,9.43,9.67,9.38,9.43,31328200,0.0,0.0 +2021-04-12 00:00:00+05:30,9.22,9.27,8.62,8.76,73649940,0.0,0.0 +2021-04-13 00:00:00+05:30,8.8,8.99,8.8,8.95,37175680,0.0,0.0 +2021-04-15 00:00:00+05:30,8.95,9.09,8.68,8.93,35534780,0.0,0.0 +2021-04-16 00:00:00+05:30,8.81,8.95,8.8,8.83,20645000,0.0,0.0 +2021-04-19 00:00:00+05:30,8.65,8.65,8.3,8.48,27690610,0.0,0.0 +2021-04-20 00:00:00+05:30,8.5,8.64,8.31,8.43,31967540,0.0,0.0 +2021-04-22 00:00:00+05:30,8.44,8.64,8.37,8.45,27203130,0.0,0.0 +2021-04-23 00:00:00+05:30,8.42,8.6,8.3,8.48,32030310,0.0,0.0 +2021-04-26 00:00:00+05:30,8.52,8.56,8.44,8.48,32830650,0.0,0.0 +2021-04-27 00:00:00+05:30,8.47,8.74,8.46,8.7,31514960,0.0,0.0 +2021-04-28 00:00:00+05:30,8.75,8.85,8.59,8.66,31377170,0.0,0.0 +2021-04-29 00:00:00+05:30,8.68,8.73,8.35,8.4,55082360,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/04/INFY.csv b/DATA/BRONZE/StockData/2021/04/INFY.csv new file mode 100644 index 00000000..432cf885 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/04/INFY.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-04-01 00:00:00+05:30,1272.27,1282.96,1263.97,1277.06,5675155,0.0,0.0 +2021-04-05 00:00:00+05:30,1282.41,1313.75,1278.72,1299.83,9479572,0.0,0.0 +2021-04-06 00:00:00+05:30,1311.91,1314.68,1296.65,1300.89,5793571,0.0,0.0 +2021-04-07 00:00:00+05:30,1300.16,1322.93,1296.79,1318.55,5879234,0.0,0.0 +2021-04-08 00:00:00+05:30,1318.36,1338.37,1310.07,1327.45,5654434,0.0,0.0 +2021-04-09 00:00:00+05:30,1341.41,1341.41,1318.41,1328.55,6052712,0.0,0.0 +2021-04-12 00:00:00+05:30,1358.93,1362.2,1304.54,1314.45,20384532,0.0,0.0 +2021-04-13 00:00:00+05:30,1321.13,1323.2,1267.66,1288.08,14855206,0.0,0.0 +2021-04-15 00:00:00+05:30,1228.29,1259.73,1216.95,1254.52,25342491,0.0,0.0 +2021-04-16 00:00:00+05:30,1258.44,1263.83,1241.48,1248.07,10879878,0.0,0.0 +2021-04-19 00:00:00+05:30,1235.39,1271.99,1228.34,1256.18,12508028,0.0,0.0 +2021-04-20 00:00:00+05:30,1271.35,1271.35,1237.6,1245.85,8560766,0.0,0.0 +2021-04-22 00:00:00+05:30,1249.73,1258.25,1240.14,1245.62,6622446,0.0,0.0 +2021-04-23 00:00:00+05:30,1238.16,1243.13,1227.09,1229.67,7316262,0.0,0.0 +2021-04-26 00:00:00+05:30,1228.25,1245.81,1217.87,1238.66,7088606,0.0,0.0 +2021-04-27 00:00:00+05:30,1240.92,1247.38,1235.53,1243.23,3636115,0.0,0.0 +2021-04-28 00:00:00+05:30,1251.99,1253.37,1239.63,1250.14,4879234,0.0,0.0 +2021-04-29 00:00:00+05:30,1261.2,1262.13,1245.9,1250.46,5412357,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/04/NIFTYBEES.csv b/DATA/BRONZE/StockData/2021/04/NIFTYBEES.csv new file mode 100644 index 00000000..442b3dcb --- /dev/null +++ b/DATA/BRONZE/StockData/2021/04/NIFTYBEES.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-04-01 00:00:00+05:30,137.05,177.0,137.05,158.7,1753952,0.0,0.0 +2021-04-05 00:00:00+05:30,156.01,174.0,155.01,156.96,3825031,0.0,0.0 +2021-04-06 00:00:00+05:30,152.3,159.98,152.1,157.39,1679649,0.0,0.0 +2021-04-07 00:00:00+05:30,159.4,159.4,155.61,158.82,1490166,0.0,0.0 +2021-04-08 00:00:00+05:30,159.8,160.0,154.1,158.87,1387673,0.0,0.0 +2021-04-09 00:00:00+05:30,159.6,159.6,158.1,158.78,919771,0.0,0.0 +2021-04-12 00:00:00+05:30,179.88,179.88,150.1,154.08,6958023,0.0,0.0 +2021-04-13 00:00:00+05:30,174.88,174.88,153.45,155.5,2306251,0.0,0.0 +2021-04-15 00:00:00+05:30,174.88,174.88,152.41,155.93,1757440,0.0,0.0 +2021-04-16 00:00:00+05:30,154.95,157.18,154.45,156.42,1128520,0.0,0.0 +2021-04-19 00:00:00+05:30,156.18,156.23,151.77,154.09,2725967,0.0,0.0 +2021-04-20 00:00:00+05:30,132.0,156.49,132.0,153.29,2219957,0.0,0.0 +2021-04-22 00:00:00+05:30,169.83,169.83,151.92,154.27,1575936,0.0,0.0 +2021-04-23 00:00:00+05:30,161.0,161.0,151.25,153.86,1497148,0.0,0.0 +2021-04-26 00:00:00+05:30,158.4,158.4,153.91,155.17,1445359,0.0,0.0 +2021-04-27 00:00:00+05:30,163.0,163.0,152.35,156.83,1034413,0.0,0.0 +2021-04-28 00:00:00+05:30,158.64,159.09,155.36,158.9,1587740,0.0,0.0 +2021-04-29 00:00:00+05:30,161.14,161.14,157.81,159.1,1997771,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/04/PNB.csv b/DATA/BRONZE/StockData/2021/04/PNB.csv new file mode 100644 index 00000000..ad05cb6c --- /dev/null +++ b/DATA/BRONZE/StockData/2021/04/PNB.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-04-01 00:00:00+05:30,35.37,36.71,35.13,36.42,4765166,0.0,0.0 +2021-04-05 00:00:00+05:30,36.61,36.71,34.56,35.28,5890660,0.0,0.0 +2021-04-06 00:00:00+05:30,35.13,35.85,34.61,35.42,7456666,0.0,0.0 +2021-04-07 00:00:00+05:30,35.28,36.38,35.13,35.9,6853489,0.0,0.0 +2021-04-08 00:00:00+05:30,35.95,36.33,35.61,35.75,5243613,0.0,0.0 +2021-04-09 00:00:00+05:30,35.71,37.23,35.47,36.14,8206342,0.0,0.0 +2021-04-12 00:00:00+05:30,34.94,35.13,31.79,32.46,15161050,0.0,0.0 +2021-04-13 00:00:00+05:30,32.32,33.65,32.13,33.51,8988207,0.0,0.0 +2021-04-15 00:00:00+05:30,33.13,33.75,32.6,33.18,4690548,0.0,0.0 +2021-04-16 00:00:00+05:30,33.56,33.8,32.94,33.27,6497269,0.0,0.0 +2021-04-19 00:00:00+05:30,30.07,32.27,30.07,31.65,8307148,0.0,0.0 +2021-04-20 00:00:00+05:30,32.65,32.65,31.89,32.17,4729060,0.0,0.0 +2021-04-22 00:00:00+05:30,31.94,32.56,31.55,32.37,3878355,0.0,0.0 +2021-04-23 00:00:00+05:30,32.13,33.13,31.98,32.46,5164108,0.0,0.0 +2021-04-26 00:00:00+05:30,32.51,33.13,32.51,32.89,3028095,0.0,0.0 +2021-04-27 00:00:00+05:30,32.89,33.7,32.84,33.37,3908454,0.0,0.0 +2021-04-28 00:00:00+05:30,33.7,34.18,33.46,34.04,4424997,0.0,0.0 +2021-04-29 00:00:00+05:30,34.04,34.56,33.32,33.42,5238921,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/04/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/04/TATAMOTORS.csv new file mode 100644 index 00000000..c9f76532 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/04/TATAMOTORS.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-04-01 00:00:00+05:30,304.61,307.89,301.18,305.71,3723767,0.0,0.0 +2021-04-05 00:00:00+05:30,306.0,309.73,295.37,303.17,4112463,0.0,0.0 +2021-04-06 00:00:00+05:30,303.72,311.97,302.87,305.76,5334339,0.0,0.0 +2021-04-07 00:00:00+05:30,305.36,308.84,303.12,305.91,2602498,0.0,0.0 +2021-04-08 00:00:00+05:30,306.65,317.73,305.96,311.92,6162512,0.0,0.0 +2021-04-09 00:00:00+05:30,312.07,323.0,310.68,316.19,3582021,0.0,0.0 +2021-04-12 00:00:00+05:30,306.2,306.2,282.25,284.84,5773388,0.0,0.0 +2021-04-13 00:00:00+05:30,285.93,302.63,278.82,300.84,7813158,0.0,0.0 +2021-04-15 00:00:00+05:30,301.33,305.61,294.72,301.63,3675061,0.0,0.0 +2021-04-16 00:00:00+05:30,300.54,313.06,298.45,307.99,3540808,0.0,0.0 +2021-04-19 00:00:00+05:30,290.2,302.68,290.2,299.1,3297146,0.0,0.0 +2021-04-20 00:00:00+05:30,305.91,306.2,292.39,296.12,2572432,0.0,0.0 +2021-04-22 00:00:00+05:30,293.08,300.64,290.45,292.74,3011818,0.0,0.0 +2021-04-23 00:00:00+05:30,290.2,298.1,288.96,292.19,2596469,0.0,0.0 +2021-04-26 00:00:00+05:30,294.58,297.16,292.69,293.58,1384321,0.0,0.0 +2021-04-27 00:00:00+05:30,293.53,300.59,293.53,299.59,1230925,0.0,0.0 +2021-04-28 00:00:00+05:30,300.69,307.69,300.69,304.02,1987473,0.0,0.0 +2021-04-29 00:00:00+05:30,306.1,308.29,299.5,299.99,1683634,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/04/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/04/TATAPOWER.csv new file mode 100644 index 00000000..a33c3e9e --- /dev/null +++ b/DATA/BRONZE/StockData/2021/04/TATAPOWER.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-04-01 00:00:00+05:30,100.69,101.95,99.97,101.51,1927846,0.0,0.0 +2021-04-05 00:00:00+05:30,101.75,101.95,97.12,99.87,3158517,0.0,0.0 +2021-04-06 00:00:00+05:30,100.11,103.64,98.9,101.13,3336166,0.0,0.0 +2021-04-07 00:00:00+05:30,100.6,102.04,98.32,100.6,1889305,0.0,0.0 +2021-04-08 00:00:00+05:30,101.47,103.11,100.69,101.37,2071623,0.0,0.0 +2021-04-09 00:00:00+05:30,102.09,102.58,99.58,100.55,1901006,0.0,0.0 +2021-04-12 00:00:00+05:30,97.99,97.99,86.92,89.1,7940870,0.0,0.0 +2021-04-13 00:00:00+05:30,89.63,93.06,88.52,92.57,5018997,0.0,0.0 +2021-04-15 00:00:00+05:30,91.8,93.44,90.16,90.88,2257630,0.0,0.0 +2021-04-16 00:00:00+05:30,91.99,94.65,90.88,93.88,2387053,0.0,0.0 +2021-04-19 00:00:00+05:30,90.16,91.75,88.71,90.4,2443729,0.0,0.0 +2021-04-20 00:00:00+05:30,92.38,92.77,89.19,90.35,1805542,0.0,0.0 +2021-04-22 00:00:00+05:30,90.16,91.75,89.43,91.13,1467245,0.0,0.0 +2021-04-23 00:00:00+05:30,91.03,93.59,90.26,92.43,3738662,0.0,0.0 +2021-04-26 00:00:00+05:30,92.53,93.78,92.28,93.06,1235955,0.0,0.0 +2021-04-27 00:00:00+05:30,94.17,95.23,93.35,94.7,1285251,0.0,0.0 +2021-04-28 00:00:00+05:30,95.57,95.76,94.41,94.7,1476720,0.0,0.0 +2021-04-29 00:00:00+05:30,95.57,96.83,94.17,94.41,3606525,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/04/YESBANK.csv b/DATA/BRONZE/StockData/2021/04/YESBANK.csv new file mode 100644 index 00000000..d28b3c4a --- /dev/null +++ b/DATA/BRONZE/StockData/2021/04/YESBANK.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-04-01 00:00:00+05:30,15.65,15.85,15.35,15.75,6945170,0.0,0.0 +2021-04-05 00:00:00+05:30,15.75,15.95,15.2,15.5,16934560,0.0,0.0 +2021-04-06 00:00:00+05:30,15.6,15.85,15.5,15.6,9520537,0.0,0.0 +2021-04-07 00:00:00+05:30,15.6,15.7,15.4,15.6,8064679,0.0,0.0 +2021-04-08 00:00:00+05:30,15.6,15.7,15.5,15.55,13466800,0.0,0.0 +2021-04-09 00:00:00+05:30,15.6,15.65,15.4,15.45,7879097,0.0,0.0 +2021-04-12 00:00:00+05:30,15.15,15.25,14.35,14.45,25209780,0.0,0.0 +2021-04-13 00:00:00+05:30,14.45,14.75,14.3,14.7,8015334,0.0,0.0 +2021-04-15 00:00:00+05:30,14.65,14.7,14.4,14.55,4895644,0.0,0.0 +2021-04-16 00:00:00+05:30,14.6,14.75,14.45,14.6,5918278,0.0,0.0 +2021-04-19 00:00:00+05:30,14.25,14.3,14.05,14.2,4948309,0.0,0.0 +2021-04-20 00:00:00+05:30,14.15,14.35,14.0,14.05,7533180,0.0,0.0 +2021-04-22 00:00:00+05:30,14.0,14.2,13.9,14.05,4143635,0.0,0.0 +2021-04-23 00:00:00+05:30,14.0,14.15,13.9,14.0,5958343,0.0,0.0 +2021-04-26 00:00:00+05:30,14.05,14.2,14.0,14.1,5716292,0.0,0.0 +2021-04-27 00:00:00+05:30,14.1,15.05,14.0,14.8,17009860,0.0,0.0 +2021-04-28 00:00:00+05:30,14.85,15.05,14.75,14.8,12497880,0.0,0.0 +2021-04-29 00:00:00+05:30,14.85,15.15,14.35,14.55,8438472,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/05/IDEA.csv b/DATA/BRONZE/StockData/2021/05/IDEA.csv new file mode 100644 index 00000000..e547beff --- /dev/null +++ b/DATA/BRONZE/StockData/2021/05/IDEA.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-05-03 00:00:00+05:30,8.25,8.53,8.25,8.45,30833620,0.0,0.0 +2021-05-04 00:00:00+05:30,8.48,8.56,8.21,8.27,43896060,0.0,0.0 +2021-05-05 00:00:00+05:30,8.33,8.43,8.28,8.37,22891510,0.0,0.0 +2021-05-06 00:00:00+05:30,8.39,8.41,8.26,8.31,21406920,0.0,0.0 +2021-05-07 00:00:00+05:30,8.36,8.37,8.2,8.28,41069510,0.0,0.0 +2021-05-10 00:00:00+05:30,8.29,8.3,8.05,8.2,42075220,0.0,0.0 +2021-05-11 00:00:00+05:30,8.11,8.2,8.06,8.1,36574990,0.0,0.0 +2021-05-12 00:00:00+05:30,8.16,9.15,8.15,8.79,149469600,0.0,0.0 +2021-05-14 00:00:00+05:30,8.98,9.07,8.56,8.64,46667110,0.0,0.0 +2021-05-17 00:00:00+05:30,8.73,8.73,8.51,8.56,24802420,0.0,0.0 +2021-05-18 00:00:00+05:30,8.6,8.68,8.51,8.57,29901010,0.0,0.0 +2021-05-19 00:00:00+05:30,8.51,8.68,8.4,8.43,32357160,0.0,0.0 +2021-05-20 00:00:00+05:30,8.5,8.5,8.35,8.4,23795090,0.0,0.0 +2021-05-21 00:00:00+05:30,8.45,8.69,8.42,8.57,38187680,0.0,0.0 +2021-05-24 00:00:00+05:30,8.56,8.68,8.52,8.6,32900720,0.0,0.0 +2021-05-25 00:00:00+05:30,8.63,8.68,8.48,8.54,27041930,0.0,0.0 +2021-05-26 00:00:00+05:30,8.61,8.63,8.5,8.55,25711720,0.0,0.0 +2021-05-27 00:00:00+05:30,8.57,8.59,8.41,8.47,55666610,0.0,0.0 +2021-05-28 00:00:00+05:30,8.5,9.05,8.47,8.75,99258560,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/05/INFY.csv b/DATA/BRONZE/StockData/2021/05/INFY.csv new file mode 100644 index 00000000..f3dae30d --- /dev/null +++ b/DATA/BRONZE/StockData/2021/05/INFY.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-05-03 00:00:00+05:30,1236.13,1254.75,1233.55,1246.5,4560337,0.0,0.0 +2021-05-04 00:00:00+05:30,1248.3,1249.17,1220.73,1225.62,4887060,0.0,0.0 +2021-05-05 00:00:00+05:30,1236.4,1238.99,1224.14,1236.77,3939788,0.0,0.0 +2021-05-06 00:00:00+05:30,1240.0,1258.16,1232.99,1255.3,4810090,0.0,0.0 +2021-05-07 00:00:00+05:30,1258.72,1265.86,1243.23,1246.96,4991435,0.0,0.0 +2021-05-10 00:00:00+05:30,1244.47,1247.28,1230.83,1234.98,7195348,0.0,0.0 +2021-05-11 00:00:00+05:30,1232.53,1236.31,1221.65,1226.77,6420988,0.0,0.0 +2021-05-12 00:00:00+05:30,1226.17,1226.17,1211.88,1223.41,5241898,0.0,0.0 +2021-05-14 00:00:00+05:30,1223.27,1223.27,1208.93,1213.63,4824609,0.0,0.0 +2021-05-17 00:00:00+05:30,1217.23,1230.73,1217.23,1225.62,5017129,0.0,0.0 +2021-05-18 00:00:00+05:30,1233.55,1239.63,1225.71,1235.39,5620150,0.0,0.0 +2021-05-19 00:00:00+05:30,1237.23,1251.48,1229.17,1232.62,4435878,0.0,0.0 +2021-05-20 00:00:00+05:30,1243.13,1243.78,1230.78,1234.75,4490092,0.0,0.0 +2021-05-21 00:00:00+05:30,1242.3,1251.52,1241.24,1248.76,4969733,0.0,0.0 +2021-05-24 00:00:00+05:30,1250.74,1256.59,1240.09,1242.81,4225371,0.0,0.0 +2021-05-25 00:00:00+05:30,1251.99,1261.2,1248.71,1255.3,4099340,0.0,0.0 +2021-05-26 00:00:00+05:30,1261.11,1290.71,1255.72,1288.17,6850024,0.0,0.0 +2021-05-27 00:00:00+05:30,1294.58,1305.69,1283.05,1292.78,15365391,0.0,0.0 +2021-05-28 00:00:00+05:30,1299.7,1303.61,1287.11,1295.36,4261312,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/05/NIFTYBEES.csv b/DATA/BRONZE/StockData/2021/05/NIFTYBEES.csv new file mode 100644 index 00000000..2ce81148 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/05/NIFTYBEES.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-05-03 00:00:00+05:30,156.49,157.42,154.56,156.97,1531614,0.0,0.0 +2021-05-04 00:00:00+05:30,164.0,164.0,155.15,155.55,1378826,0.0,0.0 +2021-05-05 00:00:00+05:30,158.9,158.9,151.35,156.81,1411068,0.0,0.0 +2021-05-06 00:00:00+05:30,163.5,163.5,156.2,157.54,1048532,0.0,0.0 +2021-05-07 00:00:00+05:30,159.4,159.4,155.2,158.53,1347683,0.0,0.0 +2021-05-10 00:00:00+05:30,160.4,160.4,158.55,159.69,1811054,0.0,0.0 +2021-05-11 00:00:00+05:30,159.2,159.31,157.74,158.94,1280124,0.0,0.0 +2021-05-12 00:00:00+05:30,161.9,161.9,157.24,157.69,1450842,0.0,0.0 +2021-05-14 00:00:00+05:30,158.99,169.0,156.57,157.47,1800545,0.0,0.0 +2021-05-17 00:00:00+05:30,155.6,159.72,155.6,159.52,1344415,0.0,0.0 +2021-05-18 00:00:00+05:30,161.9,161.9,160.0,161.37,1913546,0.0,0.0 +2021-05-19 00:00:00+05:30,161.37,162.9,160.0,160.67,1259712,0.0,0.0 +2021-05-20 00:00:00+05:30,169.0,169.0,159.41,159.64,1095072,0.0,0.0 +2021-05-21 00:00:00+05:30,174.9,174.9,159.75,162.1,1585589,0.0,0.0 +2021-05-24 00:00:00+05:30,170.0,170.0,161.31,162.43,1408268,0.0,0.0 +2021-05-25 00:00:00+05:30,178.88,178.88,162.01,162.53,1045055,0.0,0.0 +2021-05-26 00:00:00+05:30,170.0,170.0,150.8,163.46,1121397,0.0,0.0 +2021-05-27 00:00:00+05:30,170.0,170.0,162.23,164.12,1459534,0.0,0.0 +2021-05-28 00:00:00+05:30,168.9,168.9,164.0,165.02,1536434,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/05/PNB.csv b/DATA/BRONZE/StockData/2021/05/PNB.csv new file mode 100644 index 00000000..be23c47f --- /dev/null +++ b/DATA/BRONZE/StockData/2021/05/PNB.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-05-03 00:00:00+05:30,33.13,33.13,32.46,32.94,4307238,0.0,0.0 +2021-05-04 00:00:00+05:30,33.27,36.95,33.08,35.8,27246390,0.0,0.0 +2021-05-05 00:00:00+05:30,36.38,36.95,35.47,35.75,11043780,0.0,0.0 +2021-05-06 00:00:00+05:30,35.85,36.09,34.56,34.75,8162263,0.0,0.0 +2021-05-07 00:00:00+05:30,35.09,35.28,34.32,34.56,6547516,0.0,0.0 +2021-05-10 00:00:00+05:30,35.13,35.13,33.42,33.99,6347319,0.0,0.0 +2021-05-11 00:00:00+05:30,33.42,33.75,32.22,33.51,13307810,0.0,0.0 +2021-05-12 00:00:00+05:30,34.08,36.47,33.94,35.42,26901980,0.0,0.0 +2021-05-14 00:00:00+05:30,36.09,36.66,34.85,35.18,12790670,0.0,0.0 +2021-05-17 00:00:00+05:30,35.42,36.09,35.18,35.95,8991486,0.0,0.0 +2021-05-18 00:00:00+05:30,36.52,36.61,35.52,35.66,5438792,0.0,0.0 +2021-05-19 00:00:00+05:30,35.33,35.33,34.13,34.56,5546673,0.0,0.0 +2021-05-20 00:00:00+05:30,34.99,36.18,34.32,35.75,23998770,0.0,0.0 +2021-05-21 00:00:00+05:30,36.33,36.61,35.85,36.38,7669134,0.0,0.0 +2021-05-24 00:00:00+05:30,37.43,38.24,37.0,38.0,23115100,0.0,0.0 +2021-05-25 00:00:00+05:30,38.57,38.67,37.47,37.57,8683177,0.0,0.0 +2021-05-26 00:00:00+05:30,37.71,38.43,37.28,37.47,7382283,0.0,0.0 +2021-05-27 00:00:00+05:30,37.9,40.58,37.66,40.24,24127040,0.0,0.0 +2021-05-28 00:00:00+05:30,40.77,40.91,39.14,40.29,15788660,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/05/SBIN.csv b/DATA/BRONZE/StockData/2021/05/SBIN.csv new file mode 100644 index 00000000..9427e08a --- /dev/null +++ b/DATA/BRONZE/StockData/2021/05/SBIN.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-05-03 00:00:00+05:30,329.06,331.79,321.34,330.0,43691860,0.0,0.0 +2021-05-04 00:00:00+05:30,334.14,341.58,329.62,330.85,57749307,0.0,0.0 +2021-05-05 00:00:00+05:30,335.55,336.45,327.55,334.52,40872501,0.0,0.0 +2021-05-06 00:00:00+05:30,336.97,338.24,329.95,334.66,36294427,0.0,0.0 +2021-05-07 00:00:00+05:30,336.49,340.73,332.26,337.2,38357618,0.0,0.0 +2021-05-10 00:00:00+05:30,339.32,345.44,337.72,340.45,41739324,0.0,0.0 +2021-05-11 00:00:00+05:30,335.88,344.87,333.91,343.22,41892770,0.0,0.0 +2021-05-12 00:00:00+05:30,341.48,351.55,340.64,346.1,53436590,0.0,0.0 +2021-05-14 00:00:00+05:30,348.26,350.61,338.42,339.27,51722170,0.0,0.0 +2021-05-17 00:00:00+05:30,342.99,362.57,342.28,360.59,106555796,0.0,0.0 +2021-05-18 00:00:00+05:30,367.09,369.49,357.72,359.79,70917710,0.0,0.0 +2021-05-19 00:00:00+05:30,359.56,366.61,358.8,361.81,48189573,0.0,0.0 +2021-05-20 00:00:00+05:30,364.26,365.01,359.56,361.96,42898608,0.0,0.0 +2021-05-21 00:00:00+05:30,367.09,380.64,355.79,377.63,192810772,0.0,0.0 +2021-05-24 00:00:00+05:30,392.5,394.57,381.49,387.84,142964052,0.0,0.0 +2021-05-25 00:00:00+05:30,390.71,391.09,384.5,388.12,56048127,0.0,0.0 +2021-05-26 00:00:00+05:30,389.49,394.15,386.66,389.25,52357719,0.0,0.0 +2021-05-27 00:00:00+05:30,389.39,403.89,387.79,400.22,73392997,0.0,0.0 +2021-05-28 00:00:00+05:30,405.21,408.17,395.37,397.25,65137568,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/05/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/05/TATAMOTORS.csv new file mode 100644 index 00000000..027c5523 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/05/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-05-03 00:00:00+05:30,283.89,292.89,283.39,291.2,2809702,0.0,0.0 +2021-05-04 00:00:00+05:30,294.77,297.81,286.33,287.57,2831512,0.0,0.0 +2021-05-05 00:00:00+05:30,292.09,292.09,286.82,289.71,1498517,0.0,0.0 +2021-05-06 00:00:00+05:30,288.76,300.09,288.22,299.3,2064712,0.0,0.0 +2021-05-07 00:00:00+05:30,301.33,303.97,298.6,300.94,1639643,0.0,0.0 +2021-05-10 00:00:00+05:30,302.63,313.56,302.13,312.86,4830939,0.0,0.0 +2021-05-11 00:00:00+05:30,308.04,318.73,306.35,313.71,2649170,0.0,0.0 +2021-05-12 00:00:00+05:30,315.15,332.64,315.0,323.84,8847706,0.0,0.0 +2021-05-14 00:00:00+05:30,328.96,328.96,308.29,310.43,3940100,0.0,0.0 +2021-05-17 00:00:00+05:30,314.01,321.81,309.58,319.12,3453593,0.0,0.0 +2021-05-18 00:00:00+05:30,323.99,334.48,322.11,330.3,4587490,0.0,0.0 +2021-05-19 00:00:00+05:30,313.06,320.96,310.23,312.56,5237832,0.0,0.0 +2021-05-20 00:00:00+05:30,312.96,314.55,304.22,305.86,3943060,0.0,0.0 +2021-05-21 00:00:00+05:30,310.08,313.56,307.59,311.17,2897263,0.0,0.0 +2021-05-24 00:00:00+05:30,311.92,314.01,308.24,309.88,1447771,0.0,0.0 +2021-05-25 00:00:00+05:30,313.06,316.99,311.92,313.36,1704904,0.0,0.0 +2021-05-26 00:00:00+05:30,314.85,317.93,313.06,313.56,2232152,0.0,0.0 +2021-05-27 00:00:00+05:30,314.95,321.36,314.95,316.64,2040885,0.0,0.0 +2021-05-28 00:00:00+05:30,320.86,322.4,314.6,316.99,1491332,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/05/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/05/TATAPOWER.csv new file mode 100644 index 00000000..8b976498 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/05/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-05-03 00:00:00+05:30,95.43,96.97,93.06,96.49,2283120,0.0,0.0 +2021-05-04 00:00:00+05:30,97.45,99.87,96.63,97.55,4925987,0.0,0.0 +2021-05-05 00:00:00+05:30,99.39,99.44,96.92,98.57,1533934,0.0,0.0 +2021-05-06 00:00:00+05:30,99.44,101.08,98.18,99.44,2070206,0.0,0.0 +2021-05-07 00:00:00+05:30,100.5,100.5,98.76,99.19,2518049,0.0,0.0 +2021-05-10 00:00:00+05:30,100.5,106.97,99.87,106.3,4438270,0.0,0.0 +2021-05-11 00:00:00+05:30,105.57,107.41,103.49,105.57,6184944,0.0,0.0 +2021-05-12 00:00:00+05:30,107.02,107.02,101.61,102.96,4129934,0.0,0.0 +2021-05-14 00:00:00+05:30,102.96,104.32,97.65,98.03,5209943,0.0,0.0 +2021-05-17 00:00:00+05:30,99.34,100.74,98.28,99.92,2573223,0.0,0.0 +2021-05-18 00:00:00+05:30,101.18,103.74,101.18,101.8,2119058,0.0,0.0 +2021-05-19 00:00:00+05:30,102.0,103.4,100.5,100.74,1560396,0.0,0.0 +2021-05-20 00:00:00+05:30,101.47,101.9,99.0,99.44,1091456,0.0,0.0 +2021-05-21 00:00:00+05:30,100.89,102.43,99.87,101.37,1391913,0.0,0.0 +2021-05-24 00:00:00+05:30,102.29,104.32,101.08,103.74,2062850,0.0,0.0 +2021-05-25 00:00:00+05:30,104.56,105.62,103.11,103.78,3406483,0.0,0.0 +2021-05-26 00:00:00+05:30,104.85,104.85,102.24,102.53,1422357,0.0,0.0 +2021-05-27 00:00:00+05:30,103.06,103.35,101.42,102.67,1426769,0.0,0.0 +2021-05-28 00:00:00+05:30,103.78,103.88,101.56,101.8,1122216,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/05/YESBANK.csv b/DATA/BRONZE/StockData/2021/05/YESBANK.csv new file mode 100644 index 00000000..2cd00809 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/05/YESBANK.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-05-03 00:00:00+05:30,12.6,14.0,12.6,13.91,24315260,0.0,0.0 +2021-05-04 00:00:00+05:30,13.93,14.15,13.81,13.83,19928520,0.0,0.0 +2021-05-05 00:00:00+05:30,14.1,14.1,13.82,13.88,9435938,0.0,0.0 +2021-05-06 00:00:00+05:30,13.88,13.9,13.5,13.55,24689660,0.0,0.0 +2021-05-07 00:00:00+05:30,13.66,13.66,13.31,13.35,31070720,0.0,0.0 +2021-05-10 00:00:00+05:30,13.35,13.46,13.05,13.13,25248990,0.0,0.0 +2021-05-11 00:00:00+05:30,13.09,13.45,13.01,13.16,27310210,0.0,0.0 +2021-05-12 00:00:00+05:30,13.2,13.74,13.1,13.33,27164420,0.0,0.0 +2021-05-14 00:00:00+05:30,13.45,13.45,13.15,13.2,23187270,0.0,0.0 +2021-05-17 00:00:00+05:30,13.35,13.4,13.25,13.35,19106070,0.0,0.0 +2021-05-18 00:00:00+05:30,13.45,13.48,13.27,13.33,12574590,0.0,0.0 +2021-05-19 00:00:00+05:30,13.45,13.45,13.21,13.3,14919650,0.0,0.0 +2021-05-20 00:00:00+05:30,13.38,13.38,13.18,13.27,8930733,0.0,0.0 +2021-05-21 00:00:00+05:30,13.35,13.4,13.17,13.34,25485070,0.0,0.0 +2021-05-24 00:00:00+05:30,13.4,14.1,13.3,13.86,31238330,0.0,0.0 +2021-05-25 00:00:00+05:30,13.88,13.88,13.47,13.6,20028350,0.0,0.0 +2021-05-26 00:00:00+05:30,13.64,13.68,13.41,13.46,8533890,0.0,0.0 +2021-05-27 00:00:00+05:30,13.46,13.57,13.31,13.42,22078720,0.0,0.0 +2021-05-28 00:00:00+05:30,13.39,13.49,13.31,13.36,14021830,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/IDEA.csv b/DATA/BRONZE/StockData/2021/06/IDEA.csv new file mode 100644 index 00000000..af3bb4bc --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/IDEA.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,8.7,8.76,8.47,8.53,40498960,0.0,0.0 +2021-06-02 00:00:00+05:30,8.55,8.85,8.48,8.81,73336530,0.0,0.0 +2021-06-03 00:00:00+05:30,8.82,9.45,8.81,9.34,141840200,0.0,0.0 +2021-06-04 00:00:00+05:30,9.38,9.83,9.36,9.75,78252720,0.0,0.0 +2021-06-07 00:00:00+05:30,9.98,10.22,9.95,10.09,87119290,0.0,0.0 +2021-06-08 00:00:00+05:30,10.17,10.28,9.61,10.04,74253840,0.0,0.0 +2021-06-09 00:00:00+05:30,10.06,10.16,9.52,9.66,59692020,0.0,0.0 +2021-06-10 00:00:00+05:30,9.75,10.03,9.71,9.96,57756130,0.0,0.0 +2021-06-11 00:00:00+05:30,10.02,10.15,9.77,9.87,57554370,0.0,0.0 +2021-06-14 00:00:00+05:30,9.8,9.9,9.51,9.66,35039190,0.0,0.0 +2021-06-15 00:00:00+05:30,9.75,9.87,9.66,9.71,32130180,0.0,0.0 +2021-06-16 00:00:00+05:30,9.7,9.85,9.5,9.54,43130660,0.0,0.0 +2021-06-17 00:00:00+05:30,9.5,9.77,9.39,9.43,49386560,0.0,0.0 +2021-06-18 00:00:00+05:30,9.51,10.49,9.05,10.36,147009100,0.0,0.0 +2021-06-21 00:00:00+05:30,10.4,10.55,10.01,10.17,86089640,0.0,0.0 +2021-06-22 00:00:00+05:30,10.22,10.3,9.9,10.0,74098600,0.0,0.0 +2021-06-23 00:00:00+05:30,10.07,10.13,9.88,9.93,54386760,0.0,0.0 +2021-06-24 00:00:00+05:30,10.03,10.1,9.5,9.57,134096700,0.0,0.0 +2021-06-25 00:00:00+05:30,9.67,10.83,9.64,10.59,167487600,0.0,0.0 +2021-06-28 00:00:00+05:30,10.98,10.98,10.37,10.5,61103920,0.0,0.0 +2021-06-29 00:00:00+05:30,10.48,10.65,10.0,10.09,65674070,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/INFY.csv b/DATA/BRONZE/StockData/2021/06/INFY.csv new file mode 100644 index 00000000..35945122 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/INFY.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,1304.63,1305.57,1284.74,1292.71,4791325,0.0,0.0 +2021-06-02 00:00:00+05:30,1286.7,1297.13,1272.02,1284.74,9272276,0.0,0.0 +2021-06-03 00:00:00+05:30,1293.55,1303.7,1283.25,1294.99,5115645,0.0,0.0 +2021-06-04 00:00:00+05:30,1299.0,1301.75,1283.81,1291.26,4194328,0.0,0.0 +2021-06-07 00:00:00+05:30,1296.25,1297.18,1283.48,1294.99,5154576,0.0,0.0 +2021-06-08 00:00:00+05:30,1300.91,1324.9,1300.49,1316.7,7360630,0.0,0.0 +2021-06-09 00:00:00+05:30,1317.12,1327.93,1308.92,1318.89,5394317,0.0,0.0 +2021-06-10 00:00:00+05:30,1327.0,1331.66,1322.34,1327.28,3496575,0.0,0.0 +2021-06-11 00:00:00+05:30,1332.68,1352.72,1332.08,1348.34,6140828,0.0,0.0 +2021-06-14 00:00:00+05:30,1370.8,1376.39,1354.44,1362.22,7132294,0.0,0.0 +2021-06-15 00:00:00+05:30,1364.27,1375.46,1363.34,1373.5,5403104,0.0,0.0 +2021-06-16 00:00:00+05:30,1372.38,1387.99,1367.54,1379.74,7661710,0.0,0.0 +2021-06-17 00:00:00+05:30,1374.62,1400.29,1374.62,1393.44,7677951,0.0,0.0 +2021-06-18 00:00:00+05:30,1406.21,1412.55,1386.08,1400.9,13533974,0.0,0.0 +2021-06-21 00:00:00+05:30,1391.3,1403.23,1383.1,1398.1,5454052,0.0,0.0 +2021-06-22 00:00:00+05:30,1406.86,1417.81,1399.78,1408.87,6427862,0.0,0.0 +2021-06-23 00:00:00+05:30,1421.12,1421.12,1396.56,1400.76,5529809,0.0,0.0 +2021-06-24 00:00:00+05:30,1413.66,1461.89,1408.26,1452.99,10785137,0.0,0.0 +2021-06-25 00:00:00+05:30,1464.92,1470.51,1437.89,1466.97,9780240,0.0,0.0 +2021-06-28 00:00:00+05:30,1465.76,1472.51,1454.29,1464.73,5019178,0.0,0.0 +2021-06-29 00:00:00+05:30,1454.67,1466.46,1452.99,1456.58,5913567,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/NIFTYBEES.csv b/DATA/BRONZE/StockData/2021/06/NIFTYBEES.csv new file mode 100644 index 00000000..f18d667a --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/NIFTYBEES.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,179.0,179.0,166.42,166.88,1595004,0.0,0.0 +2021-06-02 00:00:00+05:30,166.75,167.6,164.41,167.29,932798,0.0,0.0 +2021-06-03 00:00:00+05:30,167.3,177.7,167.3,168.17,1011967,0.0,0.0 +2021-06-04 00:00:00+05:30,174.9,174.9,159.0,168.15,1058387,0.0,0.0 +2021-06-07 00:00:00+05:30,174.4,174.4,168.15,168.63,1733382,0.0,0.0 +2021-06-08 00:00:00+05:30,169.64,169.64,167.2,168.57,695044,0.0,0.0 +2021-06-09 00:00:00+05:30,174.4,174.4,159.3,167.59,1198930,0.0,0.0 +2021-06-10 00:00:00+05:30,174.39,174.39,165.05,168.6,687667,0.0,0.0 +2021-06-11 00:00:00+05:30,173.9,173.9,167.2,169.33,1395622,0.0,0.0 +2021-06-14 00:00:00+05:30,174.88,174.88,166.3,169.56,1875312,0.0,0.0 +2021-06-15 00:00:00+05:30,173.98,174.4,169.0,170.27,720652,0.0,0.0 +2021-06-16 00:00:00+05:30,173.94,174.4,169.3,169.69,1152832,0.0,0.0 +2021-06-17 00:00:00+05:30,179.0,179.0,168.1,168.79,1063422,0.0,0.0 +2021-06-18 00:00:00+05:30,168.86,169.8,166.45,168.67,1658740,0.0,0.0 +2021-06-21 00:00:00+05:30,168.0,169.39,166.5,169.07,1931684,0.0,0.0 +2021-06-22 00:00:00+05:30,183.48,183.48,169.1,169.41,1140000,0.0,0.0 +2021-06-23 00:00:00+05:30,173.8,173.8,168.5,168.68,1054283,0.0,0.0 +2021-06-24 00:00:00+05:30,184.88,184.88,168.1,169.68,868516,0.0,0.0 +2021-06-25 00:00:00+05:30,170.68,170.68,165.0,170.4,1087315,0.0,0.0 +2021-06-28 00:00:00+05:30,170.4,173.5,169.8,169.85,1404615,0.0,0.0 +2021-06-29 00:00:00+05:30,184.43,184.43,166.66,169.33,1121228,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/PNB.csv b/DATA/BRONZE/StockData/2021/06/PNB.csv new file mode 100644 index 00000000..a8d9d173 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/PNB.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,40.62,40.72,39.24,39.76,8512692,0.0,0.0 +2021-06-02 00:00:00+05:30,39.86,42.53,39.67,42.01,28619250,0.0,0.0 +2021-06-03 00:00:00+05:30,42.49,42.92,41.44,41.77,17495670,0.0,0.0 +2021-06-04 00:00:00+05:30,41.58,41.63,40.67,41.15,10264490,0.0,0.0 +2021-06-07 00:00:00+05:30,41.01,41.1,39.96,40.19,14044490,0.0,0.0 +2021-06-08 00:00:00+05:30,40.53,40.67,39.43,39.57,10557660,0.0,0.0 +2021-06-09 00:00:00+05:30,39.62,40.43,38.24,38.71,13484910,0.0,0.0 +2021-06-10 00:00:00+05:30,39.29,40.96,39.14,40.58,9588100,0.0,0.0 +2021-06-11 00:00:00+05:30,40.96,41.15,39.91,40.15,9258054,0.0,0.0 +2021-06-14 00:00:00+05:30,40.15,41.72,38.57,41.05,17889480,0.0,0.0 +2021-06-15 00:00:00+05:30,41.05,41.29,40.39,40.48,4422572,0.0,0.0 +2021-06-16 00:00:00+05:30,40.43,40.96,39.72,39.86,6136898,0.0,0.0 +2021-06-17 00:00:00+05:30,39.14,40.15,39.0,39.24,6184585,0.0,0.0 +2021-06-18 00:00:00+05:30,39.67,39.81,37.14,38.48,11838980,0.0,0.0 +2021-06-21 00:00:00+05:30,37.71,40.0,37.43,39.81,8477082,0.0,0.0 +2021-06-22 00:00:00+05:30,40.1,40.77,39.14,39.43,10685960,0.0,0.0 +2021-06-23 00:00:00+05:30,39.72,41.01,39.43,40.34,12730510,0.0,0.0 +2021-06-24 00:00:00+05:30,40.67,40.91,39.53,39.72,7247394,0.0,0.0 +2021-06-25 00:00:00+05:30,40.0,40.72,39.81,40.39,10173360,0.0,0.0 +2021-06-28 00:00:00+05:30,40.77,41.72,40.67,41.39,8282581,0.0,0.0 +2021-06-29 00:00:00+05:30,41.48,41.91,40.96,41.1,7554655,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/SBIN.csv b/DATA/BRONZE/StockData/2021/06/SBIN.csv new file mode 100644 index 00000000..d81d20ae --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/SBIN.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,401.02,409.77,400.59,407.14,59299647,0.0,0.0 +2021-06-02 00:00:00+05:30,405.49,412.22,403.94,411.56,38657806,0.0,0.0 +2021-06-03 00:00:00+05:30,415.12,419.82,411.8,417.64,38909199,4.0,0.0 +2021-06-04 00:00:00+05:30,415.6,419.78,410.13,411.89,36898769,0.0,0.0 +2021-06-07 00:00:00+05:30,413.32,415.5,409.23,410.61,20201197,0.0,0.0 +2021-06-08 00:00:00+05:30,410.61,410.85,402.77,405.81,31113823,0.0,0.0 +2021-06-09 00:00:00+05:30,406.1,410.66,397.26,400.35,27784834,0.0,0.0 +2021-06-10 00:00:00+05:30,403.63,411.61,401.25,410.61,27397712,0.0,0.0 +2021-06-11 00:00:00+05:30,413.08,413.7,403.96,408.09,26831924,0.0,0.0 +2021-06-14 00:00:00+05:30,405.62,410.8,395.84,408.8,30106015,0.0,0.0 +2021-06-15 00:00:00+05:30,407.71,411.13,406.57,408.0,16413658,0.0,0.0 +2021-06-16 00:00:00+05:30,406.57,411.08,403.72,404.62,19701175,0.0,0.0 +2021-06-17 00:00:00+05:30,399.92,404.62,395.74,399.21,23048331,0.0,0.0 +2021-06-18 00:00:00+05:30,402.68,402.68,382.49,392.23,45748727,0.0,0.0 +2021-06-21 00:00:00+05:30,386.01,399.92,380.45,398.73,33128978,0.0,0.0 +2021-06-22 00:00:00+05:30,401.82,404.15,396.41,397.69,28442965,0.0,0.0 +2021-06-23 00:00:00+05:30,400.02,403.48,394.22,397.88,27564829,0.0,0.0 +2021-06-24 00:00:00+05:30,399.3,401.58,395.46,396.31,19214547,0.0,0.0 +2021-06-25 00:00:00+05:30,399.92,409.42,398.07,407.33,29886797,0.0,0.0 +2021-06-28 00:00:00+05:30,409.14,411.46,403.29,405.38,29370660,0.0,0.0 +2021-06-29 00:00:00+05:30,406.1,407.47,399.49,400.4,22275961,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/TATACHEM.csv b/DATA/BRONZE/StockData/2021/06/TATACHEM.csv new file mode 100644 index 00000000..123e0eb3 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/TATACHEM.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,666.53,675.44,662.42,666.1,191078,0.0,0.0 +2021-06-02 00:00:00+05:30,667.56,672.85,665.77,671.24,61896,0.0,0.0 +2021-06-03 00:00:00+05:30,673.36,689.63,672.52,686.29,217150,0.0,0.0 +2021-06-04 00:00:00+05:30,691.43,706.14,686.62,703.64,265612,0.0,0.0 +2021-06-07 00:00:00+05:30,710.1,712.65,703.78,705.67,180166,0.0,0.0 +2021-06-08 00:00:00+05:30,710.57,710.57,689.92,701.75,200083,0.0,0.0 +2021-06-09 00:00:00+05:30,706.09,716.7,689.78,696.61,218951,0.0,0.0 +2021-06-10 00:00:00+05:30,703.55,707.98,698.22,705.48,108837,0.0,0.0 +2021-06-11 00:00:00+05:30,708.21,711.8,701.19,706.38,97564,0.0,0.0 +2021-06-14 00:00:00+05:30,708.77,708.77,684.87,705.61,215763,10.0,0.0 +2021-06-15 00:00:00+05:30,707.38,720.33,705.95,711.35,114338,0.0,0.0 +2021-06-16 00:00:00+05:30,713.11,716.32,702.12,704.37,136543,0.0,0.0 +2021-06-17 00:00:00+05:30,702.46,709.29,686.83,693.95,114772,0.0,0.0 +2021-06-18 00:00:00+05:30,695.29,700.97,665.51,683.29,241532,0.0,0.0 +2021-06-21 00:00:00+05:30,666.42,688.26,666.42,685.97,124269,0.0,0.0 +2021-06-22 00:00:00+05:30,693.95,703.22,688.12,692.23,79275,0.0,0.0 +2021-06-23 00:00:00+05:30,694.67,695.91,681.95,683.48,243764,0.0,0.0 +2021-06-24 00:00:00+05:30,683.58,688.21,671.15,674.73,122934,0.0,0.0 +2021-06-25 00:00:00+05:30,678.7,691.13,678.51,684.25,75742,0.0,0.0 +2021-06-28 00:00:00+05:30,688.79,696.15,686.4,689.84,241480,0.0,0.0 +2021-06-29 00:00:00+05:30,697.53,698.78,685.58,689.26,67575,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/06/TATAMOTORS.csv new file mode 100644 index 00000000..d1905b2f --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,317.68,323.7,315.45,316.14,1479190,0.0,0.0 +2021-06-02 00:00:00+05:30,314.25,322.25,313.56,321.01,2196974,0.0,0.0 +2021-06-03 00:00:00+05:30,322.15,325.48,321.66,323.45,2157151,0.0,0.0 +2021-06-04 00:00:00+05:30,323.45,334.83,322.5,332.89,1897098,0.0,0.0 +2021-06-07 00:00:00+05:30,336.47,348.84,336.47,343.37,5575585,0.0,0.0 +2021-06-08 00:00:00+05:30,344.62,354.31,335.27,350.68,3488224,0.0,0.0 +2021-06-09 00:00:00+05:30,354.31,356.59,337.51,341.14,4480912,0.0,0.0 +2021-06-10 00:00:00+05:30,343.52,345.71,340.39,342.48,1154435,0.0,0.0 +2021-06-11 00:00:00+05:30,344.32,350.73,342.63,348.59,1605772,0.0,0.0 +2021-06-14 00:00:00+05:30,347.85,355.6,338.95,353.81,3012354,0.0,0.0 +2021-06-15 00:00:00+05:30,353.81,358.43,349.04,350.48,2697386,0.0,0.0 +2021-06-16 00:00:00+05:30,348.64,353.76,345.86,347.15,1196626,0.0,0.0 +2021-06-17 00:00:00+05:30,345.86,350.73,340.29,343.47,1243844,0.0,0.0 +2021-06-18 00:00:00+05:30,343.87,345.06,327.02,335.47,2257795,0.0,0.0 +2021-06-21 00:00:00+05:30,328.17,333.73,324.14,332.29,2295826,0.0,0.0 +2021-06-22 00:00:00+05:30,334.93,342.08,334.23,335.87,1996277,0.0,0.0 +2021-06-23 00:00:00+05:30,339.35,341.14,332.34,333.19,1747606,0.0,0.0 +2021-06-24 00:00:00+05:30,333.63,335.32,331.4,332.49,821763,0.0,0.0 +2021-06-25 00:00:00+05:30,334.43,340.74,334.03,337.46,1175807,0.0,0.0 +2021-06-28 00:00:00+05:30,338.7,342.78,335.42,340.79,999967,0.0,0.0 +2021-06-29 00:00:00+05:30,342.28,344.37,337.51,339.45,1780699,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/06/TATAPOWER.csv new file mode 100644 index 00000000..3cec3513 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/TATAPOWER.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,103.11,103.11,100.21,101.22,1399500,0.0,0.0 +2021-06-02 00:00:00+05:30,101.08,104.7,100.93,104.41,3340283,0.0,0.0 +2021-06-03 00:00:00+05:30,106.54,106.78,104.27,104.9,2544961,0.0,0.0 +2021-06-04 00:00:00+05:30,106.15,106.15,103.35,104.46,1383215,0.0,0.0 +2021-06-07 00:00:00+05:30,105.67,111.13,104.7,109.49,6193215,0.0,0.0 +2021-06-08 00:00:00+05:30,110.74,115.19,110.16,113.06,6853879,0.0,0.0 +2021-06-09 00:00:00+05:30,117.31,128.04,114.99,120.45,26133050,0.0,0.0 +2021-06-10 00:00:00+05:30,124.46,125.96,120.79,123.3,13005180,0.0,0.0 +2021-06-11 00:00:00+05:30,125.33,125.33,120.12,121.42,7180006,0.0,0.0 +2021-06-14 00:00:00+05:30,122.58,122.58,112.67,119.29,5952903,0.0,0.0 +2021-06-15 00:00:00+05:30,120.7,121.42,117.65,117.99,4128810,0.0,0.0 +2021-06-16 00:00:00+05:30,118.04,123.59,116.15,121.71,5653016,0.0,0.0 +2021-06-17 00:00:00+05:30,121.32,124.11,119.56,121.22,8595209,1.55,0.0 +2021-06-18 00:00:00+05:30,121.42,122.05,114.47,118.77,4683428,0.0,0.0 +2021-06-21 00:00:00+05:30,115.94,121.32,115.45,120.58,4185631,0.0,0.0 +2021-06-22 00:00:00+05:30,121.42,122.39,117.45,118.77,3258281,0.0,0.0 +2021-06-23 00:00:00+05:30,119.61,120.54,117.94,118.19,2091647,0.0,0.0 +2021-06-24 00:00:00+05:30,118.38,118.82,115.69,116.33,2921894,0.0,0.0 +2021-06-25 00:00:00+05:30,117.01,119.85,117.01,118.48,4488266,0.0,0.0 +2021-06-28 00:00:00+05:30,119.56,120.83,118.24,120.0,1973231,0.0,0.0 +2021-06-29 00:00:00+05:30,120.34,121.95,119.12,120.14,3899044,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/VOLTAS.csv b/DATA/BRONZE/StockData/2021/06/VOLTAS.csv new file mode 100644 index 00000000..26c87b63 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/VOLTAS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,990.82,1000.13,986.7,993.61,619320,0.0,0.0 +2021-06-02 00:00:00+05:30,991.31,1018.81,988.76,1014.4,1335354,0.0,0.0 +2021-06-03 00:00:00+05:30,1021.85,1097.02,1016.9,1090.06,7137481,0.0,0.0 +2021-06-04 00:00:00+05:30,1091.48,1103.25,1076.77,1083.1,2581739,0.0,0.0 +2021-06-07 00:00:00+05:30,1088.49,1097.27,1072.75,1075.6,1434539,0.0,0.0 +2021-06-08 00:00:00+05:30,1082.66,1082.66,1049.36,1050.88,1399870,0.0,0.0 +2021-06-09 00:00:00+05:30,1057.65,1057.65,1022.69,1025.78,1252919,0.0,0.0 +2021-06-10 00:00:00+05:30,1027.64,1039.16,1024.89,1034.8,736352,0.0,0.0 +2021-06-11 00:00:00+05:30,1041.47,1042.3,1018.52,1025.92,906539,0.0,0.0 +2021-06-14 00:00:00+05:30,1021.85,1026.37,1000.72,1022.88,840209,0.0,0.0 +2021-06-15 00:00:00+05:30,1029.36,1047.35,1025.78,1041.17,1330771,0.0,0.0 +2021-06-16 00:00:00+05:30,1040.44,1040.44,1002.24,1008.27,1371401,0.0,0.0 +2021-06-17 00:00:00+05:30,1003.42,1022.74,993.17,1010.33,1285561,0.0,0.0 +2021-06-18 00:00:00+05:30,1019.84,1019.84,982.82,1009.4,1970955,0.0,0.0 +2021-06-21 00:00:00+05:30,997.83,1002.73,987.58,999.45,554484,0.0,0.0 +2021-06-22 00:00:00+05:30,1008.03,1010.38,998.32,1000.48,680836,0.0,0.0 +2021-06-23 00:00:00+05:30,1007.93,1025.92,999.05,1010.82,1429584,0.0,0.0 +2021-06-24 00:00:00+05:30,1014.94,1016.95,999.54,1003.81,831155,0.0,0.0 +2021-06-25 00:00:00+05:30,1005.58,1018.13,1003.81,1010.04,921741,0.0,0.0 +2021-06-28 00:00:00+05:30,1012.54,1040.49,1012.54,1022.39,2182272,0.0,0.0 +2021-06-29 00:00:00+05:30,1027.74,1031.17,965.32,1008.52,2482160,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/06/YESBANK.csv b/DATA/BRONZE/StockData/2021/06/YESBANK.csv new file mode 100644 index 00000000..51459b6a --- /dev/null +++ b/DATA/BRONZE/StockData/2021/06/YESBANK.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-06-01 00:00:00+05:30,13.54,13.54,13.33,13.38,8163655,0.0,0.0 +2021-06-02 00:00:00+05:30,13.37,13.6,13.34,13.44,16590750,0.0,0.0 +2021-06-03 00:00:00+05:30,13.52,13.58,13.45,13.5,13306790,0.0,0.0 +2021-06-04 00:00:00+05:30,13.55,13.9,13.5,13.73,24513190,0.0,0.0 +2021-06-07 00:00:00+05:30,13.9,15.19,13.81,15.07,57043200,0.0,0.0 +2021-06-08 00:00:00+05:30,15.21,15.51,14.6,14.77,40113300,0.0,0.0 +2021-06-09 00:00:00+05:30,14.89,15.03,14.11,14.21,35405700,0.0,0.0 +2021-06-10 00:00:00+05:30,14.21,14.78,14.2,14.64,21728890,0.0,0.0 +2021-06-11 00:00:00+05:30,14.95,15.0,14.34,14.43,19104750,0.0,0.0 +2021-06-14 00:00:00+05:30,14.36,14.4,13.91,14.12,24165580,0.0,0.0 +2021-06-15 00:00:00+05:30,14.15,14.34,14.09,14.12,16065210,0.0,0.0 +2021-06-16 00:00:00+05:30,14.14,14.28,14.01,14.03,18208410,0.0,0.0 +2021-06-17 00:00:00+05:30,13.9,14.06,13.72,13.75,20944920,0.0,0.0 +2021-06-18 00:00:00+05:30,13.84,13.88,13.46,13.75,25334450,0.0,0.0 +2021-06-21 00:00:00+05:30,13.65,14.05,13.35,13.9,21010680,0.0,0.0 +2021-06-22 00:00:00+05:30,14.0,14.11,13.76,13.82,17765230,0.0,0.0 +2021-06-23 00:00:00+05:30,13.85,13.92,13.6,13.7,18647530,0.0,0.0 +2021-06-24 00:00:00+05:30,13.86,13.9,13.61,13.62,12360900,0.0,0.0 +2021-06-25 00:00:00+05:30,13.65,13.75,13.54,13.67,12263890,0.0,0.0 +2021-06-28 00:00:00+05:30,13.67,13.81,13.62,13.65,13882430,0.0,0.0 +2021-06-29 00:00:00+05:30,13.65,13.75,13.52,13.56,14026780,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/07/TATACHEM.csv b/DATA/BRONZE/StockData/2021/07/TATACHEM.csv new file mode 100644 index 00000000..2331af81 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/07/TATACHEM.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-07-01 00:00:00+05:30,694.0,696.43,689.26,690.99,83410,0.0,0.0 +2021-07-02 00:00:00+05:30,691.13,735.96,691.13,733.67,492933,0.0,0.0 +2021-07-05 00:00:00+05:30,740.84,746.52,727.98,739.5,220540,0.0,0.0 +2021-07-06 00:00:00+05:30,742.37,745.76,720.86,726.4,304461,0.0,0.0 +2021-07-07 00:00:00+05:30,731.28,737.63,723.1,736.06,194316,0.0,0.0 +2021-07-08 00:00:00+05:30,739.55,744.95,722.0,730.37,385107,0.0,0.0 +2021-07-09 00:00:00+05:30,722.48,742.08,722.48,731.32,169410,0.0,0.0 +2021-07-12 00:00:00+05:30,735.53,756.32,733.24,744.56,337006,0.0,0.0 +2021-07-13 00:00:00+05:30,750.35,750.4,738.4,748.15,83043,0.0,0.0 +2021-07-14 00:00:00+05:30,751.35,757.33,741.65,743.32,85031,0.0,0.0 +2021-07-15 00:00:00+05:30,746.95,746.95,739.31,743.42,95409,0.0,0.0 +2021-07-16 00:00:00+05:30,744.04,750.78,739.98,746.76,51297,0.0,0.0 +2021-07-19 00:00:00+05:30,738.49,759.95,735.05,745.09,204454,0.0,0.0 +2021-07-20 00:00:00+05:30,745.09,749.77,722.0,726.26,122252,0.0,0.0 +2021-07-22 00:00:00+05:30,731.18,733.95,724.25,728.98,91576,0.0,0.0 +2021-07-23 00:00:00+05:30,729.94,734.14,718.85,721.86,52677,0.0,0.0 +2021-07-26 00:00:00+05:30,720.24,732.52,709.96,724.82,115163,0.0,0.0 +2021-07-27 00:00:00+05:30,724.59,729.89,706.76,710.77,71682,0.0,0.0 +2021-07-28 00:00:00+05:30,718.75,718.75,697.63,706.28,79979,0.0,0.0 +2021-07-29 00:00:00+05:30,702.74,720.76,702.74,718.56,132690,0.0,0.0 +2021-07-30 00:00:00+05:30,718.95,736.34,718.23,729.94,94712,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/07/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/07/TATAMOTORS.csv new file mode 100644 index 00000000..7327fbc1 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/07/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-07-01 00:00:00+05:30,339.55,345.36,339.2,342.08,1364768,0.0,0.0 +2021-07-02 00:00:00+05:30,343.77,343.77,338.5,342.73,772457,0.0,0.0 +2021-07-05 00:00:00+05:30,346.65,347.85,341.93,343.92,948393,0.0,0.0 +2021-07-06 00:00:00+05:30,346.21,355.9,309.53,315.0,7377141,0.0,0.0 +2021-07-07 00:00:00+05:30,314.05,317.04,304.41,315.1,7977411,0.0,0.0 +2021-07-08 00:00:00+05:30,313.46,313.46,303.12,304.41,4117874,0.0,0.0 +2021-07-09 00:00:00+05:30,304.91,307.0,300.14,304.46,2352249,0.0,0.0 +2021-07-12 00:00:00+05:30,307.99,309.98,304.36,305.56,3518291,0.0,0.0 +2021-07-13 00:00:00+05:30,308.29,310.28,306.3,308.99,1510539,0.0,0.0 +2021-07-14 00:00:00+05:30,308.59,311.37,306.65,307.55,1038386,0.0,0.0 +2021-07-15 00:00:00+05:30,308.99,310.92,305.66,308.29,1004468,0.0,0.0 +2021-07-16 00:00:00+05:30,308.59,313.46,308.59,309.33,1138753,0.0,0.0 +2021-07-19 00:00:00+05:30,307.79,308.44,304.36,306.8,1656920,0.0,0.0 +2021-07-20 00:00:00+05:30,305.56,306.2,299.25,300.19,1300956,0.0,0.0 +2021-07-22 00:00:00+05:30,304.27,305.11,299.25,300.74,811211,0.0,0.0 +2021-07-23 00:00:00+05:30,299.94,299.94,293.18,293.83,3079947,0.0,0.0 +2021-07-26 00:00:00+05:30,293.33,295.17,289.26,291.3,2300558,0.0,0.0 +2021-07-27 00:00:00+05:30,291.1,295.77,286.92,289.51,14370410,0.0,0.0 +2021-07-28 00:00:00+05:30,289.06,289.06,281.9,282.7,1243902,0.0,0.0 +2021-07-29 00:00:00+05:30,286.08,293.58,285.88,291.2,4643444,0.0,0.0 +2021-07-30 00:00:00+05:30,292.64,298.05,291.49,292.14,2430560,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/07/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/07/TATAPOWER.csv new file mode 100644 index 00000000..c349af2d --- /dev/null +++ b/DATA/BRONZE/StockData/2021/07/TATAPOWER.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-07-01 00:00:00+05:30,120.49,120.49,118.38,118.73,1362505,0.0,0.0 +2021-07-02 00:00:00+05:30,118.73,119.95,118.09,118.33,3245461,0.0,0.0 +2021-07-05 00:00:00+05:30,119.66,124.16,119.17,123.18,8006617,0.0,0.0 +2021-07-06 00:00:00+05:30,123.72,123.76,119.36,120.34,4081446,0.0,0.0 +2021-07-07 00:00:00+05:30,120.34,121.81,119.51,121.17,1540475,0.0,0.0 +2021-07-08 00:00:00+05:30,121.51,124.06,119.85,120.68,3407925,0.0,0.0 +2021-07-09 00:00:00+05:30,120.54,122.2,119.17,121.81,1795467,0.0,0.0 +2021-07-12 00:00:00+05:30,123.67,123.67,120.83,121.12,2358017,0.0,0.0 +2021-07-13 00:00:00+05:30,121.61,122.59,120.29,121.32,1144183,0.0,0.0 +2021-07-14 00:00:00+05:30,122.49,123.32,121.42,121.91,1746865,0.0,0.0 +2021-07-15 00:00:00+05:30,122.35,123.72,121.47,121.71,3076388,0.0,0.0 +2021-07-16 00:00:00+05:30,122.79,122.79,120.98,121.47,896378,0.0,0.0 +2021-07-19 00:00:00+05:30,123.91,125.62,121.95,123.03,4681992,0.0,0.0 +2021-07-20 00:00:00+05:30,123.23,123.62,118.58,119.12,4926717,0.0,0.0 +2021-07-22 00:00:00+05:30,121.07,121.66,119.75,120.98,1521326,0.0,0.0 +2021-07-23 00:00:00+05:30,122.3,122.74,119.95,120.24,1301725,0.0,0.0 +2021-07-26 00:00:00+05:30,120.73,121.07,119.46,120.0,1109950,0.0,0.0 +2021-07-27 00:00:00+05:30,120.0,121.07,117.65,118.48,2199585,0.0,0.0 +2021-07-28 00:00:00+05:30,119.17,119.17,115.84,117.8,1633746,0.0,0.0 +2021-07-29 00:00:00+05:30,117.94,121.27,117.94,120.14,2239131,0.0,0.0 +2021-07-30 00:00:00+05:30,119.9,123.86,119.7,122.3,4011403,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/07/VOLTAS.csv b/DATA/BRONZE/StockData/2021/07/VOLTAS.csv new file mode 100644 index 00000000..a65547bc --- /dev/null +++ b/DATA/BRONZE/StockData/2021/07/VOLTAS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-07-01 00:00:00+05:30,1004.2,1005.58,992.43,993.42,516926,0.0,0.0 +2021-07-02 00:00:00+05:30,997.34,997.34,977.92,994.3,693139,0.0,0.0 +2021-07-05 00:00:00+05:30,998.51,1004.64,993.22,994.98,508998,0.0,0.0 +2021-07-06 00:00:00+05:30,996.75,1008.32,990.23,993.02,623245,0.0,0.0 +2021-07-07 00:00:00+05:30,993.02,996.99,983.76,986.06,779189,0.0,0.0 +2021-07-08 00:00:00+05:30,992.43,1004.99,986.85,992.14,806471,0.0,0.0 +2021-07-09 00:00:00+05:30,993.22,998.86,983.61,995.77,455681,0.0,0.0 +2021-07-12 00:00:00+05:30,999.4,1008.13,994.15,997.73,636041,0.0,0.0 +2021-07-13 00:00:00+05:30,1006.16,1017.79,997.24,1013.52,1640918,0.0,0.0 +2021-07-14 00:00:00+05:30,1019.84,1024.6,1007.14,1010.72,2198061,0.0,0.0 +2021-07-15 00:00:00+05:30,1014.4,1028.47,1012.1,1022.54,1116917,0.0,0.0 +2021-07-16 00:00:00+05:30,1023.82,1041.42,1017.93,1030.73,1298053,0.0,0.0 +2021-07-19 00:00:00+05:30,1024.55,1032.64,1012.05,1018.96,827048,0.0,0.0 +2021-07-20 00:00:00+05:30,1018.96,1020.78,985.23,1006.9,438676,0.0,0.0 +2021-07-22 00:00:00+05:30,1016.95,1035.49,1006.16,1028.92,922809,0.0,0.0 +2021-07-23 00:00:00+05:30,1035.58,1035.58,1022.93,1025.19,432660,0.0,0.0 +2021-07-26 00:00:00+05:30,1020.14,1027.59,1005.28,1007.1,686849,0.0,0.0 +2021-07-27 00:00:00+05:30,1013.76,1027.74,998.91,1000.33,876669,0.0,0.0 +2021-07-28 00:00:00+05:30,1000.28,1005.58,989.49,996.8,632463,0.0,0.0 +2021-07-29 00:00:00+05:30,1002.24,1013.22,999.35,1011.31,574940,0.0,0.0 +2021-07-30 00:00:00+05:30,1011.07,1044.41,1006.9,1038.72,1246800,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/07/YESBANK.csv b/DATA/BRONZE/StockData/2021/07/YESBANK.csv new file mode 100644 index 00000000..051be438 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/07/YESBANK.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-07-01 00:00:00+05:30,13.59,13.7,13.52,13.55,10210910,0.0,0.0 +2021-07-02 00:00:00+05:30,13.6,13.68,13.52,13.56,19064460,0.0,0.0 +2021-07-05 00:00:00+05:30,13.58,13.65,13.46,13.47,19496840,0.0,0.0 +2021-07-06 00:00:00+05:30,13.48,13.54,13.33,13.38,16094680,0.0,0.0 +2021-07-07 00:00:00+05:30,13.38,13.42,13.31,13.33,16985740,0.0,0.0 +2021-07-08 00:00:00+05:30,13.33,13.44,13.3,13.33,13677360,0.0,0.0 +2021-07-09 00:00:00+05:30,13.39,13.39,13.23,13.26,10490690,0.0,0.0 +2021-07-12 00:00:00+05:30,13.28,13.33,13.06,13.1,27230520,0.0,0.0 +2021-07-13 00:00:00+05:30,13.11,13.25,12.98,13.03,13908360,0.0,0.0 +2021-07-14 00:00:00+05:30,13.02,13.05,13.0,13.01,14281340,0.0,0.0 +2021-07-15 00:00:00+05:30,13.09,13.87,13.03,13.54,25839870,0.0,0.0 +2021-07-16 00:00:00+05:30,13.59,13.6,13.3,13.42,11074610,0.0,0.0 +2021-07-19 00:00:00+05:30,13.31,13.34,13.16,13.23,20162900,0.0,0.0 +2021-07-20 00:00:00+05:30,13.23,13.23,12.94,12.96,24160210,0.0,0.0 +2021-07-22 00:00:00+05:30,13.05,13.15,13.0,13.02,14400460,0.0,0.0 +2021-07-23 00:00:00+05:30,13.06,13.21,13.01,13.07,17349560,0.0,0.0 +2021-07-26 00:00:00+05:30,14.05,14.05,13.26,13.3,47210720,0.0,0.0 +2021-07-27 00:00:00+05:30,13.38,13.38,13.02,13.05,18379960,0.0,0.0 +2021-07-28 00:00:00+05:30,13.05,13.1,12.84,12.94,16877260,0.0,0.0 +2021-07-29 00:00:00+05:30,12.98,13.04,12.82,12.86,17138090,0.0,0.0 +2021-07-30 00:00:00+05:30,12.89,13.0,12.72,12.75,23743270,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/08/BPCL.csv b/DATA/BRONZE/StockData/2021/08/BPCL.csv new file mode 100644 index 00000000..5a920488 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/08/BPCL.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-08-02 00:00:00+05:30,187.24,192.19,186.59,191.31,9965680,0.0,0.0 +2021-08-03 00:00:00+05:30,192.53,194.3,190.77,193.65,7855132,0.0,0.0 +2021-08-04 00:00:00+05:30,193.49,194.32,190.6,191.04,5192276,0.0,0.0 +2021-08-05 00:00:00+05:30,190.6,191.65,188.54,189.52,7099910,0.0,0.0 +2021-08-06 00:00:00+05:30,189.73,193.49,189.73,190.4,8118604,0.0,0.0 +2021-08-09 00:00:00+05:30,191.19,191.82,188.35,189.1,4555246,0.0,0.0 +2021-08-10 00:00:00+05:30,189.94,190.1,185.03,185.84,7098198,0.0,0.0 +2021-08-11 00:00:00+05:30,186.38,188.7,184.11,188.05,10635072,0.0,0.0 +2021-08-12 00:00:00+05:30,188.89,190.31,184.75,187.28,12567714,0.0,0.0 +2021-08-13 00:00:00+05:30,188.05,191.75,187.34,190.1,14232032,0.0,0.0 +2021-08-16 00:00:00+05:30,191.61,195.41,190.17,193.91,17964436,0.0,0.0 +2021-08-17 00:00:00+05:30,194.68,196.31,192.65,194.32,14363500,0.0,0.0 +2021-08-18 00:00:00+05:30,195.14,195.14,192.67,193.7,7947234,0.0,0.0 +2021-08-20 00:00:00+05:30,192.99,194.53,189.31,190.23,12114818,0.0,0.0 +2021-08-23 00:00:00+05:30,191.69,192.09,187.26,188.77,7925892,0.0,0.0 +2021-08-24 00:00:00+05:30,189.31,191.92,189.25,190.73,7248688,0.0,0.0 +2021-08-25 00:00:00+05:30,191.4,194.07,191.08,192.53,9704266,0.0,0.0 +2021-08-26 00:00:00+05:30,192.48,197.0,191.65,195.05,14847298,0.0,0.0 +2021-08-27 00:00:00+05:30,196.02,197.96,194.8,196.96,12536762,0.0,0.0 +2021-08-30 00:00:00+05:30,198.46,198.46,197.08,197.48,9029840,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/08/TATACHEM.csv b/DATA/BRONZE/StockData/2021/08/TATACHEM.csv new file mode 100644 index 00000000..cb991a14 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/08/TATACHEM.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-08-02 00:00:00+05:30,736.06,746.38,734.1,740.36,144588,0.0,0.0 +2021-08-03 00:00:00+05:30,745.62,746.91,735.87,738.11,66570,0.0,0.0 +2021-08-04 00:00:00+05:30,744.66,744.76,727.02,729.6,44763,0.0,0.0 +2021-08-05 00:00:00+05:30,732.23,740.41,721.14,735.44,90710,0.0,0.0 +2021-08-06 00:00:00+05:30,770.47,806.79,769.51,787.68,1229826,0.0,0.0 +2021-08-09 00:00:00+05:30,794.18,819.65,776.16,808.9,639218,0.0,0.0 +2021-08-10 00:00:00+05:30,809.66,827.82,794.37,806.22,380356,0.0,0.0 +2021-08-11 00:00:00+05:30,816.35,824.81,799.34,822.04,243866,0.0,0.0 +2021-08-12 00:00:00+05:30,823.52,847.23,822.14,837.05,348978,0.0,0.0 +2021-08-13 00:00:00+05:30,841.21,848.85,837.38,840.68,150532,0.0,0.0 +2021-08-16 00:00:00+05:30,841.26,852.58,828.3,833.13,221261,0.0,0.0 +2021-08-17 00:00:00+05:30,836.43,847.52,820.89,827.16,185067,0.0,0.0 +2021-08-18 00:00:00+05:30,827.39,835.47,817.55,821.8,66458,0.0,0.0 +2021-08-20 00:00:00+05:30,813.63,826.87,796.09,802.68,168431,0.0,0.0 +2021-08-23 00:00:00+05:30,805.93,815.3,778.5,786.53,172774,0.0,0.0 +2021-08-24 00:00:00+05:30,783.95,800.63,783.95,793.22,86335,0.0,0.0 +2021-08-25 00:00:00+05:30,801.06,801.06,784.09,785.81,54118,0.0,0.0 +2021-08-26 00:00:00+05:30,786.72,797.33,784.33,789.83,83798,0.0,0.0 +2021-08-27 00:00:00+05:30,796.18,804.88,789.59,792.5,138270,0.0,0.0 +2021-08-30 00:00:00+05:30,797.24,802.88,795.37,797.43,263044,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/08/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/08/TATAMOTORS.csv new file mode 100644 index 00000000..370ace2f --- /dev/null +++ b/DATA/BRONZE/StockData/2021/08/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-08-02 00:00:00+05:30,298.55,298.55,293.73,294.97,883983,0.0,0.0 +2021-08-03 00:00:00+05:30,297.46,302.53,295.97,301.88,1444918,0.0,0.0 +2021-08-04 00:00:00+05:30,303.12,304.56,295.27,296.36,1908258,0.0,0.0 +2021-08-05 00:00:00+05:30,294.13,298.9,290.95,297.86,1859471,0.0,0.0 +2021-08-06 00:00:00+05:30,298.15,301.48,295.97,298.15,1325071,0.0,0.0 +2021-08-09 00:00:00+05:30,299.45,302.43,294.28,296.31,704030,0.0,0.0 +2021-08-10 00:00:00+05:30,296.46,298.2,289.21,292.44,1364777,0.0,0.0 +2021-08-11 00:00:00+05:30,292.94,295.97,284.59,293.63,1739475,0.0,0.0 +2021-08-12 00:00:00+05:30,296.02,305.61,295.32,304.17,3392726,0.0,0.0 +2021-08-13 00:00:00+05:30,307.05,309.28,301.28,305.21,3090963,0.0,0.0 +2021-08-16 00:00:00+05:30,304.61,306.0,301.13,301.88,522253,0.0,0.0 +2021-08-17 00:00:00+05:30,301.43,301.43,291.15,295.82,1725463,0.0,0.0 +2021-08-18 00:00:00+05:30,296.07,296.07,290.9,291.54,679137,0.0,0.0 +2021-08-20 00:00:00+05:30,288.22,288.86,279.27,281.46,1312346,0.0,0.0 +2021-08-23 00:00:00+05:30,284.79,286.48,273.31,275.25,9423948,0.0,0.0 +2021-08-24 00:00:00+05:30,276.39,279.72,266.85,278.13,2855844,0.0,0.0 +2021-08-25 00:00:00+05:30,280.26,287.37,280.26,282.6,2138539,0.0,0.0 +2021-08-26 00:00:00+05:30,283.64,285.63,279.67,282.65,744770,0.0,0.0 +2021-08-27 00:00:00+05:30,281.16,284.79,279.97,283.99,986385,0.0,0.0 +2021-08-30 00:00:00+05:30,287.52,291.59,287.52,290.1,1460028,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/08/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/08/TATAPOWER.csv new file mode 100644 index 00000000..9c754c12 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/08/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-08-02 00:00:00+05:30,123.96,131.05,122.79,130.56,6690928,0.0,0.0 +2021-08-03 00:00:00+05:30,131.54,132.62,129.34,129.68,3853479,0.0,0.0 +2021-08-04 00:00:00+05:30,130.47,131.74,127.29,128.8,2612200,0.0,0.0 +2021-08-05 00:00:00+05:30,129.49,132.47,126.75,131.64,3760048,0.0,0.0 +2021-08-06 00:00:00+05:30,132.47,133.84,131.4,132.23,6047682,0.0,0.0 +2021-08-09 00:00:00+05:30,134.92,134.92,127.53,129.19,4299689,0.0,0.0 +2021-08-10 00:00:00+05:30,129.83,130.91,124.35,127.24,3633983,0.0,0.0 +2021-08-11 00:00:00+05:30,127.43,128.8,123.81,126.7,1921382,0.0,0.0 +2021-08-12 00:00:00+05:30,127.63,131.3,127.19,130.76,1773996,0.0,0.0 +2021-08-13 00:00:00+05:30,131.49,131.69,129.15,129.68,2284903,0.0,0.0 +2021-08-16 00:00:00+05:30,129.88,131.2,128.85,129.19,1240792,0.0,0.0 +2021-08-17 00:00:00+05:30,129.54,130.12,125.77,128.22,1518561,0.0,0.0 +2021-08-18 00:00:00+05:30,129.1,129.1,127.29,127.58,969260,0.0,0.0 +2021-08-20 00:00:00+05:30,126.6,127.43,122.59,123.67,2383612,0.0,0.0 +2021-08-23 00:00:00+05:30,123.67,125.09,119.12,122.25,3962945,0.0,0.0 +2021-08-24 00:00:00+05:30,122.3,123.86,121.02,123.18,2267111,0.0,0.0 +2021-08-25 00:00:00+05:30,123.67,124.74,122.79,123.37,2196439,0.0,0.0 +2021-08-26 00:00:00+05:30,124.01,124.01,121.86,122.98,1732369,0.0,0.0 +2021-08-27 00:00:00+05:30,123.52,124.84,122.49,124.45,1904365,0.0,0.0 +2021-08-30 00:00:00+05:30,125.43,127.29,125.28,126.31,1145144,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/08/VOLTAS.csv b/DATA/BRONZE/StockData/2021/08/VOLTAS.csv new file mode 100644 index 00000000..245d04f3 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/08/VOLTAS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-08-02 00:00:00+05:30,1048.23,1058.97,1030.19,1033.13,1268790,0.0,0.0 +2021-08-03 00:00:00+05:30,1033.62,1041.22,1013.03,1015.33,1343934,0.0,0.0 +2021-08-04 00:00:00+05:30,1022.64,1028.13,1008.27,1012.69,944451,0.0,0.0 +2021-08-05 00:00:00+05:30,1017.93,1028.72,1005.38,1025.09,856289,0.0,0.0 +2021-08-06 00:00:00+05:30,1028.72,1053.14,1016.02,1027.64,3538945,0.0,0.0 +2021-08-09 00:00:00+05:30,1031.86,1032.64,1000.28,1004.89,814718,0.0,0.0 +2021-08-10 00:00:00+05:30,1003.22,1008.47,971.69,978.9,1383048,0.0,0.0 +2021-08-11 00:00:00+05:30,982.15,988.91,941.94,986.1,3056763,5.0,0.0 +2021-08-12 00:00:00+05:30,990.63,994.13,967.86,971.95,988482,0.0,0.0 +2021-08-13 00:00:00+05:30,971.81,984.96,965.15,971.66,681794,0.0,0.0 +2021-08-16 00:00:00+05:30,961.06,976.78,954.06,973.78,1180167,0.0,0.0 +2021-08-17 00:00:00+05:30,975.75,982.1,964.61,975.11,760961,0.0,0.0 +2021-08-18 00:00:00+05:30,975.16,982.84,969.39,974.37,530954,0.0,0.0 +2021-08-20 00:00:00+05:30,970.82,975.55,955.05,963.62,752256,0.0,0.0 +2021-08-23 00:00:00+05:30,967.57,969.88,946.82,958.84,886416,0.0,0.0 +2021-08-24 00:00:00+05:30,960.96,965.84,949.19,959.63,1074080,0.0,0.0 +2021-08-25 00:00:00+05:30,955.0,963.08,941.25,946.38,1684223,0.0,0.0 +2021-08-26 00:00:00+05:30,951.11,959.73,941.25,943.62,1303680,0.0,0.0 +2021-08-27 00:00:00+05:30,943.62,976.19,943.22,971.16,3120205,0.0,0.0 +2021-08-30 00:00:00+05:30,967.07,983.58,967.07,972.15,821765,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/08/YESBANK.csv b/DATA/BRONZE/StockData/2021/08/YESBANK.csv new file mode 100644 index 00000000..3055ff00 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/08/YESBANK.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-08-02 00:00:00+05:30,12.89,12.9,12.71,12.77,16798450,0.0,0.0 +2021-08-03 00:00:00+05:30,12.77,12.83,12.7,12.78,23295000,0.0,0.0 +2021-08-04 00:00:00+05:30,12.8,12.83,12.62,12.64,28077240,0.0,0.0 +2021-08-05 00:00:00+05:30,12.65,12.65,12.3,12.43,16043150,0.0,0.0 +2021-08-06 00:00:00+05:30,12.43,12.73,12.41,12.53,17534350,0.0,0.0 +2021-08-09 00:00:00+05:30,12.58,12.65,12.42,12.45,16402630,0.0,0.0 +2021-08-10 00:00:00+05:30,12.4,12.95,12.3,12.34,24582520,0.0,0.0 +2021-08-11 00:00:00+05:30,12.34,12.34,11.92,11.98,36650280,0.0,0.0 +2021-08-12 00:00:00+05:30,11.99,12.15,11.89,11.95,43106840,0.0,0.0 +2021-08-13 00:00:00+05:30,11.99,12.04,11.87,11.89,27679350,0.0,0.0 +2021-08-16 00:00:00+05:30,11.95,11.95,11.63,11.72,15119910,0.0,0.0 +2021-08-17 00:00:00+05:30,11.72,11.72,11.2,11.27,29185860,0.0,0.0 +2021-08-18 00:00:00+05:30,11.25,11.44,11.12,11.29,30674910,0.0,0.0 +2021-08-20 00:00:00+05:30,11.19,11.19,11.05,11.16,26384670,0.0,0.0 +2021-08-23 00:00:00+05:30,11.23,11.31,10.51,10.84,26018000,0.0,0.0 +2021-08-24 00:00:00+05:30,10.84,11.23,10.69,10.98,26233720,0.0,0.0 +2021-08-25 00:00:00+05:30,10.99,11.15,10.83,10.97,17513030,0.0,0.0 +2021-08-26 00:00:00+05:30,10.97,11.2,10.85,10.94,16897430,0.0,0.0 +2021-08-27 00:00:00+05:30,10.99,11.13,10.9,11.04,12645420,0.0,0.0 +2021-08-30 00:00:00+05:30,11.1,11.16,10.82,10.9,13696210,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/09/BPCL.csv b/DATA/BRONZE/StockData/2021/09/BPCL.csv new file mode 100644 index 00000000..c83d484d --- /dev/null +++ b/DATA/BRONZE/StockData/2021/09/BPCL.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-09-01 00:00:00+05:30,197.77,200.34,197.33,199.34,10439002,0.0,0.0 +2021-09-02 00:00:00+05:30,199.76,201.24,199.34,200.51,8362628,0.0,0.0 +2021-09-03 00:00:00+05:30,201.85,206.44,200.68,205.31,16372070,0.0,0.0 +2021-09-06 00:00:00+05:30,207.26,207.49,204.77,205.11,13979558,0.0,0.0 +2021-09-07 00:00:00+05:30,205.06,206.23,201.01,201.41,13420280,0.0,0.0 +2021-09-08 00:00:00+05:30,202.26,206.02,201.39,204.58,13609662,0.0,0.0 +2021-09-09 00:00:00+05:30,204.73,205.61,203.83,205.25,9084984,0.0,0.0 +2021-09-13 00:00:00+05:30,206.44,208.64,205.4,208.16,21460684,0.0,0.0 +2021-09-14 00:00:00+05:30,209.37,210.2,204.98,206.07,24182782,0.0,0.0 +2021-09-15 00:00:00+05:30,206.44,206.84,203.98,204.75,22748506,0.0,0.0 +2021-09-16 00:00:00+05:30,191.84,193.83,190.98,192.52,34750954,11.5,0.0 +2021-09-17 00:00:00+05:30,193.37,193.81,189.47,191.29,24016408,0.0,0.0 +2021-09-20 00:00:00+05:30,189.01,190.15,183.7,184.34,14744276,0.0,0.0 +2021-09-21 00:00:00+05:30,184.12,185.87,181.01,181.44,22963476,0.0,0.0 +2021-09-22 00:00:00+05:30,181.75,184.82,181.75,184.23,9640070,0.0,0.0 +2021-09-23 00:00:00+05:30,185.54,186.05,182.91,184.14,11769116,0.0,0.0 +2021-09-24 00:00:00+05:30,184.6,185.59,180.68,181.88,12674828,0.0,0.0 +2021-09-27 00:00:00+05:30,183.48,185.26,182.65,184.43,9778866,0.0,0.0 +2021-09-28 00:00:00+05:30,186.05,188.66,185.48,188.37,18266942,0.0,0.0 +2021-09-29 00:00:00+05:30,188.33,192.06,186.79,191.57,15251714,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/09/TATACHEM.csv b/DATA/BRONZE/StockData/2021/09/TATACHEM.csv new file mode 100644 index 00000000..023405a9 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/09/TATACHEM.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-09-01 00:00:00+05:30,816.11,816.11,796.81,803.83,227338,0.0,0.0 +2021-09-02 00:00:00+05:30,806.79,815.68,803.93,809.04,88037,0.0,0.0 +2021-09-03 00:00:00+05:30,814.39,816.4,798.0,803.97,91874,0.0,0.0 +2021-09-06 00:00:00+05:30,804.88,809.04,799.48,802.01,76747,0.0,0.0 +2021-09-07 00:00:00+05:30,802.97,806.32,784.09,787.01,59467,0.0,0.0 +2021-09-08 00:00:00+05:30,793.41,798.19,777.3,795.85,115691,0.0,0.0 +2021-09-09 00:00:00+05:30,793.75,797.24,785.33,792.6,75751,0.0,0.0 +2021-09-13 00:00:00+05:30,792.6,805.31,790.97,800.39,107022,0.0,0.0 +2021-09-14 00:00:00+05:30,803.93,805.98,794.37,798.72,73488,0.0,0.0 +2021-09-15 00:00:00+05:30,801.73,824.48,799.24,821.18,117034,0.0,0.0 +2021-09-16 00:00:00+05:30,828.78,840.68,825.0,827.01,477026,0.0,0.0 +2021-09-17 00:00:00+05:30,834.04,834.04,803.59,807.27,91780,0.0,0.0 +2021-09-20 00:00:00+05:30,805.84,805.84,760.91,764.73,258761,0.0,0.0 +2021-09-21 00:00:00+05:30,760.91,773.82,745.71,766.84,245093,0.0,0.0 +2021-09-22 00:00:00+05:30,766.84,792.17,766.84,789.25,398791,0.0,0.0 +2021-09-23 00:00:00+05:30,797.62,817.79,790.97,809.71,348729,0.0,0.0 +2021-09-24 00:00:00+05:30,816.35,861.81,813.49,846.18,535953,0.0,0.0 +2021-09-27 00:00:00+05:30,858.41,887.57,856.5,874.28,943895,0.0,0.0 +2021-09-28 00:00:00+05:30,882.07,885.56,861.33,866.49,432580,0.0,0.0 +2021-09-29 00:00:00+05:30,856.88,896.46,855.83,891.49,304255,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/09/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/09/TATAMOTORS.csv new file mode 100644 index 00000000..58e0569d --- /dev/null +++ b/DATA/BRONZE/StockData/2021/09/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-09-01 00:00:00+05:30,286.72,295.47,285.58,293.38,2855448,0.0,0.0 +2021-09-02 00:00:00+05:30,293.88,294.48,290.0,291.3,584219,0.0,0.0 +2021-09-03 00:00:00+05:30,290.7,294.63,290.6,293.68,721619,0.0,0.0 +2021-09-06 00:00:00+05:30,295.17,297.16,294.18,295.57,538781,0.0,0.0 +2021-09-07 00:00:00+05:30,296.12,296.12,289.21,292.84,478138,0.0,0.0 +2021-09-08 00:00:00+05:30,292.59,296.86,289.85,293.23,1129259,0.0,0.0 +2021-09-09 00:00:00+05:30,292.19,301.63,291.84,296.96,1309761,0.0,0.0 +2021-09-13 00:00:00+05:30,297.76,300.04,293.68,299.25,543880,0.0,0.0 +2021-09-14 00:00:00+05:30,301.13,305.26,300.54,304.17,915452,0.0,0.0 +2021-09-15 00:00:00+05:30,304.36,311.02,304.32,310.03,995025,0.0,0.0 +2021-09-16 00:00:00+05:30,312.07,313.01,305.91,309.73,2336803,0.0,0.0 +2021-09-17 00:00:00+05:30,310.08,313.06,304.12,306.6,2297730,0.0,0.0 +2021-09-20 00:00:00+05:30,303.82,308.24,295.62,297.21,891677,0.0,0.0 +2021-09-21 00:00:00+05:30,295.77,300.74,291.25,299.99,1999867,0.0,0.0 +2021-09-22 00:00:00+05:30,301.18,311.77,301.18,308.14,1115096,0.0,0.0 +2021-09-23 00:00:00+05:30,310.58,322.01,310.58,319.57,4110399,0.0,0.0 +2021-09-24 00:00:00+05:30,322.8,324.99,314.05,315.99,2761697,0.0,0.0 +2021-09-27 00:00:00+05:30,320.32,331.45,320.32,329.51,5061814,0.0,0.0 +2021-09-28 00:00:00+05:30,331.7,333.93,322.7,327.22,1480762,0.0,0.0 +2021-09-29 00:00:00+05:30,323.5,330.85,322.01,328.32,926283,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/09/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/09/TATAPOWER.csv new file mode 100644 index 00000000..492bf104 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/09/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-09-01 00:00:00+05:30,126.9,131.35,125.92,130.52,3314447,0.0,0.0 +2021-09-02 00:00:00+05:30,131.54,131.84,129.78,130.71,2461881,0.0,0.0 +2021-09-03 00:00:00+05:30,131.49,132.47,130.37,130.96,2629714,0.0,0.0 +2021-09-06 00:00:00+05:30,131.64,131.74,129.1,129.29,2284264,0.0,0.0 +2021-09-07 00:00:00+05:30,129.63,129.63,126.5,127.24,2671261,0.0,0.0 +2021-09-08 00:00:00+05:30,128.07,130.56,126.7,130.32,2171159,0.0,0.0 +2021-09-09 00:00:00+05:30,130.42,131.4,128.9,129.88,1508235,0.0,0.0 +2021-09-13 00:00:00+05:30,130.12,130.12,127.58,128.17,1578635,0.0,0.0 +2021-09-14 00:00:00+05:30,128.95,130.37,128.51,130.12,866763,0.0,0.0 +2021-09-15 00:00:00+05:30,130.37,139.22,130.07,136.92,8251325,0.0,0.0 +2021-09-16 00:00:00+05:30,137.41,138.93,135.5,137.22,1749277,0.0,0.0 +2021-09-17 00:00:00+05:30,137.71,138.39,133.16,134.92,2895519,0.0,0.0 +2021-09-20 00:00:00+05:30,134.82,136.34,130.47,131.54,2619153,0.0,0.0 +2021-09-21 00:00:00+05:30,131.98,133.35,128.36,132.91,3371551,0.0,0.0 +2021-09-22 00:00:00+05:30,134.33,136.58,133.45,134.82,2503517,0.0,0.0 +2021-09-23 00:00:00+05:30,136.43,141.77,135.9,140.54,2812285,0.0,0.0 +2021-09-24 00:00:00+05:30,141.86,142.26,135.75,136.09,13584550,0.0,0.0 +2021-09-27 00:00:00+05:30,136.39,137.85,133.79,135.75,1940097,0.0,0.0 +2021-09-28 00:00:00+05:30,137.17,139.71,136.09,137.02,3533370,0.0,0.0 +2021-09-29 00:00:00+05:30,136.92,151.84,135.8,148.37,14027180,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/09/VOLTAS.csv b/DATA/BRONZE/StockData/2021/09/VOLTAS.csv new file mode 100644 index 00000000..1de16709 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/09/VOLTAS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-09-01 00:00:00+05:30,994.47,1033.9,989.55,1030.74,4136191,0.0,0.0 +2021-09-02 00:00:00+05:30,1034.88,1082.19,1031.19,1069.73,3411153,0.0,0.0 +2021-09-03 00:00:00+05:30,1070.37,1081.21,1066.37,1073.27,1442027,0.0,0.0 +2021-09-06 00:00:00+05:30,1073.91,1121.27,1073.91,1107.03,3228416,0.0,0.0 +2021-09-07 00:00:00+05:30,1110.53,1190.91,1109.79,1170.16,8872964,0.0,0.0 +2021-09-08 00:00:00+05:30,1177.45,1200.37,1161.04,1189.23,4224233,0.0,0.0 +2021-09-09 00:00:00+05:30,1183.81,1201.45,1178.78,1195.64,2068928,0.0,0.0 +2021-09-13 00:00:00+05:30,1188.88,1202.44,1183.17,1195.59,1098804,0.0,0.0 +2021-09-14 00:00:00+05:30,1201.11,1216.24,1195.78,1210.08,2076578,0.0,0.0 +2021-09-15 00:00:00+05:30,1210.81,1230.18,1210.37,1224.27,1946221,0.0,0.0 +2021-09-16 00:00:00+05:30,1230.62,1234.52,1215.69,1230.03,1276950,0.0,0.0 +2021-09-17 00:00:00+05:30,1239.25,1240.88,1216.88,1236.09,1342750,0.0,0.0 +2021-09-20 00:00:00+05:30,1232.0,1233.93,1199.04,1203.52,1405843,0.0,0.0 +2021-09-21 00:00:00+05:30,1211.31,1218.16,1194.21,1207.27,836075,0.0,0.0 +2021-09-22 00:00:00+05:30,1207.36,1227.08,1207.36,1220.77,861920,0.0,0.0 +2021-09-23 00:00:00+05:30,1227.08,1246.79,1223.18,1230.62,625566,0.0,0.0 +2021-09-24 00:00:00+05:30,1231.27,1238.71,1205.64,1211.06,1267241,0.0,0.0 +2021-09-27 00:00:00+05:30,1222.15,1222.15,1187.21,1200.66,739560,0.0,0.0 +2021-09-28 00:00:00+05:30,1202.44,1205.79,1172.43,1191.55,664613,0.0,0.0 +2021-09-29 00:00:00+05:30,1189.62,1206.13,1180.26,1187.85,696580,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/09/YESBANK.csv b/DATA/BRONZE/StockData/2021/09/YESBANK.csv new file mode 100644 index 00000000..c9db91eb --- /dev/null +++ b/DATA/BRONZE/StockData/2021/09/YESBANK.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-09-01 00:00:00+05:30,10.79,11.35,10.75,11.11,34294830,0.0,0.0 +2021-09-02 00:00:00+05:30,11.14,11.39,10.94,11.17,27951820,0.0,0.0 +2021-09-03 00:00:00+05:30,11.18,11.24,11.06,11.08,23024380,0.0,0.0 +2021-09-06 00:00:00+05:30,11.1,11.2,10.97,10.99,15429070,0.0,0.0 +2021-09-07 00:00:00+05:30,11.07,11.07,10.85,10.93,10953090,0.0,0.0 +2021-09-08 00:00:00+05:30,10.95,11.35,10.89,10.92,30861630,0.0,0.0 +2021-09-09 00:00:00+05:30,10.9,11.07,10.83,10.95,24590370,0.0,0.0 +2021-09-13 00:00:00+05:30,11.0,11.15,10.93,11.08,28332240,0.0,0.0 +2021-09-14 00:00:00+05:30,11.14,12.87,11.1,12.51,75335840,0.0,0.0 +2021-09-15 00:00:00+05:30,12.6,12.8,12.29,12.72,54726550,0.0,0.0 +2021-09-16 00:00:00+05:30,12.92,15.04,12.9,14.75,143351900,0.0,0.0 +2021-09-17 00:00:00+05:30,14.4,14.5,12.96,13.27,90953600,0.0,0.0 +2021-09-20 00:00:00+05:30,12.99,13.71,12.71,12.8,29939090,0.0,0.0 +2021-09-21 00:00:00+05:30,12.85,13.06,12.55,13.0,21013770,0.0,0.0 +2021-09-22 00:00:00+05:30,13.09,13.36,13.09,13.17,19243440,0.0,0.0 +2021-09-23 00:00:00+05:30,13.27,13.35,12.97,13.01,25866660,0.0,0.0 +2021-09-24 00:00:00+05:30,13.03,13.25,12.82,12.86,17544420,0.0,0.0 +2021-09-27 00:00:00+05:30,12.98,13.0,12.82,12.9,11811820,0.0,0.0 +2021-09-28 00:00:00+05:30,12.9,13.18,12.54,12.74,21581650,0.0,0.0 +2021-09-29 00:00:00+05:30,12.65,12.85,12.22,12.31,23846190,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/10/BPCL.csv b/DATA/BRONZE/StockData/2021/10/BPCL.csv new file mode 100644 index 00000000..7ddd813d --- /dev/null +++ b/DATA/BRONZE/StockData/2021/10/BPCL.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-10-01 00:00:00+05:30,189.38,191.88,188.11,189.89,5489980,0.0,0.0 +2021-10-04 00:00:00+05:30,190.3,192.06,190.08,191.11,5362228,0.0,0.0 +2021-10-05 00:00:00+05:30,191.11,195.34,191.05,194.62,18020292,0.0,0.0 +2021-10-06 00:00:00+05:30,196.0,198.17,195.19,196.09,16248822,0.0,0.0 +2021-10-07 00:00:00+05:30,197.98,198.19,196.44,196.97,7445114,0.0,0.0 +2021-10-08 00:00:00+05:30,197.98,198.19,194.95,197.08,6019304,0.0,0.0 +2021-10-11 00:00:00+05:30,197.32,199.58,197.1,199.25,11833332,0.0,0.0 +2021-10-12 00:00:00+05:30,199.23,200.47,197.8,199.62,10923204,0.0,0.0 +2021-10-13 00:00:00+05:30,200.39,201.88,198.76,201.11,14072722,0.0,0.0 +2021-10-14 00:00:00+05:30,201.7,202.67,200.83,201.4,7894780,0.0,0.0 +2021-10-18 00:00:00+05:30,206.09,206.09,202.16,202.8,8784646,0.0,0.0 +2021-10-19 00:00:00+05:30,203.41,203.89,197.3,198.65,10805314,0.0,0.0 +2021-10-20 00:00:00+05:30,198.19,198.59,191.33,193.42,13086926,0.0,0.0 +2021-10-21 00:00:00+05:30,195.23,199.07,194.27,197.78,19775152,0.0,0.0 +2021-10-22 00:00:00+05:30,197.76,198.63,194.03,196.11,7829992,0.0,0.0 +2021-10-25 00:00:00+05:30,196.0,196.62,188.48,189.29,14550354,0.0,0.0 +2021-10-26 00:00:00+05:30,188.99,191.6,187.69,189.01,9945226,0.0,0.0 +2021-10-27 00:00:00+05:30,190.06,190.52,187.23,187.54,6737796,0.0,0.0 +2021-10-28 00:00:00+05:30,188.11,188.99,183.75,184.51,7242482,0.0,0.0 +2021-10-29 00:00:00+05:30,183.72,186.36,181.36,183.15,12075018,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/10/TATACHEM.csv b/DATA/BRONZE/StockData/2021/10/TATACHEM.csv new file mode 100644 index 00000000..ee7dd2ac --- /dev/null +++ b/DATA/BRONZE/StockData/2021/10/TATACHEM.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-10-01 00:00:00+05:30,877.68,887.28,867.83,870.89,109188,0.0,0.0 +2021-10-04 00:00:00+05:30,874.66,898.56,868.26,894.69,204819,0.0,0.0 +2021-10-05 00:00:00+05:30,898.51,910.03,887.86,889.53,453119,0.0,0.0 +2021-10-06 00:00:00+05:30,889.0,937.66,889.0,919.88,401854,0.0,0.0 +2021-10-07 00:00:00+05:30,936.8,936.8,910.51,916.96,121100,0.0,0.0 +2021-10-08 00:00:00+05:30,922.46,935.08,912.81,923.18,192267,0.0,0.0 +2021-10-11 00:00:00+05:30,929.87,943.49,922.99,925.38,149061,0.0,0.0 +2021-10-12 00:00:00+05:30,926.28,932.55,905.02,927.57,185314,0.0,0.0 +2021-10-13 00:00:00+05:30,936.8,1094.05,936.8,1058.97,916335,0.0,0.0 +2021-10-14 00:00:00+05:30,1093.57,1093.57,1031.29,1036.17,613637,0.0,0.0 +2021-10-18 00:00:00+05:30,1046.73,1106.95,1037.94,1046.06,386966,0.0,0.0 +2021-10-19 00:00:00+05:30,1060.83,1071.82,1020.49,1031.2,316461,0.0,0.0 +2021-10-20 00:00:00+05:30,1040.37,1040.37,964.76,988.51,465507,0.0,0.0 +2021-10-21 00:00:00+05:30,989.37,998.46,950.8,959.69,243691,0.0,0.0 +2021-10-22 00:00:00+05:30,969.35,981.92,940.24,944.06,237893,0.0,0.0 +2021-10-25 00:00:00+05:30,955.39,957.64,911.32,936.32,159251,0.0,0.0 +2021-10-26 00:00:00+05:30,941.58,969.3,939.71,963.33,105279,0.0,0.0 +2021-10-27 00:00:00+05:30,966.43,980.34,950.23,953.43,118891,0.0,0.0 +2021-10-28 00:00:00+05:30,917.68,917.68,845.08,853.16,482489,0.0,0.0 +2021-10-29 00:00:00+05:30,853.16,883.03,837.48,861.9,338973,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/10/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/10/TATAMOTORS.csv new file mode 100644 index 00000000..48c654f1 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/10/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-10-01 00:00:00+05:30,330.95,335.12,323.79,331.3,1353956,0.0,0.0 +2021-10-04 00:00:00+05:30,335.32,341.14,332.99,339.8,3235536,0.0,0.0 +2021-10-05 00:00:00+05:30,339.89,349.24,337.16,342.93,1664700,0.0,0.0 +2021-10-06 00:00:00+05:30,345.66,346.6,332.84,333.93,2265775,0.0,0.0 +2021-10-07 00:00:00+05:30,339.3,378.21,337.86,374.08,7446833,0.0,0.0 +2021-10-08 00:00:00+05:30,384.62,395.55,377.66,380.59,4488906,0.0,0.0 +2021-10-11 00:00:00+05:30,387.85,418.16,385.46,413.09,10196640,0.0,0.0 +2021-10-12 00:00:00+05:30,422.09,432.97,411.15,418.21,4962130,0.0,0.0 +2021-10-13 00:00:00+05:30,460.0,516.75,460.0,503.63,8905315,0.0,0.0 +2021-10-14 00:00:00+05:30,529.12,529.12,488.92,494.39,5322376,0.0,0.0 +2021-10-18 00:00:00+05:30,504.67,521.67,500.4,506.46,3364254,0.0,0.0 +2021-10-19 00:00:00+05:30,511.33,514.22,473.12,479.13,2537100,0.0,0.0 +2021-10-20 00:00:00+05:30,478.19,493.94,468.1,484.05,6543389,0.0,0.0 +2021-10-21 00:00:00+05:30,495.93,506.86,482.66,504.87,4134357,0.0,0.0 +2021-10-22 00:00:00+05:30,506.86,507.66,484.5,487.88,2078824,0.0,0.0 +2021-10-25 00:00:00+05:30,491.66,491.85,470.49,476.8,1301053,0.0,0.0 +2021-10-26 00:00:00+05:30,477.14,506.86,477.14,505.47,2199229,0.0,0.0 +2021-10-27 00:00:00+05:30,504.82,504.82,492.85,494.59,1084453,0.0,0.0 +2021-10-28 00:00:00+05:30,491.95,491.95,475.65,477.99,1011294,0.0,0.0 +2021-10-29 00:00:00+05:30,479.03,488.23,465.17,480.77,1305040,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/10/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/10/TATAPOWER.csv new file mode 100644 index 00000000..c5410cf0 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/10/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-10-01 00:00:00+05:30,155.51,161.43,153.21,160.21,7594339,0.0,0.0 +2021-10-04 00:00:00+05:30,162.85,168.77,160.45,165.0,6945731,0.0,0.0 +2021-10-05 00:00:00+05:30,165.39,180.8,164.71,175.47,17254900,0.0,0.0 +2021-10-06 00:00:00+05:30,179.73,179.73,169.01,172.1,8284841,0.0,0.0 +2021-10-07 00:00:00+05:30,174.79,180.02,173.07,173.95,5306093,0.0,0.0 +2021-10-08 00:00:00+05:30,177.28,177.28,171.22,173.07,4838164,0.0,0.0 +2021-10-11 00:00:00+05:30,174.59,189.51,173.27,187.41,14225230,0.0,0.0 +2021-10-12 00:00:00+05:30,190.78,194.4,185.74,191.57,11176900,0.0,0.0 +2021-10-13 00:00:00+05:30,197.53,227.37,195.67,219.3,23243310,0.0,0.0 +2021-10-14 00:00:00+05:30,230.02,231.14,215.93,217.64,10485770,0.0,0.0 +2021-10-18 00:00:00+05:30,226.98,258.83,218.37,251.69,21198650,0.0,0.0 +2021-10-19 00:00:00+05:30,263.87,263.87,214.02,225.56,18632200,0.0,0.0 +2021-10-20 00:00:00+05:30,220.13,231.29,212.65,225.47,24263980,0.0,0.0 +2021-10-21 00:00:00+05:30,228.94,229.38,215.78,221.16,11720700,0.0,0.0 +2021-10-22 00:00:00+05:30,223.8,228.79,211.43,217.35,8300717,0.0,0.0 +2021-10-25 00:00:00+05:30,220.13,220.13,203.5,208.98,12059780,0.0,0.0 +2021-10-26 00:00:00+05:30,210.35,227.37,209.76,220.48,9855758,0.0,0.0 +2021-10-27 00:00:00+05:30,226.49,227.81,217.79,219.3,8403726,0.0,0.0 +2021-10-28 00:00:00+05:30,220.28,220.28,212.06,213.33,5166836,0.0,0.0 +2021-10-29 00:00:00+05:30,205.46,213.04,196.85,209.62,13960050,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/10/VOLTAS.csv b/DATA/BRONZE/StockData/2021/10/VOLTAS.csv new file mode 100644 index 00000000..243cfee9 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/10/VOLTAS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-10-01 00:00:00+05:30,1200.22,1203.03,1182.68,1197.75,765614,0.0,0.0 +2021-10-04 00:00:00+05:30,1197.76,1215.25,1189.28,1209.58,526778,0.0,0.0 +2021-10-05 00:00:00+05:30,1207.36,1238.41,1197.51,1232.25,1207112,0.0,0.0 +2021-10-06 00:00:00+05:30,1238.71,1251.22,1205.98,1212.19,1637172,0.0,0.0 +2021-10-07 00:00:00+05:30,1213.28,1272.41,1211.5,1264.53,2199106,0.0,0.0 +2021-10-08 00:00:00+05:30,1274.88,1278.72,1247.92,1262.95,1849583,0.0,0.0 +2021-10-11 00:00:00+05:30,1263.54,1300.16,1256.4,1284.88,987429,0.0,0.0 +2021-10-12 00:00:00+05:30,1281.28,1295.43,1274.39,1279.66,556746,0.0,0.0 +2021-10-13 00:00:00+05:30,1281.97,1305.78,1281.97,1292.03,546360,0.0,0.0 +2021-10-14 00:00:00+05:30,1304.79,1311.25,1291.14,1305.83,698768,0.0,0.0 +2021-10-18 00:00:00+05:30,1316.57,1327.61,1298.68,1318.44,1040171,0.0,0.0 +2021-10-19 00:00:00+05:30,1327.61,1337.37,1273.89,1286.71,761312,0.0,0.0 +2021-10-20 00:00:00+05:30,1281.28,1283.16,1225.65,1229.64,1278748,0.0,0.0 +2021-10-21 00:00:00+05:30,1216.43,1221.95,1144.48,1174.89,3270210,0.0,0.0 +2021-10-22 00:00:00+05:30,1168.09,1182.72,1136.15,1160.1,1383292,0.0,0.0 +2021-10-25 00:00:00+05:30,1161.14,1180.65,1129.95,1171.93,1198644,0.0,0.0 +2021-10-26 00:00:00+05:30,1181.74,1185.39,1156.9,1176.02,693503,0.0,0.0 +2021-10-27 00:00:00+05:30,1178.09,1185.34,1160.06,1163.75,477583,0.0,0.0 +2021-10-28 00:00:00+05:30,1161.04,1172.43,1134.43,1138.67,536155,0.0,0.0 +2021-10-29 00:00:00+05:30,1138.67,1205.25,1126.74,1187.21,2516853,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/10/YESBANK.csv b/DATA/BRONZE/StockData/2021/10/YESBANK.csv new file mode 100644 index 00000000..6fe58bc7 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/10/YESBANK.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-10-01 00:00:00+05:30,12.52,13.4,12.4,12.86,23989960,0.0,0.0 +2021-10-04 00:00:00+05:30,13.15,13.18,13.0,13.09,22848250,0.0,0.0 +2021-10-05 00:00:00+05:30,13.08,13.2,13.01,13.11,15045860,0.0,0.0 +2021-10-06 00:00:00+05:30,13.15,13.48,13.01,13.06,29933040,0.0,0.0 +2021-10-07 00:00:00+05:30,13.11,13.45,12.88,13.16,28603210,0.0,0.0 +2021-10-08 00:00:00+05:30,13.33,13.45,13.17,13.22,18928980,0.0,0.0 +2021-10-11 00:00:00+05:30,13.25,13.34,13.06,13.08,29696030,0.0,0.0 +2021-10-12 00:00:00+05:30,13.09,13.35,13.01,13.18,29725610,0.0,0.0 +2021-10-13 00:00:00+05:30,13.27,13.35,13.21,13.23,14393060,0.0,0.0 +2021-10-14 00:00:00+05:30,13.28,13.43,13.19,13.21,12529680,0.0,0.0 +2021-10-18 00:00:00+05:30,13.4,14.35,13.33,13.96,70036080,0.0,0.0 +2021-10-19 00:00:00+05:30,14.15,14.25,13.51,13.6,34517690,0.0,0.0 +2021-10-20 00:00:00+05:30,13.61,13.73,13.32,13.48,25742770,0.0,0.0 +2021-10-21 00:00:00+05:30,13.56,14.45,13.51,14.32,39780100,0.0,0.0 +2021-10-22 00:00:00+05:30,14.51,14.62,13.41,13.73,64607770,0.0,0.0 +2021-10-25 00:00:00+05:30,14.15,14.15,13.22,13.32,22445290,0.0,0.0 +2021-10-26 00:00:00+05:30,13.35,13.65,13.15,13.46,17066240,0.0,0.0 +2021-10-27 00:00:00+05:30,13.48,13.58,13.02,13.07,28481750,0.0,0.0 +2021-10-28 00:00:00+05:30,13.02,13.1,12.65,12.74,26015620,0.0,0.0 +2021-10-29 00:00:00+05:30,12.76,13.06,12.55,12.8,16935430,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/11/BPCL.csv b/DATA/BRONZE/StockData/2021/11/BPCL.csv new file mode 100644 index 00000000..cbd4fd75 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/11/BPCL.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-11-01 00:00:00+05:30,187.67,187.67,184.12,184.89,11652400,0.0,0.0 +2021-11-02 00:00:00+05:30,185.48,185.87,182.23,182.47,8099346,0.0,0.0 +2021-11-03 00:00:00+05:30,183.29,184.84,181.62,181.93,10516486,0.0,0.0 +2021-11-04 00:00:00+05:30,184.1,184.27,183.33,184.05,1975024,0.0,0.0 +2021-11-08 00:00:00+05:30,185.92,189.75,184.8,189.32,11870418,0.0,0.0 +2021-11-09 00:00:00+05:30,189.73,189.75,187.23,188.77,5867180,0.0,0.0 +2021-11-10 00:00:00+05:30,189.42,190.3,188.61,189.1,6565108,0.0,0.0 +2021-11-11 00:00:00+05:30,188.96,189.54,187.23,188.67,6633538,2.5,0.0 +2021-11-12 00:00:00+05:30,189.87,190.76,189.14,189.74,4288924,0.0,0.0 +2021-11-15 00:00:00+05:30,189.83,190.78,188.39,189.14,3839888,0.0,0.0 +2021-11-16 00:00:00+05:30,188.99,189.23,185.5,186.28,5533442,0.0,0.0 +2021-11-17 00:00:00+05:30,186.55,186.66,182.86,183.57,7538798,0.0,0.0 +2021-11-18 00:00:00+05:30,183.44,184.39,179.67,179.8,9990796,0.0,0.0 +2021-11-22 00:00:00+05:30,180.11,180.96,174.39,175.5,10565788,0.0,0.0 +2021-11-23 00:00:00+05:30,175.23,178.03,174.81,176.39,6765412,0.0,0.0 +2021-11-24 00:00:00+05:30,177.94,181.58,176.92,178.94,8482816,0.0,0.0 +2021-11-25 00:00:00+05:30,179.23,179.4,176.56,177.5,6323818,0.0,0.0 +2021-11-26 00:00:00+05:30,176.19,176.21,166.36,167.18,20046662,0.0,0.0 +2021-11-29 00:00:00+05:30,168.13,168.58,162.81,163.01,15037552,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/11/TATACHEM.csv b/DATA/BRONZE/StockData/2021/11/TATACHEM.csv new file mode 100644 index 00000000..fed8cfbc --- /dev/null +++ b/DATA/BRONZE/StockData/2021/11/TATACHEM.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-11-01 00:00:00+05:30,864.15,875.0,861.76,865.06,186248,0.0,0.0 +2021-11-02 00:00:00+05:30,869.89,878.3,866.92,870.89,128187,0.0,0.0 +2021-11-03 00:00:00+05:30,875.62,875.62,847.76,856.69,118356,0.0,0.0 +2021-11-04 00:00:00+05:30,867.02,867.02,862.09,864.34,35796,0.0,0.0 +2021-11-08 00:00:00+05:30,871.61,886.23,854.49,884.94,159486,0.0,0.0 +2021-11-09 00:00:00+05:30,889.0,911.95,886.14,905.73,96566,0.0,0.0 +2021-11-10 00:00:00+05:30,903.34,903.34,892.21,894.79,40209,0.0,0.0 +2021-11-11 00:00:00+05:30,895.22,904.35,878.49,884.37,102012,0.0,0.0 +2021-11-12 00:00:00+05:30,895.22,904.39,887.14,894.17,49846,0.0,0.0 +2021-11-15 00:00:00+05:30,906.21,906.21,893.78,895.89,25821,0.0,0.0 +2021-11-16 00:00:00+05:30,903.34,913.67,890.01,894.36,86417,0.0,0.0 +2021-11-17 00:00:00+05:30,898.56,904.82,888.86,898.8,81602,0.0,0.0 +2021-11-18 00:00:00+05:30,905.06,905.64,875.38,885.71,53824,0.0,0.0 +2021-11-22 00:00:00+05:30,885.51,889.48,841.26,852.68,177220,0.0,0.0 +2021-11-23 00:00:00+05:30,850.77,874.43,841.78,872.32,60075,0.0,0.0 +2021-11-24 00:00:00+05:30,882.22,882.93,857.51,860.95,101907,0.0,0.0 +2021-11-25 00:00:00+05:30,867.97,871.46,852.39,860.9,87018,0.0,0.0 +2021-11-26 00:00:00+05:30,851.72,863.91,807.18,816.11,214398,0.0,0.0 +2021-11-29 00:00:00+05:30,798.19,848.81,792.69,830.45,265174,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/11/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/11/TATAMOTORS.csv new file mode 100644 index 00000000..686f34ef --- /dev/null +++ b/DATA/BRONZE/StockData/2021/11/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-11-01 00:00:00+05:30,483.9,486.69,467.11,482.71,2345670,0.0,0.0 +2021-11-02 00:00:00+05:30,502.04,506.81,483.46,484.8,2144313,0.0,0.0 +2021-11-03 00:00:00+05:30,481.92,492.0,479.03,482.06,1012119,0.0,0.0 +2021-11-04 00:00:00+05:30,487.48,490.61,485.34,486.64,527021,0.0,0.0 +2021-11-08 00:00:00+05:30,490.86,501.79,487.43,498.36,1270353,0.0,0.0 +2021-11-09 00:00:00+05:30,500.1,517.3,500.1,506.61,3932791,0.0,0.0 +2021-11-10 00:00:00+05:30,504.62,512.72,496.97,507.66,1864729,0.0,0.0 +2021-11-11 00:00:00+05:30,508.15,515.81,497.97,500.15,1816299,0.0,0.0 +2021-11-12 00:00:00+05:30,503.88,506.66,494.44,503.88,816526,0.0,0.0 +2021-11-15 00:00:00+05:30,503.88,511.58,501.2,502.24,746386,0.0,0.0 +2021-11-16 00:00:00+05:30,504.08,523.61,503.58,515.61,2415265,0.0,0.0 +2021-11-17 00:00:00+05:30,518.49,533.2,516.85,527.04,2141051,0.0,0.0 +2021-11-18 00:00:00+05:30,528.73,531.06,498.26,506.76,3714327,0.0,0.0 +2021-11-22 00:00:00+05:30,508.05,509.0,475.55,483.16,3027500,0.0,0.0 +2021-11-23 00:00:00+05:30,482.01,496.13,473.87,492.35,1911753,0.0,0.0 +2021-11-24 00:00:00+05:30,496.57,498.91,482.81,485.69,847176,0.0,0.0 +2021-11-25 00:00:00+05:30,488.08,491.95,483.36,489.72,1112012,0.0,0.0 +2021-11-26 00:00:00+05:30,482.06,483.95,455.18,457.42,4111286,0.0,0.0 +2021-11-29 00:00:00+05:30,451.4,467.45,440.17,458.41,4104330,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/11/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/11/TATAPOWER.csv new file mode 100644 index 00000000..4d9c4af7 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/11/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-11-01 00:00:00+05:30,215.05,220.28,209.76,218.23,4331221,0.0,0.0 +2021-11-02 00:00:00+05:30,222.58,229.87,222.34,223.51,9937198,0.0,0.0 +2021-11-03 00:00:00+05:30,225.22,226.0,221.41,223.75,4513743,0.0,0.0 +2021-11-04 00:00:00+05:30,227.86,228.3,225.71,226.35,1095942,0.0,0.0 +2021-11-08 00:00:00+05:30,228.16,230.6,223.85,229.48,3395230,0.0,0.0 +2021-11-09 00:00:00+05:30,231.97,242.64,229.62,236.77,11798130,0.0,0.0 +2021-11-10 00:00:00+05:30,236.67,236.67,231.24,231.87,5945571,0.0,0.0 +2021-11-11 00:00:00+05:30,232.76,236.03,230.46,234.61,6131047,0.0,0.0 +2021-11-12 00:00:00+05:30,236.77,237.26,230.9,234.76,4581376,0.0,0.0 +2021-11-15 00:00:00+05:30,236.77,238.72,234.27,236.42,4743354,0.0,0.0 +2021-11-16 00:00:00+05:30,237.89,242.15,236.18,239.07,6035504,0.0,0.0 +2021-11-17 00:00:00+05:30,240.58,247.04,237.89,244.5,4265570,0.0,0.0 +2021-11-18 00:00:00+05:30,245.18,246.75,227.42,231.83,9489188,0.0,0.0 +2021-11-22 00:00:00+05:30,234.71,234.71,219.3,222.68,5127972,0.0,0.0 +2021-11-23 00:00:00+05:30,219.64,232.66,217.25,231.83,4419085,0.0,0.0 +2021-11-24 00:00:00+05:30,234.81,241.32,232.31,233.73,5303429,0.0,0.0 +2021-11-25 00:00:00+05:30,234.61,239.02,228.94,237.6,5243402,0.0,0.0 +2021-11-26 00:00:00+05:30,232.41,235.05,220.97,222.38,9768642,0.0,0.0 +2021-11-29 00:00:00+05:30,219.3,221.9,208.69,213.92,6911083,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/11/VOLTAS.csv b/DATA/BRONZE/StockData/2021/11/VOLTAS.csv new file mode 100644 index 00000000..c3d22379 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/11/VOLTAS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-11-01 00:00:00+05:30,1183.71,1231.02,1182.92,1227.47,1590433,0.0,0.0 +2021-11-02 00:00:00+05:30,1231.51,1236.09,1193.57,1203.52,542396,0.0,0.0 +2021-11-03 00:00:00+05:30,1203.62,1205.98,1180.75,1192.97,461077,0.0,0.0 +2021-11-04 00:00:00+05:30,1195.14,1209.34,1194.55,1202.49,50958,0.0,0.0 +2021-11-08 00:00:00+05:30,1206.38,1226.09,1200.27,1222.05,790144,0.0,0.0 +2021-11-09 00:00:00+05:30,1224.91,1251.42,1224.17,1234.03,1989568,0.0,0.0 +2021-11-10 00:00:00+05:30,1233.58,1241.86,1219.78,1229.64,312238,0.0,0.0 +2021-11-11 00:00:00+05:30,1232.99,1247.77,1217.71,1230.92,579476,0.0,0.0 +2021-11-12 00:00:00+05:30,1237.43,1256.55,1235.5,1246.15,569624,0.0,0.0 +2021-11-15 00:00:00+05:30,1257.63,1263.54,1246.1,1248.76,591556,0.0,0.0 +2021-11-16 00:00:00+05:30,1252.7,1252.7,1211.31,1213.92,1089946,0.0,0.0 +2021-11-17 00:00:00+05:30,1213.92,1225.3,1203.42,1217.66,751036,0.0,0.0 +2021-11-18 00:00:00+05:30,1215.25,1243.73,1207.36,1217.42,1489052,0.0,0.0 +2021-11-22 00:00:00+05:30,1216.33,1223.48,1156.11,1168.33,758527,0.0,0.0 +2021-11-23 00:00:00+05:30,1164.98,1195.73,1154.04,1188.93,479994,0.0,0.0 +2021-11-24 00:00:00+05:30,1190.02,1198.84,1167.45,1182.33,227763,0.0,0.0 +2021-11-25 00:00:00+05:30,1175.33,1188.54,1167.94,1184.06,281801,0.0,0.0 +2021-11-26 00:00:00+05:30,1172.87,1180.36,1142.27,1147.54,1002955,0.0,0.0 +2021-11-29 00:00:00+05:30,1142.31,1172.87,1114.96,1160.06,745724,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/11/YESBANK.csv b/DATA/BRONZE/StockData/2021/11/YESBANK.csv new file mode 100644 index 00000000..9c146ffa --- /dev/null +++ b/DATA/BRONZE/StockData/2021/11/YESBANK.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-11-01 00:00:00+05:30,12.88,13.25,12.71,13.06,18981620,0.0,0.0 +2021-11-02 00:00:00+05:30,13.05,13.22,13.0,13.05,15185560,0.0,0.0 +2021-11-03 00:00:00+05:30,13.15,13.15,12.96,13.0,13281670,0.0,0.0 +2021-11-04 00:00:00+05:30,13.05,13.22,13.01,13.15,5636587,0.0,0.0 +2021-11-08 00:00:00+05:30,13.2,13.4,13.07,13.13,16857870,0.0,0.0 +2021-11-09 00:00:00+05:30,13.14,13.22,13.06,13.08,13131840,0.0,0.0 +2021-11-10 00:00:00+05:30,13.1,13.14,13.01,13.03,12061160,0.0,0.0 +2021-11-11 00:00:00+05:30,13.2,13.55,13.2,13.24,23100510,0.0,0.0 +2021-11-12 00:00:00+05:30,13.3,13.37,13.06,13.17,8974276,0.0,0.0 +2021-11-15 00:00:00+05:30,13.2,13.23,13.02,13.05,14831020,0.0,0.0 +2021-11-16 00:00:00+05:30,13.1,13.17,13.03,13.06,14056510,0.0,0.0 +2021-11-17 00:00:00+05:30,13.0,13.13,12.95,13.02,14221620,0.0,0.0 +2021-11-18 00:00:00+05:30,13.02,13.05,12.8,12.86,15544550,0.0,0.0 +2021-11-22 00:00:00+05:30,12.84,12.9,12.51,12.55,23247950,0.0,0.0 +2021-11-23 00:00:00+05:30,12.55,12.69,12.44,12.58,12185740,0.0,0.0 +2021-11-24 00:00:00+05:30,12.6,12.95,12.47,12.57,16642330,0.0,0.0 +2021-11-25 00:00:00+05:30,12.6,12.79,12.57,12.73,7549642,0.0,0.0 +2021-11-26 00:00:00+05:30,12.69,12.69,12.41,12.43,14463320,0.0,0.0 +2021-11-29 00:00:00+05:30,12.43,12.44,12.15,12.17,12247690,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/12/BPCL.csv b/DATA/BRONZE/StockData/2021/12/BPCL.csv new file mode 100644 index 00000000..adb53a6e --- /dev/null +++ b/DATA/BRONZE/StockData/2021/12/BPCL.csv @@ -0,0 +1,23 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-12-01 00:00:00+05:30,165.36,166.78,162.28,163.59,13057566,0.0,0.0 +2021-12-02 00:00:00+05:30,164.14,168.56,163.72,168.07,12449776,0.0,0.0 +2021-12-03 00:00:00+05:30,169.69,172.3,169.15,171.2,17313246,0.0,0.0 +2021-12-06 00:00:00+05:30,171.84,172.75,169.02,170.11,8919812,0.0,0.0 +2021-12-07 00:00:00+05:30,171.2,172.46,170.91,172.04,7275406,0.0,0.0 +2021-12-08 00:00:00+05:30,172.79,174.01,172.64,173.52,7187328,0.0,0.0 +2021-12-09 00:00:00+05:30,174.9,178.12,174.03,174.68,12970082,0.0,0.0 +2021-12-10 00:00:00+05:30,174.57,176.52,173.46,176.1,4565918,0.0,0.0 +2021-12-13 00:00:00+05:30,176.99,177.67,173.48,174.06,5199416,0.0,0.0 +2021-12-14 00:00:00+05:30,174.32,174.32,172.62,173.75,6582798,0.0,0.0 +2021-12-15 00:00:00+05:30,173.46,174.08,169.95,170.49,11115184,0.0,0.0 +2021-12-16 00:00:00+05:30,171.46,173.9,170.55,173.48,7909366,0.0,0.0 +2021-12-17 00:00:00+05:30,174.35,175.03,169.51,170.66,16049722,0.0,0.0 +2021-12-20 00:00:00+05:30,168.96,168.96,159.26,159.71,22510560,0.0,0.0 +2021-12-21 00:00:00+05:30,161.66,162.32,158.55,161.57,12855558,0.0,0.0 +2021-12-22 00:00:00+05:30,162.37,165.83,162.01,165.23,10045244,0.0,0.0 +2021-12-23 00:00:00+05:30,166.27,167.8,165.03,167.4,10693866,0.0,0.0 +2021-12-24 00:00:00+05:30,168.22,168.22,164.28,165.1,6287570,0.0,0.0 +2021-12-27 00:00:00+05:30,164.56,166.43,163.03,166.09,4632660,0.0,0.0 +2021-12-28 00:00:00+05:30,166.72,169.2,166.36,168.76,6449486,0.0,0.0 +2021-12-29 00:00:00+05:30,169.02,169.84,167.31,169.07,8260658,0.0,0.0 +2021-12-30 00:00:00+05:30,170.35,170.93,166.8,167.67,12171414,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/12/TATACHEM.csv b/DATA/BRONZE/StockData/2021/12/TATACHEM.csv new file mode 100644 index 00000000..79ac041c --- /dev/null +++ b/DATA/BRONZE/StockData/2021/12/TATACHEM.csv @@ -0,0 +1,23 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-12-01 00:00:00+05:30,845.99,847.85,831.94,844.41,47631,0.0,0.0 +2021-12-02 00:00:00+05:30,847.9,864.58,839.63,860.61,50844,0.0,0.0 +2021-12-03 00:00:00+05:30,861.28,890.49,861.28,869.89,195658,0.0,0.0 +2021-12-06 00:00:00+05:30,871.8,880.4,853.49,856.88,157116,0.0,0.0 +2021-12-07 00:00:00+05:30,858.41,873.37,858.41,869.36,81672,0.0,0.0 +2021-12-08 00:00:00+05:30,873.71,885.37,873.37,882.93,77182,0.0,0.0 +2021-12-09 00:00:00+05:30,890.87,897.37,877.82,893.93,91784,0.0,0.0 +2021-12-10 00:00:00+05:30,900.47,910.03,890.92,898.47,80554,0.0,0.0 +2021-12-13 00:00:00+05:30,910.99,910.99,892.25,894.5,35022,0.0,0.0 +2021-12-14 00:00:00+05:30,893.78,898.66,884.27,891.58,32083,0.0,0.0 +2021-12-15 00:00:00+05:30,889.0,901.38,878.78,881.12,48009,0.0,0.0 +2021-12-16 00:00:00+05:30,889.0,889.0,862.62,866.92,31955,0.0,0.0 +2021-12-17 00:00:00+05:30,867.02,869.45,840.25,844.79,99911,0.0,0.0 +2021-12-20 00:00:00+05:30,818.27,840.25,787.92,805.17,216791,0.0,0.0 +2021-12-21 00:00:00+05:30,807.27,826.87,807.27,818.93,41751,0.0,0.0 +2021-12-22 00:00:00+05:30,825.91,845.99,821.61,843.6,73181,0.0,0.0 +2021-12-23 00:00:00+05:30,847.9,854.92,844.08,846.42,53886,0.0,0.0 +2021-12-24 00:00:00+05:30,850.77,852.15,830.17,833.56,32786,0.0,0.0 +2021-12-27 00:00:00+05:30,833.56,843.98,822.71,841.35,31541,0.0,0.0 +2021-12-28 00:00:00+05:30,848.85,869.84,846.94,867.54,134277,0.0,0.0 +2021-12-29 00:00:00+05:30,872.71,874.23,858.13,860.42,41578,0.0,0.0 +2021-12-30 00:00:00+05:30,859.04,865.2,843.12,844.89,35871,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/12/TATAMOTORS.csv b/DATA/BRONZE/StockData/2021/12/TATAMOTORS.csv new file mode 100644 index 00000000..eb983134 --- /dev/null +++ b/DATA/BRONZE/StockData/2021/12/TATAMOTORS.csv @@ -0,0 +1,23 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-12-01 00:00:00+05:30,465.12,475.55,460.85,472.42,2028162,0.0,0.0 +2021-12-02 00:00:00+05:30,476.9,477.24,468.85,476.05,1538594,0.0,0.0 +2021-12-03 00:00:00+05:30,476.2,481.92,474.46,477.05,1120592,0.0,0.0 +2021-12-06 00:00:00+05:30,479.43,479.43,463.08,464.42,1014419,0.0,0.0 +2021-12-07 00:00:00+05:30,473.47,481.97,468.15,478.93,1706128,0.0,0.0 +2021-12-08 00:00:00+05:30,481.97,492.8,480.62,490.71,1772955,0.0,0.0 +2021-12-09 00:00:00+05:30,494.93,495.83,486.59,490.76,686790,0.0,0.0 +2021-12-10 00:00:00+05:30,485.89,493.99,483.16,491.31,803654,0.0,0.0 +2021-12-13 00:00:00+05:30,496.82,503.18,491.21,492.2,800150,0.0,0.0 +2021-12-14 00:00:00+05:30,488.97,488.97,480.37,486.49,924787,0.0,0.0 +2021-12-15 00:00:00+05:30,484.3,494.69,484.3,488.47,1555695,0.0,0.0 +2021-12-16 00:00:00+05:30,492.75,493.0,484.55,488.92,971345,0.0,0.0 +2021-12-17 00:00:00+05:30,485.39,485.69,465.52,467.11,2420490,0.0,0.0 +2021-12-20 00:00:00+05:30,457.17,457.22,437.29,444.4,1891091,0.0,0.0 +2021-12-21 00:00:00+05:30,449.12,458.06,447.28,450.76,1395623,0.0,0.0 +2021-12-22 00:00:00+05:30,456.13,469.0,455.73,467.6,1553516,0.0,0.0 +2021-12-23 00:00:00+05:30,473.52,475.16,468.1,469.44,1504426,0.0,0.0 +2021-12-24 00:00:00+05:30,472.08,472.08,457.17,464.67,1537138,0.0,0.0 +2021-12-27 00:00:00+05:30,463.13,469.39,457.27,468.4,641654,0.0,0.0 +2021-12-28 00:00:00+05:30,472.08,479.73,469.74,477.14,1167241,0.0,0.0 +2021-12-29 00:00:00+05:30,476.55,478.54,471.43,472.87,414506,0.0,0.0 +2021-12-30 00:00:00+05:30,471.48,473.47,465.86,467.45,387791,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/12/TATAPOWER.csv b/DATA/BRONZE/StockData/2021/12/TATAPOWER.csv new file mode 100644 index 00000000..97af209a --- /dev/null +++ b/DATA/BRONZE/StockData/2021/12/TATAPOWER.csv @@ -0,0 +1,23 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-12-01 00:00:00+05:30,215.24,222.43,210.4,220.33,6494457,0.0,0.0 +2021-12-02 00:00:00+05:30,226.88,226.88,216.47,221.45,5476547,0.0,0.0 +2021-12-03 00:00:00+05:30,221.94,223.41,219.55,220.72,3057835,0.0,0.0 +2021-12-06 00:00:00+05:30,220.43,221.6,215.44,216.12,3731831,0.0,0.0 +2021-12-07 00:00:00+05:30,218.67,222.78,217.88,221.5,3388732,0.0,0.0 +2021-12-08 00:00:00+05:30,223.41,225.81,222.09,224.39,2245675,0.0,0.0 +2021-12-09 00:00:00+05:30,225.03,226.0,221.94,222.73,1891344,0.0,0.0 +2021-12-10 00:00:00+05:30,221.11,224.83,220.62,222.92,1440460,0.0,0.0 +2021-12-13 00:00:00+05:30,225.12,231.43,224.15,225.22,2606025,0.0,0.0 +2021-12-14 00:00:00+05:30,225.42,225.42,220.77,224.1,1471113,0.0,0.0 +2021-12-15 00:00:00+05:30,224.19,227.28,222.09,222.97,2402500,0.0,0.0 +2021-12-16 00:00:00+05:30,225.12,225.17,214.51,217.15,4514077,0.0,0.0 +2021-12-17 00:00:00+05:30,218.08,218.08,209.37,211.13,4688485,0.0,0.0 +2021-12-20 00:00:00+05:30,206.09,207.27,198.41,204.58,6291941,0.0,0.0 +2021-12-21 00:00:00+05:30,207.9,211.52,205.26,207.37,3266770,0.0,0.0 +2021-12-22 00:00:00+05:30,210.3,213.82,208.3,213.29,2361123,0.0,0.0 +2021-12-23 00:00:00+05:30,215.54,216.47,212.7,213.29,2020609,0.0,0.0 +2021-12-24 00:00:00+05:30,214.66,214.7,209.52,212.16,1262336,0.0,0.0 +2021-12-27 00:00:00+05:30,211.57,213.04,209.13,212.65,1938613,0.0,0.0 +2021-12-28 00:00:00+05:30,214.26,217.39,213.58,216.76,2441962,0.0,0.0 +2021-12-29 00:00:00+05:30,216.51,218.37,214.17,214.66,1087517,0.0,0.0 +2021-12-30 00:00:00+05:30,214.41,216.27,212.4,213.63,972100,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/12/VOLTAS.csv b/DATA/BRONZE/StockData/2021/12/VOLTAS.csv new file mode 100644 index 00000000..9d2aad7f --- /dev/null +++ b/DATA/BRONZE/StockData/2021/12/VOLTAS.csv @@ -0,0 +1,23 @@ +date,open,high,low,close,volume,dividends,stock_splits +2021-12-01 00:00:00+05:30,1184.7,1208.7,1180.75,1205.05,699953,0.0,0.0 +2021-12-02 00:00:00+05:30,1213.28,1221.61,1201.01,1212.69,768558,0.0,0.0 +2021-12-03 00:00:00+05:30,1214.26,1236.88,1211.45,1228.65,584599,0.0,0.0 +2021-12-06 00:00:00+05:30,1232.0,1235.6,1205.94,1208.65,571239,0.0,0.0 +2021-12-07 00:00:00+05:30,1212.29,1241.81,1201.16,1236.39,1350166,0.0,0.0 +2021-12-08 00:00:00+05:30,1240.63,1253.69,1228.51,1235.06,779432,0.0,0.0 +2021-12-09 00:00:00+05:30,1234.96,1247.28,1224.32,1232.74,302045,0.0,0.0 +2021-12-10 00:00:00+05:30,1232.0,1243.98,1226.58,1232.74,454867,0.0,0.0 +2021-12-13 00:00:00+05:30,1224.61,1238.9,1212.98,1215.69,495195,0.0,0.0 +2021-12-14 00:00:00+05:30,1213.97,1219.98,1201.65,1213.13,328231,0.0,0.0 +2021-12-15 00:00:00+05:30,1216.14,1219.49,1188.64,1194.31,381061,0.0,0.0 +2021-12-16 00:00:00+05:30,1202.44,1209.83,1191.1,1200.27,270117,0.0,0.0 +2021-12-17 00:00:00+05:30,1200.47,1202.29,1157.59,1181.0,709756,0.0,0.0 +2021-12-20 00:00:00+05:30,1163.51,1174.84,1129.5,1147.78,556369,0.0,0.0 +2021-12-21 00:00:00+05:30,1158.38,1177.75,1143.3,1157.15,411848,0.0,0.0 +2021-12-22 00:00:00+05:30,1159.61,1179.13,1159.61,1172.33,328821,0.0,0.0 +2021-12-23 00:00:00+05:30,1179.77,1195.49,1170.4,1192.38,409221,0.0,0.0 +2021-12-24 00:00:00+05:30,1192.38,1192.38,1167.94,1179.27,427611,0.0,0.0 +2021-12-27 00:00:00+05:30,1174.84,1189.38,1166.86,1178.54,298790,0.0,0.0 +2021-12-28 00:00:00+05:30,1180.95,1202.39,1180.95,1189.62,355696,0.0,0.0 +2021-12-29 00:00:00+05:30,1189.62,1199.28,1161.48,1183.96,771379,0.0,0.0 +2021-12-30 00:00:00+05:30,1185.88,1199.09,1176.17,1181.54,844604,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/BHAGERIA.NS.csv b/DATA/BRONZE/StockData/2021/BHAGERIA.NS.csv deleted file mode 100644 index c9d6e5f4..00000000 --- a/DATA/BRONZE/StockData/2021/BHAGERIA.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,155.667869850994,160.95289012371293,151.82421874356206,160.1361083984375,121962,0.0,0.0 -2021-01-04 00:00:00+05:30,161.57747852022635,167.967557321579,158.07015272887827,164.3160858154297,249349,0.0,0.0 -2021-01-05 00:00:00+05:30,164.31608762269258,164.31608762269258,159.51152365711675,160.23220825195312,123820,0.0,0.0 -2021-01-06 00:00:00+05:30,160.4724351291634,161.72162468240245,156.1483275957428,157.20533752441406,60977,0.0,0.0 -2021-01-07 00:00:00+05:30,157.58969924875322,162.2981661052636,156.82096607604225,158.5025634765625,58720,0.0,0.0 -2021-01-08 00:00:00+05:30,159.84784946315384,160.90484474122604,155.66787293603622,156.10028076171875,45746,0.0,0.0 -2021-01-11 00:00:00+05:30,157.8779743546768,158.8388871448302,153.7460464245441,154.27455139160156,32630,0.0,0.0 -2021-01-12 00:00:00+05:30,155.09130753628227,158.6947302454186,153.74603558981718,156.82095336914062,40400,0.0,0.0 -2021-01-13 00:00:00+05:30,158.40646553658527,158.4544994420204,154.51476614266176,155.5237274169922,34363,0.0,0.0 -2021-01-14 00:00:00+05:30,155.18742528810387,156.62879456322557,154.08238137545715,154.65892028808594,17289,0.0,0.0 -2021-01-15 00:00:00+05:30,156.24441945209054,157.54164287080098,152.35271987122925,153.457763671875,52602,0.0,0.0 -2021-01-18 00:00:00+05:30,153.64995477354762,155.90810577608292,151.3918184333784,152.1125030517578,25132,0.0,0.0 -2021-01-19 00:00:00+05:30,153.50581182200344,154.3225935245,151.82421450939935,152.25662231445312,15375,0.0,0.0 -2021-01-20 00:00:00+05:30,152.20857451382767,154.03431754558804,150.95939966232825,151.68008422851562,26266,0.0,0.0 -2021-01-21 00:00:00+05:30,152.7370921026505,153.89018457151195,150.8633150079549,151.58399963378906,22435,0.0,0.0 -2021-01-22 00:00:00+05:30,152.3527302241796,165.8055096759859,150.86331242382784,158.02210998535156,302303,0.0,0.0 -2021-01-25 00:00:00+05:30,163.25907035168282,165.27699299152533,157.58969099191953,158.16624450683594,80653,0.0,0.0 -2021-01-27 00:00:00+05:30,159.31935216457413,160.47244464270713,153.7941033220857,156.38856506347656,49385,0.0,0.0 -2021-01-28 00:00:00+05:30,156.62878617002698,158.8388885392551,149.95044515230572,154.32260131835938,45904,0.0,0.0 -2021-01-29 00:00:00+05:30,153.98627682358023,158.55061264206387,147.50011539731398,151.39181518554688,56110,0.0,0.0 -2021-02-01 00:00:00+05:30,156.24443665335406,156.24443665335406,152.30468806865053,154.70697021484375,25661,0.0,0.0 -2021-02-02 00:00:00+05:30,157.013132981155,163.35516281418074,154.70694831225353,156.82095336914062,42013,0.0,0.0 -2021-02-03 00:00:00+05:30,158.26234089908604,160.0400355077386,155.90810738719185,158.1182098388672,32146,0.0,0.0 -2021-02-04 00:00:00+05:30,158.64670922294218,168.1597400826728,158.16625282270596,165.6133270263672,138450,0.0,0.0 -2021-02-05 00:00:00+05:30,167.2949203195831,182.28515084147656,164.79654123475152,165.46917724609375,172957,0.0,0.0 -2021-02-08 00:00:00+05:30,167.1507815263604,168.15974291633157,161.7216299771509,163.3551788330078,49083,0.0,0.0 -2021-02-09 00:00:00+05:30,166.14181681250827,166.14181681250827,162.44231133978192,162.63449096679688,29404,0.0,0.0 -2021-02-10 00:00:00+05:30,163.2110487986402,163.30713128348944,160.568538536246,162.20208740234375,21639,0.0,0.0 -2021-02-11 00:00:00+05:30,163.21105015980427,165.18090973285192,161.8177148253924,162.25013732910156,18637,0.0,0.0 -2021-02-12 00:00:00+05:30,163.5953985067302,164.17195203161188,159.75174744049278,161.2411651611328,21555,0.0,0.0 -2021-02-15 00:00:00+05:30,162.10598754882812,166.81446909881652,158.55061309670842,162.10598754882812,88193,0.0,0.0 -2021-02-16 00:00:00+05:30,162.10599423711733,163.21105280777388,159.7517606961733,160.56854248046875,16374,0.0,0.0 -2021-02-17 00:00:00+05:30,162.15404357468483,162.58645142507734,159.84785859768036,160.6165771484375,18852,0.0,0.0 -2021-02-18 00:00:00+05:30,161.48139374963378,164.1239038641663,160.47243240979375,162.4423065185547,23679,0.0,0.0 -2021-02-19 00:00:00+05:30,163.35517206585791,163.64344883138838,159.41542381579401,160.1361083984375,32834,0.0,0.0 -2021-02-22 00:00:00+05:30,162.29816713384602,162.29816713384602,156.7248845866931,157.34947204589844,28249,0.0,0.0 -2021-02-23 00:00:00+05:30,159.4154311210431,159.4154311210431,152.78513852183443,156.2444305419922,59832,0.0,0.0 -2021-02-24 00:00:00+05:30,155.66787448136566,165.27700253577095,155.66787448136566,162.6825408935547,25527,0.0,0.0 -2021-02-25 00:00:00+05:30,163.2590804728866,165.70941106964156,162.39426480926292,165.08482360839844,42631,0.0,0.0 -2021-02-26 00:00:00+05:30,164.31608584431646,164.31608584431646,157.92602170420588,158.98301696777344,27649,0.0,0.0 -2021-03-01 00:00:00+05:30,159.5115332349492,163.25908748817312,158.26234359641907,160.6165771484375,35107,0.0,0.0 -2021-03-02 00:00:00+05:30,162.63448978687026,165.5652767302737,160.56853315230825,164.3641357421875,35347,0.0,0.0 -2021-03-03 00:00:00+05:30,164.31608485655025,164.36413342787026,161.00093870858416,162.4903564453125,40735,0.0,0.0 -2021-03-04 00:00:00+05:30,162.49036711563772,164.31609564676637,160.42439571213285,161.7216339111328,48823,0.0,0.0 -2021-03-05 00:00:00+05:30,161.62552830027346,162.53839251804476,158.69474135912094,159.6076202392578,26229,0.0,0.0 -2021-03-08 00:00:00+05:30,159.22325113131478,161.43335354687014,158.5986636640858,159.7998046875,15792,0.0,0.0 -2021-03-09 00:00:00+05:30,161.52944840992097,161.5774823202856,157.6857971893386,157.926025390625,13680,0.0,0.0 -2021-03-10 00:00:00+05:30,157.06119006600866,159.9439283896272,153.74604392632045,155.95614624023438,23434,0.0,0.0 -2021-03-12 00:00:00+05:30,160.3763474935434,160.3763474935434,153.7941033220857,156.38856506347656,23549,0.0,0.0 -2021-03-15 00:00:00+05:30,156.38855039350682,158.55060408558296,151.34375844532917,157.0131378173828,39675,0.0,0.0 -2021-03-16 00:00:00+05:30,157.58969934505973,184.97571417026828,157.10924294461748,170.36984252929688,905694,0.0,0.0 -2021-03-17 00:00:00+05:30,171.81120784611232,177.76886414442538,159.51152134040333,161.33724975585938,140852,0.0,0.0 -2021-03-18 00:00:00+05:30,163.45127206522278,165.18090336390463,152.92926524483627,154.89913940429688,102203,0.0,0.0 -2021-03-19 00:00:00+05:30,153.8421301805629,156.72486830015598,147.83642576474398,155.5237274169922,103566,0.0,0.0 -2021-03-22 00:00:00+05:30,156.6287908875514,161.43335502520634,156.6287908875514,157.4936065673828,34750,0.0,0.0 -2021-03-23 00:00:00+05:30,158.3103813624531,161.3372507709013,156.2924586485773,157.20533752441406,22212,0.0,0.0 -2021-03-24 00:00:00+05:30,157.829926798033,159.41542704703957,151.9683528754429,153.1214599609375,30470,0.0,0.0 -2021-03-25 00:00:00+05:30,152.4968638940391,156.67684058882384,150.3828585907321,151.58399963378906,65638,0.0,0.0 -2021-03-26 00:00:00+05:30,155.42764500895822,155.5717760636493,151.8242220180241,152.54490661621094,52221,0.0,0.0 -2021-03-30 00:00:00+05:30,153.16948424874823,153.5538581405553,146.15483300605555,149.80628967285156,43171,0.0,0.0 -2021-03-31 00:00:00+05:30,147.98057650461817,152.9773203112619,147.98057650461817,151.58399963378906,7476,0.0,0.0 -2021-04-01 00:00:00+05:30,152.68904948520205,156.62879812507396,149.71022837962994,152.40078735351562,47948,0.0,0.0 -2021-04-05 00:00:00+05:30,153.64995571533922,154.03432964491725,147.93252730695755,149.1817169189453,30607,0.0,0.0 -2021-04-06 00:00:00+05:30,148.07665269034248,152.78511904761905,147.11573999192981,151.34375,28989,0.0,0.0 -2021-04-07 00:00:00+05:30,152.54490677602323,157.01314542451635,151.19963472294472,154.32260131835938,28244,0.0,0.0 -2021-04-08 00:00:00+05:30,156.58072259675774,158.07014022435368,154.85107679252903,155.5237274169922,15746,0.0,0.0 -2021-04-09 00:00:00+05:30,156.1963640463204,161.52943252282193,155.42763094533893,159.7036895751953,65241,0.0,0.0 -2021-04-12 00:00:00+05:30,156.7248867309201,156.77292064200398,130.97242023493928,147.93252563476562,101619,0.0,0.0 -2021-04-13 00:00:00+05:30,148.84537693688108,150.5750227941009,147.98056133945357,149.80628967285156,20242,0.0,0.0 -2021-04-15 00:00:00+05:30,149.18170979558406,153.16949198636524,144.61737406914912,147.11575317382812,30711,0.0,0.0 -2021-04-16 00:00:00+05:30,147.54815849131325,151.1035328012219,146.68332820250396,148.79734802246094,19875,0.0,0.0 -2021-04-19 00:00:00+05:30,148.70125480001315,149.75826473785125,141.3022292222433,144.80955505371094,21564,0.0,0.0 -2021-04-20 00:00:00+05:30,147.88447148243566,148.36492787407758,144.23301463584946,145.3380584716797,13454,0.0,0.0 -2021-04-22 00:00:00+05:30,145.04977460701016,148.9414741213639,140.62958481760145,146.25091552734375,20226,0.0,0.0 -2021-04-23 00:00:00+05:30,147.40400680024538,149.90238576121143,145.6263270485729,147.98056030273438,12656,0.0,0.0 -2021-04-26 00:00:00+05:30,148.94147407542403,151.53593553007138,147.5481535407398,149.80628967285156,28140,0.0,0.0 -2021-04-27 00:00:00+05:30,150.04651689136966,164.21997965573505,147.98056038727242,157.445556640625,188978,0.0,0.0 -2021-04-28 00:00:00+05:30,157.8299257312331,161.04898944214358,155.6678719540929,157.2533721923828,91598,0.0,0.0 -2021-04-29 00:00:00+05:30,158.45451950063847,162.9708215229404,158.07016023431606,159.27130126953125,44968,0.0,0.0 -2021-04-30 00:00:00+05:30,155.76397413154618,160.18416431022993,154.4667359583955,156.2444305419922,25913,0.0,0.0 -2021-05-03 00:00:00+05:30,155.90809562603715,163.35516953113293,155.76396457669102,161.8177032470703,61734,0.0,0.0 -2021-05-04 00:00:00+05:30,162.4423057141168,166.1418110587227,159.51151885094862,160.04002380371094,102540,0.0,0.0 -2021-05-05 00:00:00+05:30,159.12717562125673,164.3160992048854,159.12717562125673,163.64346313476562,37302,0.0,0.0 -2021-05-06 00:00:00+05:30,164.60436821606396,165.27700425439352,160.23221197337278,163.93173217773438,39120,0.0,0.0 -2021-05-07 00:00:00+05:30,161.0489900979157,171.0424772879986,161.0489900979157,164.9887237548828,177116,0.0,0.0 -2021-05-10 00:00:00+05:30,165.94963455979558,176.71185478837293,163.54735260420398,172.6279754638672,245367,0.0,0.0 -2021-05-11 00:00:00+05:30,171.85926191540125,194.00829045368292,170.99443158907255,191.22164916992188,1004575,0.0,0.0 -2021-05-12 00:00:00+05:30,191.2216517614019,198.81285719753623,184.97571841241137,189.54005432128906,588388,0.0,0.0 -2021-05-14 00:00:00+05:30,201.79169777102558,202.75261061755427,192.27866645533808,194.48875427246094,569859,0.0,0.0 -2021-05-17 00:00:00+05:30,190.74119433814548,190.74119433814548,178.92196374643203,185.93663024902344,388177,0.0,0.0 -2021-05-18 00:00:00+05:30,188.05063760128894,188.24281723451193,182.76561704464257,183.6304473876953,109574,0.0,0.0 -2021-05-19 00:00:00+05:30,182.5734210558153,188.0986693246097,180.9398723262099,183.00582885742188,83703,0.0,0.0 -2021-05-20 00:00:00+05:30,181.9007844750947,184.15892061494554,180.89182316639483,182.38124084472656,70709,0.0,0.0 -2021-05-21 00:00:00+05:30,182.95778350887534,195.93010575964524,182.71755531904626,189.63613891601562,223253,0.0,0.0 -2021-05-24 00:00:00+05:30,190.54900302022133,199.86985384897451,190.308774830499,196.1703338623047,215585,0.0,0.0 -2021-05-25 00:00:00+05:30,197.85195279376572,198.2363267367102,191.2216598984156,192.23062133789062,96661,0.0,0.0 -2021-05-26 00:00:00+05:30,193.91220188131703,199.72572713113652,192.66301233519928,195.73793029785156,196864,0.0,0.0 -2021-05-27 00:00:00+05:30,197.46757703046086,198.044130565569,192.18255672064316,192.80714416503906,47099,0.0,0.0 -2021-05-28 00:00:00+05:30,193.62393403795602,193.62393403795602,188.3389135059026,188.9635009765625,85955,0.0,0.0 -2021-05-31 00:00:00+05:30,191.02945340485087,191.02945340485087,186.75339469445618,188.81935119628906,65776,0.0,0.0 -2021-06-01 00:00:00+05:30,190.02050924767596,190.02050924767596,181.66057068606682,182.95779418945312,61827,0.0,0.0 -2021-06-02 00:00:00+05:30,184.49525432661127,191.846231251241,179.9789671792142,185.07180786132812,173225,0.0,0.0 -2021-06-03 00:00:00+05:30,185.071800172493,194.6809276027914,185.071800172493,191.89427185058594,168816,0.0,0.0 -2021-06-04 00:00:00+05:30,192.08645629882812,196.02620450930436,189.29981513888706,192.08645629882812,146202,0.0,0.0 -2021-06-07 00:00:00+05:30,193.62392159664267,193.62392159664267,188.57912959474504,190.26072692871094,150815,0.0,0.0 -2021-06-08 00:00:00+05:30,190.2607311170305,228.31288320538278,190.2607311170305,227.20782470703125,1808584,0.0,0.0 -2021-06-09 00:00:00+05:30,228.60113598350105,231.57997135550957,211.44885229670484,215.58078002929688,625282,0.0,0.0 -2021-06-10 00:00:00+05:30,215.7249194731821,248.2518229958887,215.24446308237322,236.67282104492188,1070380,0.0,0.0 -2021-06-11 00:00:00+05:30,239.2672696300864,247.91548419502925,235.71189546363834,238.5465850830078,352041,0.0,0.0 -2021-06-14 00:00:00+05:30,242.15003381166724,242.15003381166724,224.94969997332467,236.5767364501953,268593,0.0,0.0 -2021-06-15 00:00:00+05:30,239.17119750396142,268.5271020530802,236.86501257708235,251.9993896484375,912790,0.0,0.0 -2021-06-16 00:00:00+05:30,253.1524981635151,265.0197482184576,248.5881621963118,254.44970703125,388352,0.0,0.0 -2021-06-17 00:00:00+05:30,251.7591460295387,267.13375036722044,248.82837380756033,258.5335693359375,250340,0.0,0.0 -2021-06-18 00:00:00+05:30,261.03195421747466,264.731474333543,237.77786757146598,249.8373260498047,226516,0.0,0.0 -2021-06-21 00:00:00+05:30,244.74448134363453,252.47983213014243,242.19806834979903,246.71435546875,134233,0.0,0.0 -2021-06-22 00:00:00+05:30,248.58816949481368,258.0051038263669,246.71437768126518,248.78033447265625,94073,0.0,0.0 -2021-06-23 00:00:00+05:30,250.60604725936687,252.2876446643945,240.22820071823188,242.82266235351562,84203,0.0,0.0 -2021-06-24 00:00:00+05:30,247.91548807637676,252.62395465939298,240.2281861205201,240.46841430664062,104861,0.0,0.0 -2021-06-25 00:00:00+05:30,240.22818841608628,244.5042472374196,237.5376297733531,239.36337280273438,80748,0.0,0.0 -2021-06-28 00:00:00+05:30,241.0930073055972,243.06288140985032,236.38454061360562,237.7298126220703,71658,0.0,0.0 -2021-06-29 00:00:00+05:30,237.72980571865895,256.9961237268002,237.58567467278215,253.44073486328125,282485,0.0,0.0 -2021-06-30 00:00:00+05:30,255.50670152635914,259.4464497768049,247.96353036234663,249.068603515625,96559,0.0,0.0 -2021-07-01 00:00:00+05:30,250.70212380480478,255.60278456172352,246.666307959194,252.095458984375,77050,0.0,0.0 -2021-07-02 00:00:00+05:30,253.34466032775967,255.89107344787172,247.96354264533113,249.549072265625,67963,0.0,0.0 -2021-07-05 00:00:00+05:30,253.68100127330803,268.86341310446846,251.759175506086,260.8878479003906,242230,0.0,0.0 -2021-07-06 00:00:00+05:30,262.76162250008946,265.78849201976954,254.64189743683346,255.45867919921875,92372,0.0,0.0 -2021-07-07 00:00:00+05:30,254.64188819467535,260.5514959614169,253.7290093184247,256.27545166015625,145773,0.0,0.0 -2021-07-08 00:00:00+05:30,256.9480676678338,274.8210509737287,253.2485476551645,264.3951416015625,488626,0.0,0.0 -2021-07-09 00:00:00+05:30,265.16393388862616,268.62319696542585,260.6476314026312,262.52142333984375,138946,0.0,0.0 -2021-07-12 00:00:00+05:30,264.1068966981935,270.8332864956566,256.5637251318063,260.311279296875,131124,0.0,0.0 -2021-07-13 00:00:00+05:30,262.6174747488384,267.037679800767,261.1761054487356,264.299072265625,115876,0.0,0.0 -2021-07-14 00:00:00+05:30,261.89676818841764,280.5865336127189,261.89676818841764,276.4546203613281,441563,0.0,0.0 -2021-07-15 00:00:00+05:30,279.6256099302672,285.24695537628554,277.7518183400178,278.4244689941406,243108,0.0,0.0 -2021-07-16 00:00:00+05:30,278.5686077737839,282.700550303588,273.86014103842035,275.1573791503906,119036,0.0,0.0 -2021-07-19 00:00:00+05:30,275.1574002095388,278.0401387568892,270.97742345093417,272.4187927246094,107037,0.0,0.0 -2021-07-20 00:00:00+05:30,273.9081749425094,280.10607407474157,262.32918772694495,266.8454895019531,188991,0.0,0.0 -2021-07-22 00:00:00+05:30,272.29526362543703,281.73510457009735,271.5653799348409,276.5285949707031,104741,3.5,0.0 -2021-07-23 00:00:00+05:30,276.5286074077452,286.99027411014254,274.4362800070747,277.0638732910156,205988,0.0,0.0 -2021-07-26 00:00:00+05:30,277.06385530743785,283.5841316607076,277.06385530743785,280.2266845703125,125590,0.0,0.0 -2021-07-27 00:00:00+05:30,279.30219281352385,281.15122578084225,260.8118037422452,264.1692810058594,239497,0.0,0.0 -2021-07-28 00:00:00+05:30,265.5803521165034,267.9159740965741,258.0868970263165,262.076904296875,96697,0.0,0.0 -2021-07-29 00:00:00+05:30,258.9627285036308,267.57536163130027,258.86540474249057,261.00640869140625,104519,0.0,0.0 -2021-07-30 00:00:00+05:30,262.1742275073445,272.3925996350175,261.9796096671966,266.5048828125,122992,0.0,0.0 -2021-08-02 00:00:00+05:30,268.88914332192024,271.9060018897593,264.7531356867174,265.872314453125,68345,0.0,0.0 -2021-08-03 00:00:00+05:30,266.6508294515496,270.49489525939134,264.7044730321952,265.4343566894531,59967,0.0,0.0 -2021-08-04 00:00:00+05:30,267.526701412339,269.0837925895557,254.48611848885645,257.0163879394531,102195,0.0,0.0 -2021-08-05 00:00:00+05:30,257.01638264256377,257.01638264256377,242.12675239680877,247.9171600341797,132558,0.0,0.0 -2021-08-06 00:00:00+05:30,248.11179879329302,252.0531737857154,244.12177676663006,244.65701293945312,52337,0.0,0.0 -2021-08-09 00:00:00+05:30,247.18728372050128,250.10681856759382,237.30953009431371,240.22906494140625,68529,0.0,0.0 -2021-08-10 00:00:00+05:30,241.64016311723466,247.57654154903884,226.60456208280453,230.30262756347656,136495,0.0,0.0 -2021-08-11 00:00:00+05:30,233.51412408101345,233.51412408101345,213.07738030910565,229.2808074951172,166461,0.0,0.0 -2021-08-12 00:00:00+05:30,230.64325063852164,241.20224083752015,230.64325063852164,237.2122039794922,136612,0.0,0.0 -2021-08-13 00:00:00+05:30,238.42867399211661,243.2459034151142,237.1148773996983,241.25088500976562,60107,0.0,0.0 -2021-08-16 00:00:00+05:30,236.67695135455827,241.9807699350993,226.45857956012216,237.69879150390625,75700,0.0,0.0 -2021-08-17 00:00:00+05:30,238.52601231464797,244.17043469440992,233.5627969398667,236.87159729003906,92957,0.0,0.0 -2021-08-18 00:00:00+05:30,235.99573076141547,239.3045309436224,233.7087558843311,235.02255249023438,47525,0.0,0.0 -2021-08-20 00:00:00+05:30,232.10302086030694,237.4555014252197,231.56776983391123,234.4873046875,54309,0.0,0.0 -2021-08-23 00:00:00+05:30,235.70377231873277,239.88844181936025,222.12793852036097,223.63636779785156,74954,0.0,0.0 -2021-08-24 00:00:00+05:30,227.72371508559465,234.4386392060021,223.8310020072084,232.83290100097656,31972,0.0,0.0 -2021-08-25 00:00:00+05:30,233.51411842713765,238.4286715660566,233.3681476292528,236.48231506347656,55434,0.0,0.0 -2021-08-26 00:00:00+05:30,236.43365187886124,236.87157911962555,229.32944771366576,230.35128784179688,35295,0.0,0.0 -2021-08-27 00:00:00+05:30,233.2708242743803,241.348206744191,230.64324596118254,237.79611206054688,72240,0.0,0.0 -2021-08-30 00:00:00+05:30,237.7474553871991,244.26774685526388,236.14170232485168,238.5260009765625,70068,0.0,0.0 -2021-08-31 00:00:00+05:30,240.27771251054662,241.54284725033952,232.68693377083358,234.4873046875,33260,0.0,0.0 -2021-09-01 00:00:00+05:30,235.50913920998397,237.1635392841167,230.64324790399257,231.56776428222656,37478,0.0,0.0 -2021-09-02 00:00:00+05:30,232.97887362179847,247.18728240872287,232.00569534459876,244.21908569335938,112731,0.0,0.0 -2021-09-03 00:00:00+05:30,245.14360210440742,251.0799955355609,242.32139104013436,243.34323120117188,71346,0.0,0.0 -2021-09-06 00:00:00+05:30,244.21908167630653,246.16543819869116,239.20721957097484,241.25088500976562,36523,0.0,0.0 -2021-09-07 00:00:00+05:30,242.7106659062856,243.4892115284631,237.4555089432522,238.2340545654297,26950,0.0,0.0 -2021-09-08 00:00:00+05:30,240.03441418743543,243.48920001341813,238.42867598286978,241.20223999023438,29912,0.0,0.0 -2021-09-09 00:00:00+05:30,241.20223110069148,246.21409306315667,237.45548896209576,239.25587463378906,59405,0.0,0.0 -2021-09-13 00:00:00+05:30,238.5259954250883,250.98266516689722,238.18537709719374,246.16543579101562,61417,0.0,0.0 -2021-09-14 00:00:00+05:30,243.78115522873196,248.74437031691008,242.56468239824926,245.1922607421875,35074,0.0,0.0 -2021-09-15 00:00:00+05:30,246.16542714576008,261.73629347522046,245.2409108090429,259.2060241699219,254740,0.0,0.0 -2021-09-16 00:00:00+05:30,260.71445106730744,260.71445106730744,248.64704652974314,253.12367248535156,142184,0.0,0.0 -2021-09-17 00:00:00+05:30,254.77806383690574,256.4324788055918,245.2409284971884,250.7393798828125,78617,0.0,0.0 -2021-09-20 00:00:00+05:30,249.1336352785163,250.78805020490515,239.69380909919562,243.0026092529297,45662,0.0,0.0 -2021-09-21 00:00:00+05:30,240.5696687817592,247.08996031321456,237.45550124355148,242.41871643066406,41270,0.0,0.0 -2021-09-22 00:00:00+05:30,243.29456450469098,248.1117939119795,243.29456450469098,244.3650665283203,33450,0.0,0.0 -2021-09-23 00:00:00+05:30,246.89531374474868,248.89033208424317,241.64015724758784,243.2458953857422,37440,0.0,0.0 -2021-09-24 00:00:00+05:30,244.17041219283328,250.93401277720068,239.98575767958323,244.99761962890625,254019,0.0,0.0 -2021-09-27 00:00:00+05:30,250.10681075607354,258.47614966281697,249.2796033020911,253.2209930419922,134846,0.0,0.0 -2021-09-28 00:00:00+05:30,254.92405905469593,256.3351497231638,245.04629072972398,248.25778198242188,321426,0.0,0.0 -2021-09-29 00:00:00+05:30,244.0730960363541,270.30024561087106,244.0730960363541,257.5516052246094,386261,0.0,0.0 -2021-09-30 00:00:00+05:30,259.060065802655,268.0132880136267,255.2646468131426,263.2447204589844,124057,0.0,0.0 -2021-10-01 00:00:00+05:30,262.46617389921886,276.72322866978186,257.5516061420889,273.4144287109375,228044,0.0,0.0 -2021-10-04 00:00:00+05:30,278.4263193354049,290.4937243921195,272.1006603452917,286.649658203125,377607,0.0,0.0 -2021-10-05 00:00:00+05:30,286.64965258940936,311.41705187604373,286.64965258940936,301.7825927734375,905790,0.0,0.0 -2021-10-06 00:00:00+05:30,304.0208916077966,320.1756571484066,299.93356061256276,307.0377502441406,548442,0.0,0.0 -2021-10-07 00:00:00+05:30,311.85499059705853,314.0932887534843,302.17185486586175,305.3833312988281,143843,0.0,0.0 -2021-10-08 00:00:00+05:30,306.9890898591746,309.9572716325535,293.99715432346454,300.3714599609375,114978,0.0,0.0 -2021-10-11 00:00:00+05:30,300.2254911762568,306.55114982340643,298.7657237961453,300.32281494140625,66106,0.0,0.0 -2021-10-12 00:00:00+05:30,300.7121032854054,300.76075032217636,287.08760669642265,293.5105895996094,102452,0.0,0.0 -2021-10-13 00:00:00+05:30,290.9803089786842,295.74887666427844,287.13624285001686,289.4232177734375,87191,0.0,0.0 -2021-10-14 00:00:00+05:30,290.7369932730316,295.40823685018637,282.85424374992084,285.6278076171875,88137,0.0,0.0 -2021-10-18 00:00:00+05:30,287.81748482591087,293.8998492558752,283.194887859138,287.5255432128906,60359,0.0,0.0 -2021-10-19 00:00:00+05:30,289.5205335222986,298.76572702973334,282.22169654274484,283.48681640625,103332,0.0,0.0 -2021-10-20 00:00:00+05:30,284.6546439351244,284.6546439351244,267.67267124638573,271.1274719238281,102947,0.0,0.0 -2021-10-21 00:00:00+05:30,269.71636686807267,278.3290009852217,266.7481848560653,275.06884765625,65519,0.0,0.0 -2021-10-22 00:00:00+05:30,276.38261706257487,284.1680428953235,265.7263035743832,267.91595458984375,96343,0.0,0.0 -2021-10-25 00:00:00+05:30,267.9159708409544,269.4730620417619,254.68076988170185,261.2983703613281,62175,0.0,0.0 -2021-10-26 00:00:00+05:30,262.2715417758426,273.90103389375804,261.347010546737,272.0519714355469,53127,0.0,0.0 -2021-10-27 00:00:00+05:30,272.4899202270328,281.2485248057589,272.4899202270328,278.03704833984375,41415,0.0,0.0 -2021-10-28 00:00:00+05:30,279.0102210415493,279.0102210415493,265.72631393714386,267.6240234375,28453,0.0,0.0 -2021-10-29 00:00:00+05:30,267.6240193909703,272.4412636196251,260.47115329653025,264.2178955078125,49409,0.0,0.0 -2021-11-01 00:00:00+05:30,264.7044956141602,269.32709250448096,259.35201500431504,260.37384033203125,57013,0.0,0.0 -2021-11-02 00:00:00+05:30,261.68762849815386,263.3420434218194,256.04320646278364,258.86541748046875,62066,0.0,0.0 -2021-11-03 00:00:00+05:30,260.1305332296221,260.1305332296221,251.1773111874505,253.70758056640625,185631,0.0,0.0 -2021-11-04 00:00:00+05:30,257.40565293105686,257.7949183000285,253.26964527526482,254.8267364501953,24215,0.0,0.0 -2021-11-08 00:00:00+05:30,259.3033588142763,277.3558036268635,254.72940912046147,273.85235595703125,117593,0.0,0.0 -2021-11-09 00:00:00+05:30,274.971512818427,277.35581149864714,266.7481741214902,268.3539123535156,49836,0.0,0.0 -2021-11-10 00:00:00+05:30,268.4998864800029,272.9765125906387,262.70949342629496,265.6290283203125,44253,0.0,0.0 -2021-11-11 00:00:00+05:30,266.55351118134485,266.94277653342556,258.62211454891025,260.86041259765625,34747,0.0,0.0 -2021-11-12 00:00:00+05:30,257.8922340040719,263.05006680453613,257.1623503229283,258.1355285644531,40855,0.0,0.0 -2021-11-15 00:00:00+05:30,258.18419565509237,260.1305522893533,256.1891919845931,258.427490234375,17534,0.0,0.0 -2021-11-16 00:00:00+05:30,255.21599499993687,260.0818862296783,254.34014051839202,256.33514404296875,43438,0.0,0.0 -2021-11-17 00:00:00+05:30,256.3351356222865,258.1355212579562,254.77804454011147,256.57843017578125,15608,0.0,0.0 -2021-11-18 00:00:00+05:30,256.4324791808846,257.648952042274,250.10682030165978,252.0531768798828,36566,0.0,0.0 -2021-11-22 00:00:00+05:30,253.02635001177765,254.92405951648354,239.64514880923173,242.07809448242188,44841,0.0,0.0 -2021-11-23 00:00:00+05:30,242.32137789381244,248.16044724065128,237.35816300919092,244.6083526611328,30687,0.0,0.0 -2021-11-24 00:00:00+05:30,245.87348175357633,255.36196980032284,245.43555450593854,249.62022399902344,37319,0.0,0.0 -2021-11-25 00:00:00+05:30,249.1336332710005,251.66390267371779,245.2895821337937,250.982666015625,29541,0.0,0.0 -2021-11-26 00:00:00+05:30,248.11179589091182,281.83243170992984,241.78613716333658,256.1891784667969,38272,0.0,0.0 -2021-11-29 00:00:00+05:30,260.8117653625309,260.8117653625309,240.22905175973668,242.3700408935547,56592,0.0,0.0 -2021-11-30 00:00:00+05:30,242.37005054124208,247.18727999646566,238.4773374704316,240.3263702392578,25758,0.0,0.0 -2021-12-01 00:00:00+05:30,242.370054192703,244.60836721204507,239.45051934561047,240.22906494140625,16128,0.0,0.0 -2021-12-02 00:00:00+05:30,241.1535696926191,244.26773707587336,238.03940230936485,241.88345336914062,22500,0.0,0.0 -2021-12-03 00:00:00+05:30,242.759322878162,253.90221139336623,242.759322878162,249.81488037109375,46769,0.0,0.0 -2021-12-06 00:00:00+05:30,250.7880452657151,250.7880452657151,244.31640103579437,244.90029907226562,20240,0.0,0.0 -2021-12-07 00:00:00+05:30,246.1654446132081,248.98767055391977,245.24092821088897,246.7980194091797,14075,0.0,0.0 -2021-12-08 00:00:00+05:30,248.06313484302626,255.94588476220326,247.91716404247637,249.5715789794922,27794,0.0,0.0 -2021-12-09 00:00:00+05:30,250.78806223415194,252.78306588898013,249.47426557653688,251.03135681152344,18137,0.0,0.0 -2021-12-10 00:00:00+05:30,248.20912049309808,254.97270649314547,248.20912049309808,249.5715789794922,26248,0.0,0.0 -2021-12-13 00:00:00+05:30,249.57157617831444,256.1891764540144,249.57157617831444,253.61026000976562,33058,0.0,0.0 -2021-12-14 00:00:00+05:30,253.02636195619849,254.87539481530013,251.61524151951699,253.17233276367188,22492,0.0,0.0 -2021-12-15 00:00:00+05:30,254.48612223021732,254.48612223021732,249.182288682704,250.7393798828125,20699,0.0,0.0 -2021-12-16 00:00:00+05:30,252.0045275117983,252.83170529064887,247.33325394788648,248.16046142578125,11140,0.0,0.0 -2021-12-17 00:00:00+05:30,247.57654741413756,247.57654741413756,241.25088862168218,241.5915069580078,13941,0.0,0.0 -2021-12-20 00:00:00+05:30,233.61145110693207,237.16354591988363,224.51222817032578,229.6214141845703,39169,0.0,0.0 -2021-12-21 00:00:00+05:30,230.78921635076864,238.9152606887486,230.78921635076864,236.0443878173828,22401,0.0,0.0 -2021-12-22 00:00:00+05:30,237.26086785751028,239.49918087352418,236.62829306520084,238.03941345214844,14038,0.0,0.0 -2021-12-23 00:00:00+05:30,240.37504282753545,245.24093438274872,239.6938209797101,243.09994506835938,16239,0.0,0.0 -2021-12-24 00:00:00+05:30,242.9053064683306,243.24590995919812,237.50416400350107,238.86660766601562,12005,0.0,0.0 -2021-12-27 00:00:00+05:30,243.2458993024137,243.2458993024137,235.6064589909316,237.40682983398438,14137,0.0,0.0 -2021-12-28 00:00:00+05:30,238.6719626629905,246.36006479672983,238.6719626629905,243.6351776123047,17495,0.0,0.0 -2021-12-29 00:00:00+05:30,244.46237828273595,247.5278987408003,240.472356288246,241.20223999023438,16144,0.0,0.0 -2021-12-30 00:00:00+05:30,241.34820556211363,245.0462858753084,236.28768164119944,240.9102783203125,41167,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/BPCL.NS.csv b/DATA/BRONZE/StockData/2021/BPCL.NS.csv deleted file mode 100644 index 76765ec8..00000000 --- a/DATA/BRONZE/StockData/2021/BPCL.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,152.21757678703537,153.37588178979138,151.9379804601681,152.5570831298828,5723498,0.0,0.0 -2021-01-04 00:00:00+05:30,153.7353651150583,158.52836176518778,153.57560099789816,157.90927124023438,16477784,0.0,0.0 -2021-01-05 00:00:00+05:30,157.649641813822,157.6696077560892,155.37296369124434,156.5712127685547,9064136,0.0,0.0 -2021-01-06 00:00:00+05:30,156.81086853193904,158.5483321707747,152.7967267195642,154.69395446777344,16144720,0.0,0.0 -2021-01-07 00:00:00+05:30,156.17181847254935,157.7694841346726,154.8138050975889,156.651123046875,13121606,0.0,0.0 -2021-01-08 00:00:00+05:30,157.76948493816596,162.1630655313807,157.46992262499225,159.82647705078125,24755912,0.0,0.0 -2021-01-11 00:00:00+05:30,161.36420190475266,161.66376416076395,157.9092529899329,160.46551513671875,13668006,0.0,0.0 -2021-01-12 00:00:00+05:30,160.3656519208373,163.36127431039216,158.74802070616514,160.7850341796875,16662142,0.0,0.0 -2021-01-13 00:00:00+05:30,162.16305329596148,169.75196465710252,161.62383873508887,164.5196075439453,42362294,0.0,0.0 -2021-01-14 00:00:00+05:30,164.55954374827368,171.74903837805263,164.16012737995263,170.43096923828125,25200192,0.0,0.0 -2021-01-15 00:00:00+05:30,171.50937961212315,171.54932368528384,164.2799411819541,165.5980224609375,17655902,0.0,0.0 -2021-01-18 00:00:00+05:30,165.35837078824994,166.51667577863287,160.56537453351808,163.58096313476562,16787164,0.0,0.0 -2021-01-19 00:00:00+05:30,164.95896015110796,166.95604199313107,163.06173240118602,165.13870239257812,11094214,0.0,0.0 -2021-01-20 00:00:00+05:30,165.75778828713467,166.51667692819566,163.4611442325539,165.2984619140625,9874786,0.0,0.0 -2021-01-21 00:00:00+05:30,165.7578055640804,168.95313675567715,161.80358565232368,163.0817108154297,17536476,0.0,0.0 -2021-01-22 00:00:00+05:30,163.36128945459487,164.9389889350399,157.74949453361518,158.1888427734375,15404838,0.0,0.0 -2021-01-25 00:00:00+05:30,159.76654721762097,160.90488630439057,153.65548166223508,154.69395446777344,12060426,0.0,0.0 -2021-01-27 00:00:00+05:30,153.99495624005957,155.87221780682214,151.67834647569688,152.01785278320312,12066876,0.0,0.0 -2021-01-28 00:00:00+05:30,150.57997753785475,155.65257051627717,150.2804152483232,153.49571228027344,16311766,0.0,0.0 -2021-01-29 00:00:00+05:30,155.7324438013776,158.3885602850283,152.31743863514393,153.21612548828125,16517910,0.0,0.0 -2021-02-01 00:00:00+05:30,154.97354506475628,158.92776452418317,152.01786648847857,156.9706268310547,27876736,0.0,0.0 -2021-02-02 00:00:00+05:30,158.4684195798986,164.16010194666245,157.0704625073601,162.96185302734375,17753676,0.0,0.0 -2021-02-03 00:00:00+05:30,161.7636152054773,166.55661121156552,160.70516435864332,165.71783447265625,17018506,0.0,0.0 -2021-02-04 00:00:00+05:30,165.19860137801516,168.7534043815821,163.98037422220224,167.1757049560547,15198682,0.0,0.0 -2021-02-05 00:00:00+05:30,167.9545873251306,168.67353193145246,164.99890855915552,165.75779724121094,7722568,0.0,0.0 -2021-02-08 00:00:00+05:30,167.75486010881272,169.5122895387755,166.15719477444307,167.7748260498047,12645654,0.0,0.0 -2021-02-09 00:00:00+05:30,172.14846839747824,174.9643491417485,166.41684061971796,167.49526977539062,45154044,0.0,0.0 -2021-02-10 00:00:00+05:30,168.63360621276644,169.7320012949004,163.38127088682174,166.07733154296875,19160592,0.0,0.0 -2021-02-11 00:00:00+05:30,165.75778861802496,168.89320946707736,165.478192291656,168.5337371826172,11459318,0.0,0.0 -2021-02-12 00:00:00+05:30,168.953124716019,170.09146380975113,165.59802964177192,166.99598693847656,10941890,0.0,0.0 -2021-02-15 00:00:00+05:30,168.87324616846436,169.71202303202455,166.5566359636038,167.35546875,11037552,0.0,0.0 -2021-02-16 00:00:00+05:30,166.87615872422782,168.7933646621728,166.23710226746675,166.9360809326172,10795324,0.0,0.0 -2021-02-17 00:00:00+05:30,167.99512065302426,171.8990838391246,166.76993485166923,170.9853973388672,17178862,8.0,0.0 -2021-02-18 00:00:00+05:30,172.50129061742467,180.39228489590852,170.5700761315224,179.49935913085938,41510988,0.0,0.0 -2021-02-19 00:00:00+05:30,181.49287130666335,184.7323270977453,175.88611212442086,178.58566284179688,48892610,0.0,0.0 -2021-02-22 00:00:00+05:30,178.29495705607658,180.7660895999875,173.6018965026876,175.4915771484375,19380682,0.0,0.0 -2021-02-23 00:00:00+05:30,177.7550451989697,183.86018850337683,176.8413459716353,180.76608276367188,28795656,0.0,0.0 -2021-02-24 00:00:00+05:30,182.73883395446722,184.81541161304074,181.11910591566476,182.1989288330078,11981366,0.0,0.0 -2021-02-25 00:00:00+05:30,183.54868462328878,194.28457982702122,183.5071505396875,191.68885803222656,37621658,0.0,0.0 -2021-02-26 00:00:00+05:30,188.9478084266015,193.68240300847208,182.84266496943664,186.82969665527344,36883078,0.0,0.0 -2021-03-01 00:00:00+05:30,189.38385904679777,192.6440881025537,186.93350024752417,189.07237243652344,12185500,0.0,0.0 -2021-03-02 00:00:00+05:30,197.06719411105743,200.34818384904406,191.87575064132463,194.782958984375,53200666,0.0,0.0 -2021-03-03 00:00:00+05:30,199.35142670902854,199.35142670902854,192.00033777936414,193.682373046875,17675284,0.0,0.0 -2021-03-04 00:00:00+05:30,191.8757742462293,196.29888209169584,190.73365654238268,192.6648712158203,12556622,0.0,0.0 -2021-03-05 00:00:00+05:30,192.29109306328425,197.04646101766434,190.25604947287732,191.79270935058594,17793026,0.0,0.0 -2021-03-08 00:00:00+05:30,191.8757556647803,196.42346533309782,191.7926874973208,193.82774353027344,11349538,0.0,0.0 -2021-03-09 00:00:00+05:30,185.3137959902049,188.55325207951051,181.63825098636926,185.18919372558594,399581906,0.0,0.0 -2021-03-10 00:00:00+05:30,187.3073067370756,187.6810881845929,183.59022762008453,185.0230712890625,23491604,0.0,0.0 -2021-03-12 00:00:00+05:30,189.79921517364306,192.70642415879735,187.30732175779656,190.0276336669922,52792772,0.0,0.0 -2021-03-15 00:00:00+05:30,192.8932848659723,193.1217033162546,187.43187601974847,191.27354431152344,33839076,0.0,0.0 -2021-03-16 00:00:00+05:30,192.93480438482322,193.37089325075627,187.7433607981643,188.49093627929688,30782874,0.0,0.0 -2021-03-17 00:00:00+05:30,183.56945180807736,185.52143973643936,178.6271998712061,179.4370574951172,57699598,0.0,0.0 -2021-03-18 00:00:00+05:30,180.66226094295388,182.11586534134545,176.010721798331,177.29820251464844,26361962,0.0,0.0 -2021-03-19 00:00:00+05:30,176.9244042358496,182.07431393693804,174.10026388589174,179.81085205078125,26622950,0.0,0.0 -2021-03-22 00:00:00+05:30,182.01202247388466,183.5694556382362,180.39229451784377,182.4688720703125,27343862,0.0,0.0 -2021-03-23 00:00:00+05:30,183.5279184692632,183.65252072497228,180.70377811511716,181.28521728515625,17089478,0.0,0.0 -2021-03-24 00:00:00+05:30,180.64147302911658,181.28520695311002,178.02497790142846,178.5648956298828,10317086,0.0,0.0 -2021-03-25 00:00:00+05:30,179.19520185980392,179.5103534544757,174.4259051623938,176.04368591308594,20898974,2.5,0.0 -2021-03-26 00:00:00+05:30,178.96410713497255,181.44329744940762,177.07319731189537,178.24977111816406,19204862,0.0,0.0 -2021-03-30 00:00:00+05:30,180.22470500349328,182.3257158168321,177.1152115644623,181.02308654785156,17153798,0.0,0.0 -2021-03-31 00:00:00+05:30,180.8970261032787,181.17015493686594,178.79601534714305,179.8255157470703,10018670,0.0,0.0 -2021-04-01 00:00:00+05:30,180.93904775521605,184.86794040940907,179.8675245821351,183.79641723632812,9156394,0.0,0.0 -2021-04-05 00:00:00+05:30,182.40976934139405,183.6283531016141,176.9471409882568,179.86753845214844,11510442,0.0,0.0 -2021-04-06 00:00:00+05:30,180.68693135526775,182.2416844986759,178.2917738799746,179.8885498046875,9190874,0.0,0.0 -2021-04-07 00:00:00+05:30,180.26671382565982,181.3172191509842,179.6364106304652,179.93055725097656,7430944,0.0,0.0 -2021-04-08 00:00:00+05:30,180.497812413591,183.20812117041774,180.39276188539696,180.9180145263672,6708234,0.0,0.0 -2021-04-09 00:00:00+05:30,180.68693016615944,181.63238503330797,178.37581826868532,178.83804321289062,8179184,0.0,0.0 -2021-04-12 00:00:00+05:30,175.6234916517496,176.23277706793644,168.9212623088317,169.74066162109375,12368094,0.0,0.0 -2021-04-13 00:00:00+05:30,170.1818747796812,173.33339097930494,169.00531386124257,172.03076171875,8064312,0.0,0.0 -2021-04-15 00:00:00+05:30,171.86267172968746,174.97216493710354,169.46751445146685,170.11883544921875,14440358,0.0,0.0 -2021-04-16 00:00:00+05:30,170.1818650061013,177.72449847344663,169.8877183816084,173.879638671875,22292626,0.0,0.0 -2021-04-19 00:00:00+05:30,170.18188644549167,173.29138007756288,168.0808755017202,171.7576446533203,11256462,0.0,0.0 -2021-04-20 00:00:00+05:30,173.0812600838011,174.15278324225287,170.64409278457077,171.4844970703125,7026888,0.0,0.0 -2021-04-22 00:00:00+05:30,170.18186389999252,177.03115353988028,169.5515607003629,175.79156494140625,15611348,0.0,0.0 -2021-04-23 00:00:00+05:30,175.35034770731835,178.56490433376342,174.80409005531612,177.76651000976562,47680532,0.0,0.0 -2021-04-26 00:00:00+05:30,179.00611233077004,179.99358992829096,175.45539910464748,176.02267456054688,12888196,0.0,0.0 -2021-04-27 00:00:00+05:30,175.43439459507454,177.78752915914396,175.0351974300483,176.63197326660156,10816330,0.0,0.0 -2021-04-28 00:00:00+05:30,177.32529676974178,178.31277432831195,174.3418591171994,175.43438720703125,19805066,0.0,0.0 -2021-04-29 00:00:00+05:30,177.32530728157946,177.7455094315358,175.2242965317977,176.29580688476562,13265608,0.0,0.0 -2021-04-30 00:00:00+05:30,175.43440775276738,183.8384512379299,174.2368289914212,177.24127197265625,33702940,0.0,0.0 -2021-05-03 00:00:00+05:30,176.0646834740272,180.2877095353324,174.5519533186094,174.8040771484375,16118782,0.0,0.0 -2021-05-04 00:00:00+05:30,176.86308887853596,180.4558250873734,175.85460624613597,177.09420776367188,19987878,0.0,0.0 -2021-05-05 00:00:00+05:30,177.3463208626194,181.35925928349891,176.9051137131833,178.5018768310547,13778662,0.0,0.0 -2021-05-06 00:00:00+05:30,179.84652386502736,182.7879389749694,178.2287429898488,182.36773681640625,12787288,0.0,0.0 -2021-05-07 00:00:00+05:30,182.8089453737042,187.8303663369657,179.8465252622401,186.21258544921875,24054728,0.0,0.0 -2021-05-10 00:00:00+05:30,188.67075109159026,191.19196380105473,186.98994261861395,190.6457061767578,19405820,0.0,0.0 -2021-05-11 00:00:00+05:30,188.92287947875164,194.9737875625338,187.78832860273877,194.23843383789062,21695878,0.0,0.0 -2021-05-12 00:00:00+05:30,194.97381540849332,196.6546241620148,187.6202771118368,188.7758331298828,15235594,0.0,0.0 -2021-05-14 00:00:00+05:30,190.56168608290787,190.56168608290787,184.51077733649632,185.83441162109375,9799430,0.0,0.0 -2021-05-17 00:00:00+05:30,186.98995919043432,187.64126740201385,184.0905668823043,186.4226837158203,6063462,0.0,0.0 -2021-05-18 00:00:00+05:30,187.91442925603482,190.09947300523544,186.02351935315073,188.43968200683594,9934246,0.0,0.0 -2021-05-19 00:00:00+05:30,189.0909863332931,190.8978506288344,185.83441934644193,187.59927368164062,16215214,0.0,0.0 -2021-05-20 00:00:00+05:30,188.25055603324083,192.3895496178784,185.5192421622228,191.10792541503906,18799814,0.0,0.0 -2021-05-21 00:00:00+05:30,194.55360652187238,196.65461739143902,192.89380280549364,193.7342071533203,23987738,0.0,0.0 -2021-05-24 00:00:00+05:30,196.21342129327567,199.406947736104,193.5451347738793,198.69261169433594,22941220,0.0,0.0 -2021-05-25 00:00:00+05:30,200.35240054543308,201.27685049969642,197.07482856859627,199.3439178466797,21199352,0.0,0.0 -2021-05-26 00:00:00+05:30,201.12977580316127,201.99119798732582,196.86472613673453,198.4194793701172,25944614,0.0,0.0 -2021-05-27 00:00:00+05:30,203.79804773605366,205.0586542168952,195.81420669072372,196.59158325195312,102988808,0.0,0.0 -2021-05-28 00:00:00+05:30,199.59602800937625,201.65501604939408,196.86471394187953,198.1253204345703,29313704,0.0,0.0 -2021-05-31 00:00:00+05:30,198.94471696007727,198.94471696007727,196.78066558616976,198.33541870117188,13495562,0.0,0.0 -2021-06-01 00:00:00+05:30,198.92371382228558,200.3103887409149,197.5370517272094,197.85220336914062,8869530,0.0,0.0 -2021-06-02 00:00:00+05:30,197.49500669663624,199.7851134994541,197.0748045547285,199.44894409179688,12676710,0.0,0.0 -2021-06-03 00:00:00+05:30,199.38591290802128,201.0246986685824,198.79763248417262,199.1337890625,12184524,0.0,0.0 -2021-06-04 00:00:00+05:30,199.5119674349417,202.87358449584082,199.1968158354824,200.961669921875,17759466,0.0,0.0 -2021-06-07 00:00:00+05:30,202.0331849876764,203.96611740791639,201.1717757249589,202.28530883789062,12523390,0.0,0.0 -2021-06-08 00:00:00+05:30,203.2937970445551,205.7730000128355,200.12127591020266,204.82754516601562,15198964,0.0,0.0 -2021-06-09 00:00:00+05:30,206.73947154538553,207.53785311875674,202.32734867703888,203.81906127929688,18980362,0.0,0.0 -2021-06-10 00:00:00+05:30,204.3233021926333,204.84855489749867,202.85259461901023,203.18875122070312,7388634,0.0,0.0 -2021-06-11 00:00:00+05:30,204.09220497916814,205.68896814175653,202.41139625073706,203.20977783203125,7438508,0.0,0.0 -2021-06-14 00:00:00+05:30,203.35683581592053,203.79804294442067,200.01622359081284,203.2517852783203,7237652,0.0,0.0 -2021-06-15 00:00:00+05:30,203.79805164987758,204.74350652866565,202.03319741338547,202.49542236328125,6507360,0.0,0.0 -2021-06-16 00:00:00+05:30,203.1467399229477,203.7560253624405,201.2978401551773,202.2222900390625,7994924,0.0,0.0 -2021-06-17 00:00:00+05:30,200.8356291454306,202.91562216032577,200.1422853169132,200.3944091796875,6651076,0.0,0.0 -2021-06-18 00:00:00+05:30,201.69704221452884,201.7390649963674,196.12936344506528,198.4824981689453,10583776,0.0,0.0 -2021-06-21 00:00:00+05:30,198.20936790721257,199.93218653831957,196.86471583929477,199.61703491210938,5397088,0.0,0.0 -2021-06-22 00:00:00+05:30,200.64655918087507,201.17181195359987,198.67160362600822,199.02877807617188,5553420,0.0,0.0 -2021-06-23 00:00:00+05:30,199.17582173419515,199.59602388975253,197.13783871503145,197.32693481445312,4927558,0.0,0.0 -2021-06-24 00:00:00+05:30,197.28491648587573,197.70511865091487,195.436029524414,195.85623168945312,8462210,0.0,0.0 -2021-06-25 00:00:00+05:30,196.82270592901227,198.37745918274356,195.89826879247352,197.5160369873047,5904240,0.0,0.0 -2021-06-28 00:00:00+05:30,197.91520509687658,198.33540723084022,196.04530047131777,196.29742431640625,4334320,0.0,0.0 -2021-06-29 00:00:00+05:30,197.07480638928453,197.2849074621942,195.39399780600704,195.91925048828125,5921594,0.0,0.0 -2021-06-30 00:00:00+05:30,196.23439983607477,197.76813508592906,195.81419769509816,196.69662475585938,5924634,0.0,0.0 -2021-07-01 00:00:00+05:30,196.69661602362496,197.0327725920621,194.1333805127507,194.4485321044922,5757026,0.0,0.0 -2021-07-02 00:00:00+05:30,194.55358263507267,195.64611071782002,193.7341833671244,194.4485321044922,4769492,0.0,0.0 -2021-07-05 00:00:00+05:30,195.3730078462622,196.4445182710468,192.66269866796782,193.1669464111328,11190174,0.0,0.0 -2021-07-06 00:00:00+05:30,193.2929863468063,194.55359277950285,192.2845037653594,192.4735870361328,7749392,0.0,0.0 -2021-07-07 00:00:00+05:30,192.47359709757362,193.8812769190474,190.12047522570674,193.5030975341797,6000580,0.0,0.0 -2021-07-08 00:00:00+05:30,193.3560382005652,195.56209973271277,191.84330772809622,192.53665161132812,6426778,0.0,0.0 -2021-07-09 00:00:00+05:30,191.654199860555,192.66268243837922,190.47762616680026,191.9903564453125,7058662,0.0,0.0 -2021-07-12 00:00:00+05:30,192.28450618513722,192.99884214519034,189.11197226212883,189.51116943359375,7393710,0.0,0.0 -2021-07-13 00:00:00+05:30,190.24651975912363,191.1919745784677,188.98591333333152,189.19601440429688,7409874,0.0,0.0 -2021-07-14 00:00:00+05:30,189.51118339642477,190.39361054014307,188.33462242050226,188.5447235107422,4936524,0.0,0.0 -2021-07-15 00:00:00+05:30,188.79683429930452,189.40613258957956,187.01097503473278,187.85137939453125,6617550,0.0,0.0 -2021-07-16 00:00:00+05:30,188.69178700104905,189.53219137530792,187.3261298928784,188.25057983398438,6726604,0.0,0.0 -2021-07-19 00:00:00+05:30,187.41015719679334,192.8727850971483,187.07400060926915,190.72975158691406,14737948,0.0,0.0 -2021-07-20 00:00:00+05:30,191.94835068053274,192.452598425917,188.67077880619374,190.687744140625,7689016,0.0,0.0 -2021-07-22 00:00:00+05:30,191.17097793633164,194.95279737860486,190.3515785944182,193.67117309570312,13532496,0.0,0.0 -2021-07-23 00:00:00+05:30,195.30994969980162,195.73015184013988,192.9988379279412,193.86026000976562,6954808,0.0,0.0 -2021-07-26 00:00:00+05:30,194.09137276616437,194.36450160211442,191.23400324252188,191.6121826171875,5177476,0.0,0.0 -2021-07-27 00:00:00+05:30,191.61218155650292,193.46106846295174,190.0364234844922,190.47763061523438,4635256,0.0,0.0 -2021-07-28 00:00:00+05:30,190.60370769269994,191.40208925440737,189.21703283163197,190.54067993164062,4411220,0.0,0.0 -2021-07-29 00:00:00+05:30,189.93139817053543,190.83483035375974,188.4606904413388,188.7128143310547,5979220,0.0,0.0 -2021-07-30 00:00:00+05:30,188.75482645465266,190.85583737768508,186.947949366713,187.2000732421875,13531870,0.0,0.0 -2021-08-02 00:00:00+05:30,188.2715744336004,193.2509726412565,187.62026620888076,192.36854553222656,9965680,0.0,0.0 -2021-08-03 00:00:00+05:30,193.58712637212477,195.37298542417923,191.82227229714454,194.72166442871094,7855132,0.0,0.0 -2021-08-04 00:00:00+05:30,194.5535983873314,195.39400270001966,191.65420607326735,192.0954132080078,5192276,0.0,0.0 -2021-08-05 00:00:00+05:30,191.65420418583648,192.70470956635128,189.5741984029963,190.56167602539062,7099910,0.0,0.0 -2021-08-06 00:00:00+05:30,190.77178103356658,194.5536004813686,190.77178103356658,191.44410705566406,8118604,0.0,0.0 -2021-08-09 00:00:00+05:30,192.2424903153056,192.87279356224101,189.38512072528593,190.1414794921875,4555246,0.0,0.0 -2021-08-10 00:00:00+05:30,190.98188292491113,191.14996122526108,186.04450751376106,186.86390686035156,7098198,0.0,0.0 -2021-08-11 00:00:00+05:30,187.41016425238715,189.74228112207106,185.1200573400615,189.09097290039062,10635072,0.0,0.0 -2021-08-12 00:00:00+05:30,189.93137954095815,191.36006434447611,185.77138065112112,188.3135986328125,12567714,0.0,0.0 -2021-08-13 00:00:00+05:30,189.0909753234283,192.80976706949954,188.37662650945214,191.14996337890625,14232032,0.0,0.0 -2021-08-16 00:00:00+05:30,192.66267371999805,196.48651561044872,191.2129712637859,194.97378540039062,17964436,0.0,0.0 -2021-08-17 00:00:00+05:30,195.75117157991795,197.3899573787566,193.71318861438382,195.3939971923828,14363500,0.0,0.0 -2021-08-18 00:00:00+05:30,196.2134049831736,196.2134049831736,193.73420196464195,194.76370239257812,7947234,0.0,0.0 -2021-08-20 00:00:00+05:30,194.04935553672033,195.60410868360498,190.35158159757907,191.27603149414062,12114818,0.0,0.0 -2021-08-23 00:00:00+05:30,192.74672811116298,193.14591245285635,188.2925828309382,189.80531311035156,7925892,0.0,0.0 -2021-08-24 00:00:00+05:30,190.35157343726962,192.97783686769554,190.2885456796498,191.78025817871094,7248688,0.0,0.0 -2021-08-25 00:00:00+05:30,192.45259196707414,195.1418832639123,192.13744034267393,193.58714294433594,9704266,0.0,0.0 -2021-08-26 00:00:00+05:30,193.54512321751668,198.08330155107933,192.70471887251966,196.12936401367188,14847298,0.0,0.0 -2021-08-27 00:00:00+05:30,197.0958201541698,199.0497704781832,195.8772364416765,198.04127502441406,12536762,0.0,0.0 -2021-08-30 00:00:00+05:30,199.5540213093292,199.5540213093292,198.1673591850459,198.56654357910156,9029840,0.0,0.0 -2021-08-31 00:00:00+05:30,198.75562999663475,199.95320876745612,196.80169243558558,198.1883544921875,18002472,0.0,0.0 -2021-09-01 00:00:00+05:30,198.860673772464,201.4449145119282,198.4194666304405,200.43643188476562,10439002,0.0,0.0 -2021-09-02 00:00:00+05:30,200.85663257407447,202.34834511335222,200.43643041387764,201.6129913330078,8362628,0.0,0.0 -2021-09-03 00:00:00+05:30,202.95763976187718,207.57986344175427,201.7810788636929,206.4453125,16372070,0.0,0.0 -2021-09-06 00:00:00+05:30,208.3992656082111,208.63037166593276,205.89905763606654,206.23521423339844,13979558,0.0,0.0 -2021-09-07 00:00:00+05:30,206.19320257178254,207.3697634762696,202.1172365391807,202.5164337158203,13420280,0.0,0.0 -2021-09-08 00:00:00+05:30,203.37784409435136,207.15966350932896,202.4954169994795,205.7099609375,13609662,0.0,0.0 -2021-09-09 00:00:00+05:30,205.8570409874747,206.73946811119643,204.95360888462614,206.38229370117188,9084984,0.0,0.0 -2021-09-13 00:00:00+05:30,207.57985725909998,209.78591849515317,206.52935190859847,209.3026885986328,21460684,0.0,0.0 -2021-09-14 00:00:00+05:30,210.52126971813976,211.36167398847167,206.1091472988973,207.20167541503906,24182782,0.0,0.0 -2021-09-15 00:00:00+05:30,207.57986536264,207.97906254083517,205.10067520338367,205.8780517578125,22748506,0.0,0.0 -2021-09-16 00:00:00+05:30,197.98141645912673,200.0404176662666,197.09897947887384,198.68283081054688,34750954,17.5,0.0 -2021-09-17 00:00:00+05:30,199.56526875755506,200.01779771165383,195.5377638280936,197.41575622558594,24016408,0.0,0.0 -2021-09-20 00:00:00+05:30,195.06257887750485,196.2391567919267,189.5869901778447,190.24314880371094,14744276,0.0,0.0 -2021-09-21 00:00:00+05:30,190.0168990207903,191.82701477961677,186.8039407868559,187.2564697265625,22963476,0.0,0.0 -2021-09-22 00:00:00+05:30,187.57324959732992,190.74095224432946,187.57324959732992,190.13003540039062,9640070,0.0,0.0 -2021-09-23 00:00:00+05:30,191.48761985694657,192.00802538043496,188.7724461934377,190.03953552246094,11769116,0.0,0.0 -2021-09-24 00:00:00+05:30,190.5146845984665,191.5328747180545,186.4645450431815,187.70899963378906,12674828,0.0,0.0 -2021-09-27 00:00:00+05:30,189.360759899183,191.19349677022302,188.50094377687907,190.3336944580078,9778866,0.0,0.0 -2021-09-28 00:00:00+05:30,192.00802146555174,194.70057415100078,191.4197393744877,194.40643310546875,18266942,0.0,0.0 -2021-09-29 00:00:00+05:30,194.36120336002102,198.20769981766986,192.77735187745972,197.7099151611328,15251714,0.0,0.0 -2021-09-30 00:00:00+05:30,199.02223213742306,199.29375227687785,195.0399827923795,195.58302307128906,8934732,0.0,0.0 -2021-10-01 00:00:00+05:30,195.44724584973397,198.02666632419022,194.13491468960723,195.9676513671875,5489980,0.0,0.0 -2021-10-04 00:00:00+05:30,196.3975599101326,198.207675669673,196.17129544019005,197.2347412109375,5362228,0.0,0.0 -2021-10-05 00:00:00+05:30,197.23473382642246,201.6016351707984,197.1668572499985,200.85496520996094,18020292,0.0,0.0 -2021-10-06 00:00:00+05:30,202.28044510487004,204.52046898073766,201.4432637669151,202.37095642089844,16248822,0.0,0.0 -2021-10-07 00:00:00+05:30,204.31682732893887,204.5430918110307,202.7329759542959,203.27601623535156,7445114,0.0,0.0 -2021-10-08 00:00:00+05:30,204.3168237336784,204.54308821178878,201.19437669777264,203.38914489746094,6019304,0.0,0.0 -2021-10-11 00:00:00+05:30,203.63802578936867,205.96854710027392,203.41176131626935,205.629150390625,11833332,0.0,0.0 -2021-10-12 00:00:00+05:30,205.6065206731711,206.89623087669125,204.1358016609311,206.0137939453125,10923204,0.0,0.0 -2021-10-13 00:00:00+05:30,206.80574388535584,208.3443396555268,205.13138113511516,207.5524139404297,14072722,0.0,0.0 -2021-10-14 00:00:00+05:30,208.16333343122702,209.1589027238466,207.2582754597869,207.8465576171875,7894780,0.0,0.0 -2021-10-18 00:00:00+05:30,212.68861446896113,212.68861446896113,208.63847469067653,209.29464721679688,8784646,0.0,0.0 -2021-10-19 00:00:00+05:30,209.92817609800662,210.42596070254626,203.61540556298272,205.0182342529297,10805314,0.0,0.0 -2021-10-20 00:00:00+05:30,204.54309775898864,204.95037107657956,197.46102202559,199.61053466796875,13086926,0.0,0.0 -2021-10-21 00:00:00+05:30,201.4885120902522,205.44814034581583,200.49294289053267,204.11317443847656,19775152,0.0,0.0 -2021-10-22 00:00:00+05:30,204.09056887085575,204.99562682593714,200.2440725617598,202.39358520507812,7829992,0.0,0.0 -2021-10-25 00:00:00+05:30,202.28043780175608,202.91397556081793,194.51956918055183,195.35675048828125,14550354,0.0,0.0 -2021-10-26 00:00:00+05:30,195.0399706300604,197.73252331244524,193.70500475020495,195.06259155273438,9945226,0.0,0.0 -2021-10-27 00:00:00+05:30,196.14868769734628,196.62383759211818,193.22987031492397,193.54664611816406,6737796,0.0,0.0 -2021-10-28 00:00:00+05:30,194.1349531510198,195.04001120766793,189.63228379515948,190.42420959472656,7242482,0.0,0.0 -2021-10-29 00:00:00+05:30,189.60962915408373,192.3248028412544,187.16597559764767,189.02134704589844,12075018,0.0,0.0 -2021-11-01 00:00:00+05:30,193.68239961895185,193.68239961895185,190.01691219124845,190.808837890625,11652400,0.0,0.0 -2021-11-02 00:00:00+05:30,191.41974177501208,191.82701505932442,188.07103037831774,188.31991577148438,8099346,0.0,0.0 -2021-11-03 00:00:00+05:30,189.15708432597597,190.76355643198264,187.43747999250166,187.75424194335938,10516486,0.0,0.0 -2021-11-04 00:00:00+05:30,189.99427604124043,190.17528485314628,189.2023504053261,189.9490203857422,1975024,0.0,0.0 -2021-11-08 00:00:00+05:30,191.87227981823608,195.83190823429638,190.71833648959085,195.37937927246094,11870418,0.0,0.0 -2021-11-09 00:00:00+05:30,195.80928995665357,195.8319108810159,193.2298693152947,194.813720703125,5867180,0.0,0.0 -2021-11-10 00:00:00+05:30,195.49250339673912,196.39756128283514,194.65532209008285,195.15310668945312,6565108,0.0,0.0 -2021-11-11 00:00:00+05:30,195.01577554598828,195.61095836176642,193.23019915448668,194.71817016601562,6633538,2.5,0.0 -2021-11-12 00:00:00+05:30,195.95431639271249,196.86999076837938,195.19888782720375,195.8169708251953,4288924,0.0,0.0 -2021-11-15 00:00:00+05:30,195.90854040586842,196.89288761818383,194.42056946545964,195.1988983154297,3839888,0.0,0.0 -2021-11-16 00:00:00+05:30,195.03862853900162,195.29043338607633,191.4446040684559,192.24581909179688,5533442,0.0,0.0 -2021-11-17 00:00:00+05:30,192.52054836800275,192.63500767143202,188.72050508298474,189.45303344726562,7538798,0.0,0.0 -2021-11-18 00:00:00+05:30,189.31568735707827,190.300034569476,185.4240710510682,185.56141662597656,9990796,0.0,0.0 -2021-11-22 00:00:00+05:30,185.88189574019822,186.7517835908714,179.97579889163788,181.12039184570312,10565788,0.0,0.0 -2021-11-23 00:00:00+05:30,180.8456922742864,183.73006101792942,180.41074134960388,182.03607177734375,6765412,0.0,0.0 -2021-11-24 00:00:00+05:30,183.63850642153298,187.39276313362706,182.58547246276012,184.66864013671875,8482816,0.0,0.0 -2021-11-25 00:00:00+05:30,184.96624173170818,185.14937383009513,182.2192183396531,183.18067932128906,6323818,0.0,0.0 -2021-11-26 00:00:00+05:30,181.83003917545207,181.85293941844841,171.68894810197835,172.53594970703125,20046662,0.0,0.0 -2021-11-29 00:00:00+05:30,173.52029861131527,173.97813581081743,168.02625221728945,168.23228454589844,15037552,0.0,0.0 -2021-11-30 00:00:00+05:30,169.39976501464844,173.74921844070022,168.48409060916384,169.39976501464844,18393470,0.0,0.0 -2021-12-01 00:00:00+05:30,170.6588176869538,172.12390232769363,167.47684353226072,168.8274688720703,13057566,0.0,0.0 -2021-12-02 00:00:00+05:30,169.3997675395921,173.95525336361155,168.96481660167083,173.45162963867188,12449776,0.0,0.0 -2021-12-03 00:00:00+05:30,175.1227385537135,177.82397538666132,174.57332829490775,176.67938232421875,17313246,0.0,0.0 -2021-12-06 00:00:00+05:30,177.34325590486972,178.28181664849126,174.43598666601935,175.5576934814453,8919812,0.0,0.0 -2021-12-07 00:00:00+05:30,176.6793675109876,177.98420628718787,176.38177613411995,177.54925537109375,7275406,0.0,0.0 -2021-12-08 00:00:00+05:30,178.32759446425246,179.58664680000777,178.1673486452852,179.08302307128906,7187328,0.0,0.0 -2021-12-09 00:00:00+05:30,180.50231031629775,183.82162990993925,179.6095222160717,180.2733917236328,12970082,0.0,0.0 -2021-12-10 00:00:00+05:30,180.15893570727974,182.17341656499042,179.01434272311658,181.7384796142578,4565918,0.0,0.0 -2021-12-13 00:00:00+05:30,182.65415939205752,183.36380147434863,179.03723427769384,179.63243103027344,5199416,0.0,0.0 -2021-12-14 00:00:00+05:30,179.9071321642012,179.9071321642012,178.1444561611954,179.3119354248047,6582798,0.0,0.0 -2021-12-15 00:00:00+05:30,179.014337822533,179.65530708170115,175.3974268860082,175.9468231201172,11115184,0.0,0.0 -2021-12-16 00:00:00+05:30,176.95409285569465,179.4721976699413,176.0155321046726,179.03724670410156,7909366,0.0,0.0 -2021-12-17 00:00:00+05:30,179.93001749187877,180.63965955473137,174.93959486476476,176.12997436523438,16049722,0.0,0.0 -2021-12-20 00:00:00+05:30,174.36730451281053,174.36730451281053,164.36355866326227,164.82139587402344,22510560,0.0,0.0 -2021-12-21 00:00:00+05:30,166.83586752548857,167.52262330342452,163.63100722845417,166.7443084716797,12855558,0.0,0.0 -2021-12-22 00:00:00+05:30,167.568413615305,171.13953815269983,167.20214944760176,170.52146911621094,10045244,0.0,0.0 -2021-12-23 00:00:00+05:30,171.59736887239876,173.17691272668307,170.31543036173457,172.76486206054688,10693866,0.0,0.0 -2021-12-24 00:00:00+05:30,173.6118701083326,173.6118701083326,169.5371078910476,170.3841094970703,6287570,0.0,0.0 -2021-12-27 00:00:00+05:30,169.83471564208475,171.75762350691085,168.25517170661817,171.41424560546875,4632660,0.0,0.0 -2021-12-28 00:00:00+05:30,172.05521620232255,174.61910734700643,171.6889520268317,174.16127014160156,6449486,0.0,0.0 -2021-12-29 00:00:00+05:30,174.43596397628582,175.28296554591512,172.67328805507498,174.48175048828125,8260658,0.0,0.0 -2021-12-30 00:00:00+05:30,175.80947536251685,176.40465810173433,172.14677795913107,173.03956604003906,12171414,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/GOLDBEES.NS.csv b/DATA/BRONZE/StockData/2021/GOLDBEES.NS.csv deleted file mode 100644 index c80a4ed3..00000000 --- a/DATA/BRONZE/StockData/2021/GOLDBEES.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,47.97999954223633,47.97999954223633,43.75,43.810001373291016,2875668,0.0,0.0 -2021-01-04 00:00:00+05:30,46.95000076293945,46.95000076293945,44.0099983215332,44.52000045776367,4911333,0.0,0.0 -2021-01-05 00:00:00+05:30,46.849998474121094,46.849998474121094,44.619998931884766,44.970001220703125,5469238,0.0,0.0 -2021-01-06 00:00:00+05:30,44.97999954223633,45.189998626708984,44.79999923706055,45.15999984741211,5091194,0.0,0.0 -2021-01-07 00:00:00+05:30,46.97999954223633,46.97999954223633,44.189998626708984,44.40999984741211,9845065,0.0,0.0 -2021-01-08 00:00:00+05:30,44.34000015258789,44.38999938964844,43.779998779296875,43.83000183105469,8779381,0.0,0.0 -2021-01-11 00:00:00+05:30,45.400001525878906,46.79999923706055,42.36000061035156,43.029998779296875,13419826,0.0,0.0 -2021-01-12 00:00:00+05:30,43.22999954223633,43.290000915527344,42.959999084472656,43.22999954223633,3547419,0.0,0.0 -2021-01-13 00:00:00+05:30,46.79999923706055,46.79999923706055,43.02000045776367,43.06999969482422,3966236,0.0,0.0 -2021-01-14 00:00:00+05:30,46.79999923706055,46.79999923706055,42.61000061035156,42.70000076293945,9185531,0.0,0.0 -2021-01-15 00:00:00+05:30,45.29999923706055,46.79999923706055,42.79999923706055,43.029998779296875,5807562,0.0,0.0 -2021-01-18 00:00:00+05:30,45.849998474121094,45.849998474121094,42.459999084472656,42.540000915527344,8491065,0.0,0.0 -2021-01-19 00:00:00+05:30,44.97999954223633,44.97999954223633,42.560001373291016,42.790000915527344,2109996,0.0,0.0 -2021-01-20 00:00:00+05:30,44.79999923706055,44.79999923706055,42.83000183105469,42.9900016784668,2558480,0.0,0.0 -2021-01-21 00:00:00+05:30,44.79999923706055,44.79999923706055,43.119998931884766,43.220001220703125,3075733,0.0,0.0 -2021-01-22 00:00:00+05:30,45.0,45.0,42.95000076293945,43.040000915527344,3102034,0.0,0.0 -2021-01-25 00:00:00+05:30,44.79999923706055,44.79999923706055,40.02000045776367,42.790000915527344,2358217,0.0,0.0 -2021-01-27 00:00:00+05:30,43.70000076293945,43.849998474121094,42.5,42.560001373291016,3112304,0.0,0.0 -2021-01-28 00:00:00+05:30,40.099998474121094,43.400001525878906,40.099998474121094,42.540000915527344,2445781,0.0,0.0 -2021-01-29 00:00:00+05:30,43.79999923706055,43.79999923706055,42.45000076293945,42.650001525878906,2414855,0.0,0.0 -2021-02-01 00:00:00+05:30,43.970001220703125,43.970001220703125,41.58000183105469,42.34000015258789,10138974,0.0,0.0 -2021-02-02 00:00:00+05:30,43.45000076293945,43.45000076293945,41.869998931884766,41.91999816894531,6815030,0.0,0.0 -2021-02-03 00:00:00+05:30,43.20000076293945,43.20000076293945,41.310001373291016,41.689998626708984,5486293,0.0,0.0 -2021-02-04 00:00:00+05:30,42.79999923706055,42.79999923706055,41.20000076293945,41.33000183105469,9897244,0.0,0.0 -2021-02-05 00:00:00+05:30,42.70000076293945,42.70000076293945,40.81999969482422,41.130001068115234,8879165,0.0,0.0 -2021-02-08 00:00:00+05:30,42.599998474121094,42.599998474121094,35.79999923706055,41.279998779296875,5109925,0.0,0.0 -2021-02-09 00:00:00+05:30,43.0,43.0,41.689998626708984,41.849998474121094,4290402,0.0,0.0 -2021-02-10 00:00:00+05:30,42.95000076293945,43.79999923706055,41.709999084472656,41.7599983215332,3116867,0.0,0.0 -2021-02-11 00:00:00+05:30,42.599998474121094,42.599998474121094,41.52000045776367,41.7599983215332,2571728,0.0,0.0 -2021-02-12 00:00:00+05:30,41.380001068115234,41.45000076293945,41.06999969482422,41.20000076293945,6723676,0.0,0.0 -2021-02-15 00:00:00+05:30,42.4900016784668,42.4900016784668,41.099998474121094,41.189998626708984,3252294,0.0,0.0 -2021-02-16 00:00:00+05:30,41.380001068115234,41.400001525878906,41.20000076293945,41.349998474121094,2565549,0.0,0.0 -2021-02-17 00:00:00+05:30,40.97999954223633,40.97999954223633,40.4900016784668,40.52000045776367,9489746,0.0,0.0 -2021-02-18 00:00:00+05:30,40.68000030517578,40.68000030517578,40.369998931884766,40.470001220703125,11697400,0.0,0.0 -2021-02-19 00:00:00+05:30,41.97999954223633,41.97999954223633,39.9900016784668,40.099998474121094,11195987,0.0,0.0 -2021-02-22 00:00:00+05:30,41.599998474121094,41.599998474121094,40.25,40.43000030517578,5546089,0.0,0.0 -2021-02-23 00:00:00+05:30,41.70000076293945,42.599998474121094,40.63999938964844,40.66999816894531,4711333,0.0,0.0 -2021-02-24 00:00:00+05:30,40.83000183105469,42.0,40.25,40.619998931884766,2262719,0.0,0.0 -2021-02-25 00:00:00+05:30,42.400001525878906,42.400001525878906,40.20000076293945,40.33000183105469,4429573,0.0,0.0 -2021-02-26 00:00:00+05:30,40.220001220703125,40.36000061035156,39.97999954223633,40.25,6369408,0.0,0.0 -2021-03-01 00:00:00+05:30,41.97999954223633,41.97999954223633,39.900001525878906,39.959999084472656,5824139,0.0,0.0 -2021-03-02 00:00:00+05:30,41.400001525878906,41.400001525878906,39.20000076293945,39.52000045776367,9700184,0.0,0.0 -2021-03-03 00:00:00+05:30,41.29999923706055,41.29999923706055,39.25,39.33000183105469,8650414,0.0,0.0 -2021-03-04 00:00:00+05:30,39.18000030517578,39.18000030517578,38.86000061035156,38.93000030517578,11218094,0.0,0.0 -2021-03-05 00:00:00+05:30,40.0,40.0,38.5099983215332,38.66999816894531,10408295,0.0,0.0 -2021-03-08 00:00:00+05:30,40.70000076293945,43.95000076293945,38.54999923706055,38.70000076293945,6578530,0.0,0.0 -2021-03-09 00:00:00+05:30,38.63999938964844,38.90999984741211,38.52000045776367,38.849998474121094,6305333,0.0,0.0 -2021-03-10 00:00:00+05:30,39.18000030517578,39.18000030517578,38.900001525878906,38.95000076293945,5286384,0.0,0.0 -2021-03-12 00:00:00+05:30,39.79999923706055,39.79999923706055,38.56999969482422,38.630001068115234,8194416,0.0,0.0 -2021-03-15 00:00:00+05:30,39.70000076293945,39.70000076293945,38.70000076293945,39.060001373291016,6071986,0.0,0.0 -2021-03-16 00:00:00+05:30,40.400001525878906,40.400001525878906,38.970001220703125,39.029998779296875,6773209,0.0,0.0 -2021-03-17 00:00:00+05:30,40.099998474121094,40.099998474121094,39.029998779296875,39.13999938964844,4139265,0.0,0.0 -2021-03-18 00:00:00+05:30,39.63999938964844,39.63999938964844,39.060001373291016,39.16999816894531,10750922,0.0,0.0 -2021-03-19 00:00:00+05:30,39.290000915527344,39.29999923706055,38.86000061035156,39.22999954223633,3818623,0.0,0.0 -2021-03-22 00:00:00+05:30,40.099998474121094,40.099998474121094,38.29999923706055,38.849998474121094,4535248,0.0,0.0 -2021-03-23 00:00:00+05:30,40.400001525878906,40.400001525878906,38.86000061035156,38.91999816894531,4927418,0.0,0.0 -2021-03-24 00:00:00+05:30,39.18000030517578,39.18000030517578,38.83000183105469,38.880001068115234,7040287,0.0,0.0 -2021-03-25 00:00:00+05:30,39.08000183105469,39.18000030517578,38.86000061035156,38.88999938964844,8077132,0.0,0.0 -2021-03-26 00:00:00+05:30,38.779998779296875,38.90999984741211,38.61000061035156,38.790000915527344,4090542,0.0,0.0 -2021-03-30 00:00:00+05:30,39.86000061035156,39.86000061035156,38.290000915527344,38.380001068115234,12540619,0.0,0.0 -2021-03-31 00:00:00+05:30,38.279998779296875,38.36000061035156,38.150001525878906,38.16999816894531,7728240,0.0,0.0 -2021-04-01 00:00:00+05:30,39.70000076293945,39.70000076293945,38.41999816894531,39.099998474121094,4438427,0.0,0.0 -2021-04-05 00:00:00+05:30,39.95000076293945,39.95000076293945,39.119998931884766,39.33000183105469,5982785,0.0,0.0 -2021-04-06 00:00:00+05:30,38.20000076293945,40.20000076293945,37.0,39.4900016784668,4365795,0.0,0.0 -2021-04-07 00:00:00+05:30,39.779998779296875,40.189998626708984,39.58000183105469,40.11000061035156,5568767,0.0,0.0 -2021-04-08 00:00:00+05:30,40.400001525878906,40.400001525878906,39.959999084472656,40.279998779296875,5302633,0.0,0.0 -2021-04-09 00:00:00+05:30,40.95000076293945,40.95000076293945,40.34000015258789,40.45000076293945,5969025,0.0,0.0 -2021-04-12 00:00:00+05:30,40.41999816894531,40.560001373291016,40.2599983215332,40.4900016784668,4546153,0.0,0.0 -2021-04-13 00:00:00+05:30,40.470001220703125,40.56999969482422,40.20000076293945,40.5099983215332,4146819,0.0,0.0 -2021-04-15 00:00:00+05:30,40.77000045776367,40.77000045776367,40.52000045776367,40.720001220703125,2911816,0.0,0.0 -2021-04-16 00:00:00+05:30,40.9900016784668,41.16999816894531,40.599998474121094,40.83000183105469,4392749,0.0,0.0 -2021-04-19 00:00:00+05:30,41.2400016784668,41.59000015258789,40.709999084472656,41.529998779296875,10605192,0.0,0.0 -2021-04-20 00:00:00+05:30,41.060001373291016,41.290000915527344,40.959999084472656,41.099998474121094,8418464,0.0,0.0 -2021-04-22 00:00:00+05:30,41.849998474121094,41.9900016784668,41.43000030517578,41.47999954223633,5336862,0.0,0.0 -2021-04-23 00:00:00+05:30,41.66999816894531,41.66999816894531,41.310001373291016,41.52000045776367,5160353,0.0,0.0 -2021-04-26 00:00:00+05:30,41.41999816894531,41.439998626708984,41.119998931884766,41.22999954223633,5277427,0.0,0.0 -2021-04-27 00:00:00+05:30,41.31999969482422,41.31999969482422,41.0,41.08000183105469,2899630,0.0,0.0 -2021-04-28 00:00:00+05:30,40.97999954223633,41.150001525878906,40.560001373291016,40.63999938964844,3618879,0.0,0.0 -2021-04-29 00:00:00+05:30,37.279998779296875,41.79999923706055,37.279998779296875,40.720001220703125,2883958,0.0,0.0 -2021-04-30 00:00:00+05:30,40.95000076293945,40.95000076293945,40.310001373291016,40.59000015258789,1979198,0.0,0.0 -2021-05-03 00:00:00+05:30,41.70000076293945,41.70000076293945,40.65999984741211,40.689998626708984,2303248,0.0,0.0 -2021-05-04 00:00:00+05:30,41.060001373291016,41.060001373291016,40.720001220703125,40.75,3525800,0.0,0.0 -2021-05-05 00:00:00+05:30,40.84000015258789,40.84000015258789,40.4900016784668,40.529998779296875,2612915,0.0,0.0 -2021-05-06 00:00:00+05:30,42.59000015258789,42.70000076293945,40.45000076293945,40.81999969482422,2154092,0.0,0.0 -2021-05-07 00:00:00+05:30,41.470001220703125,41.95000076293945,41.04999923706055,41.2400016784668,3388993,0.0,0.0 -2021-05-10 00:00:00+05:30,41.56999969482422,41.599998474121094,41.2599983215332,41.459999084472656,6355282,0.0,0.0 -2021-05-11 00:00:00+05:30,41.63999938964844,41.63999938964844,41.34000015258789,41.400001525878906,3058704,0.0,0.0 -2021-05-12 00:00:00+05:30,41.290000915527344,41.439998626708984,41.0099983215332,41.38999938964844,2665823,0.0,0.0 -2021-05-14 00:00:00+05:30,41.27000045776367,41.650001525878906,41.08000183105469,41.4900016784668,9842362,0.0,0.0 -2021-05-17 00:00:00+05:30,43.47999954223633,43.47999954223633,41.75,41.83000183105469,9634179,0.0,0.0 -2021-05-18 00:00:00+05:30,42.470001220703125,42.470001220703125,42.0,42.09000015258789,5886821,0.0,0.0 -2021-05-19 00:00:00+05:30,42.16999816894531,42.18000030517578,41.900001525878906,41.939998626708984,2767354,0.0,0.0 -2021-05-20 00:00:00+05:30,42.470001220703125,42.470001220703125,42.099998474121094,42.130001068115234,2928165,0.0,0.0 -2021-05-21 00:00:00+05:30,42.27000045776367,42.27000045776367,42.08000183105469,42.16999816894531,3604304,0.0,0.0 -2021-05-24 00:00:00+05:30,44.279998779296875,44.279998779296875,42.119998931884766,42.20000076293945,3272190,0.0,0.0 -2021-05-25 00:00:00+05:30,42.16999816894531,42.2400016784668,42.04999923706055,42.119998931884766,2618735,0.0,0.0 -2021-05-26 00:00:00+05:30,42.66999816894531,42.689998626708984,42.36000061035156,42.63999938964844,4771571,0.0,0.0 -2021-05-27 00:00:00+05:30,42.47999954223633,42.529998779296875,42.310001373291016,42.38999938964844,2753806,0.0,0.0 -2021-05-28 00:00:00+05:30,44.880001068115234,44.880001068115234,42.099998474121094,42.220001220703125,3232907,0.0,0.0 -2021-05-31 00:00:00+05:30,42.7599983215332,42.7599983215332,42.349998474121094,42.59000015258789,4325516,0.0,0.0 -2021-06-01 00:00:00+05:30,42.779998779296875,42.90999984741211,42.560001373291016,42.83000183105469,4240959,0.0,0.0 -2021-06-02 00:00:00+05:30,42.66999816894531,42.83000183105469,42.40999984741211,42.56999969482422,6237062,0.0,0.0 -2021-06-03 00:00:00+05:30,42.91999816894531,42.91999816894531,42.470001220703125,42.5099983215332,4499242,0.0,0.0 -2021-06-04 00:00:00+05:30,42.2400016784668,42.2400016784668,41.9900016784668,42.119998931884766,5901860,0.0,0.0 -2021-06-07 00:00:00+05:30,42.56999969482422,42.56999969482422,42.16999816894531,42.279998779296875,5501444,0.0,0.0 -2021-06-08 00:00:00+05:30,42.66999816894531,42.66999816894531,42.369998931884766,42.40999984741211,4163770,0.0,0.0 -2021-06-09 00:00:00+05:30,42.63999938964844,42.63999938964844,42.369998931884766,42.5,6638366,0.0,0.0 -2021-06-10 00:00:00+05:30,42.56999969482422,42.56999969482422,42.29999923706055,42.349998474121094,3751175,0.0,0.0 -2021-06-11 00:00:00+05:30,42.869998931884766,42.869998931884766,42.54999923706055,42.630001068115234,4959477,0.0,0.0 -2021-06-14 00:00:00+05:30,42.27000045776367,42.34000015258789,41.970001220703125,42.029998779296875,5586567,0.0,0.0 -2021-06-15 00:00:00+05:30,42.16999816894531,42.16999816894531,41.900001525878906,42.04999923706055,4311508,0.0,0.0 -2021-06-16 00:00:00+05:30,44.099998474121094,44.099998474121094,41.91999816894531,42.09000015258789,3525900,0.0,0.0 -2021-06-17 00:00:00+05:30,44.88999938964844,44.88999938964844,41.2599983215332,41.349998474121094,7758865,0.0,0.0 -2021-06-18 00:00:00+05:30,41.16999816894531,41.16999816894531,40.709999084472656,40.959999084472656,7724176,0.0,0.0 -2021-06-21 00:00:00+05:30,40.869998931884766,40.97999954223633,40.58000183105469,40.95000076293945,4204092,0.0,0.0 -2021-06-22 00:00:00+05:30,41.13999938964844,41.13999938964844,40.79999923706055,40.93000030517578,2965899,0.0,0.0 -2021-06-23 00:00:00+05:30,41.18000030517578,41.18000030517578,40.880001068115234,41.0,2032574,0.0,0.0 -2021-06-24 00:00:00+05:30,44.099998474121094,44.099998474121094,40.77000045776367,40.900001525878906,2193111,0.0,0.0 -2021-06-25 00:00:00+05:30,40.91999816894531,40.9900016784668,40.720001220703125,40.95000076293945,3318404,0.0,0.0 -2021-06-28 00:00:00+05:30,44.0,44.0,40.79999923706055,40.81999969482422,3324387,0.0,0.0 -2021-06-29 00:00:00+05:30,40.81999969482422,40.880001068115234,40.619998931884766,40.72999954223633,2013217,0.0,0.0 -2021-06-30 00:00:00+05:30,40.47999954223633,40.630001068115234,40.400001525878906,40.52000045776367,3863423,0.0,0.0 -2021-07-01 00:00:00+05:30,41.16999816894531,41.16999816894531,40.75,40.90999984741211,3813939,0.0,0.0 -2021-07-02 00:00:00+05:30,41.2400016784668,41.2400016784668,40.939998626708984,41.150001525878906,3035684,0.0,0.0 -2021-07-05 00:00:00+05:30,41.279998779296875,41.279998779296875,41.060001373291016,41.20000076293945,2238472,0.0,0.0 -2021-07-06 00:00:00+05:30,41.540000915527344,41.68000030517578,41.2599983215332,41.61000061035156,3076197,0.0,0.0 -2021-07-07 00:00:00+05:30,41.599998474121094,41.790000915527344,41.459999084472656,41.720001220703125,3949972,0.0,0.0 -2021-07-08 00:00:00+05:30,41.720001220703125,41.97999954223633,41.5099983215332,41.7400016784668,3835093,0.0,0.0 -2021-07-09 00:00:00+05:30,41.7400016784668,41.7400016784668,41.43000030517578,41.58000183105469,2942805,0.0,0.0 -2021-07-12 00:00:00+05:30,44.099998474121094,44.099998474121094,41.380001068115234,41.5,2574523,0.0,0.0 -2021-07-13 00:00:00+05:30,41.779998779296875,41.779998779296875,41.5099983215332,41.52000045776367,1945630,0.0,0.0 -2021-07-14 00:00:00+05:30,42.0,42.38999938964844,40.099998474121094,41.63999938964844,2132668,0.0,0.0 -2021-07-15 00:00:00+05:30,41.970001220703125,42.0,41.720001220703125,41.97999954223633,3478484,0.0,0.0 -2021-07-16 00:00:00+05:30,41.97999954223633,41.97999954223633,41.810001373291016,41.849998474121094,1832927,0.0,0.0 -2021-07-19 00:00:00+05:30,43.599998474121094,43.599998474121094,41.540000915527344,41.619998931884766,1838895,0.0,0.0 -2021-07-20 00:00:00+05:30,42.130001068115234,42.130001068115234,41.650001525878906,41.689998626708984,3560043,0.0,0.0 -2021-07-22 00:00:00+05:30,44.099998474121094,44.099998474121094,39.20000076293945,41.29999923706055,3231236,0.0,0.0 -2021-07-23 00:00:00+05:30,38.650001525878906,43.54999923706055,38.650001525878906,41.36000061035156,2373676,0.0,0.0 -2021-07-26 00:00:00+05:30,42.0,42.0,41.2599983215332,41.400001525878906,2621876,0.0,0.0 -2021-07-27 00:00:00+05:30,40.58000183105469,41.619998931884766,40.58000183105469,41.349998474121094,3569252,0.0,0.0 -2021-07-28 00:00:00+05:30,42.279998779296875,42.279998779296875,40.779998779296875,41.369998931884766,1985702,0.0,0.0 -2021-07-29 00:00:00+05:30,42.58000183105469,42.58000183105469,41.40999984741211,41.68000030517578,2648324,0.0,0.0 -2021-07-30 00:00:00+05:30,42.380001068115234,42.380001068115234,41.279998779296875,41.91999816894531,2040165,0.0,0.0 -2021-08-02 00:00:00+05:30,41.939998626708984,41.939998626708984,41.5099983215332,41.529998779296875,2151973,0.0,0.0 -2021-08-03 00:00:00+05:30,42.279998779296875,42.279998779296875,41.36000061035156,41.47999954223633,2742824,0.0,0.0 -2021-08-04 00:00:00+05:30,41.939998626708984,42.279998779296875,41.45000076293945,41.529998779296875,1349682,0.0,0.0 -2021-08-05 00:00:00+05:30,44.400001525878906,44.400001525878906,41.400001525878906,41.560001373291016,2365330,0.0,0.0 -2021-08-06 00:00:00+05:30,41.880001068115234,41.880001068115234,40.779998779296875,41.29999923706055,2105799,0.0,0.0 -2021-08-09 00:00:00+05:30,41.08000183105469,42.279998779296875,39.68000030517578,40.36000061035156,7917513,0.0,0.0 -2021-08-10 00:00:00+05:30,40.84000015258789,40.84000015258789,40.08000183105469,40.220001220703125,5540994,0.0,0.0 -2021-08-11 00:00:00+05:30,40.869998931884766,40.869998931884766,40.15999984741211,40.2599983215332,3400031,0.0,0.0 -2021-08-12 00:00:00+05:30,40.939998626708984,40.939998626708984,39.880001068115234,40.560001373291016,3244252,0.0,0.0 -2021-08-13 00:00:00+05:30,40.97999954223633,41.2400016784668,40.08000183105469,40.5,3253709,0.0,0.0 -2021-08-16 00:00:00+05:30,41.41999816894531,41.41999816894531,40.630001068115234,40.779998779296875,3404513,0.0,0.0 -2021-08-17 00:00:00+05:30,41.68000030517578,41.68000030517578,40.380001068115234,41.18000030517578,3492704,0.0,0.0 -2021-08-18 00:00:00+05:30,41.0,41.189998626708984,40.95000076293945,41.029998779296875,1995891,0.0,0.0 -2021-08-20 00:00:00+05:30,41.47999954223633,41.47999954223633,40.7400016784668,40.970001220703125,2846275,0.0,0.0 -2021-08-23 00:00:00+05:30,41.34000015258789,41.34000015258789,40.630001068115234,41.0099983215332,2345631,0.0,0.0 -2021-08-24 00:00:00+05:30,41.58000183105469,41.58000183105469,41.0099983215332,41.18000030517578,2663194,0.0,0.0 -2021-08-25 00:00:00+05:30,41.47999954223633,41.47999954223633,40.849998474121094,41.040000915527344,1641519,0.0,0.0 -2021-08-26 00:00:00+05:30,44.400001525878906,44.400001525878906,40.68000030517578,40.79999923706055,1741050,0.0,0.0 -2021-08-27 00:00:00+05:30,41.380001068115234,41.380001068115234,40.84000015258789,40.86000061035156,2143301,0.0,0.0 -2021-08-30 00:00:00+05:30,41.779998779296875,41.779998779296875,41.0,41.0099983215332,2593436,0.0,0.0 -2021-08-31 00:00:00+05:30,41.47999954223633,41.79999923706055,40.81999969482422,40.83000183105469,3318327,0.0,0.0 -2021-09-01 00:00:00+05:30,44.22999954223633,44.22999954223633,40.779998779296875,40.83000183105469,3368321,0.0,0.0 -2021-09-02 00:00:00+05:30,41.2400016784668,41.2400016784668,40.75,40.91999816894531,2147433,0.0,0.0 -2021-09-03 00:00:00+05:30,40.65999984741211,40.97999954223633,40.65999984741211,40.91999816894531,2236960,0.0,0.0 -2021-09-06 00:00:00+05:30,41.47999954223633,41.47999954223633,41.04999923706055,41.209999084472656,3188389,0.0,0.0 -2021-09-07 00:00:00+05:30,41.619998931884766,41.619998931884766,40.939998626708984,41.060001373291016,1856286,0.0,0.0 -2021-09-08 00:00:00+05:30,41.220001220703125,41.220001220703125,40.75,40.880001068115234,2457445,0.0,0.0 -2021-09-09 00:00:00+05:30,41.220001220703125,41.220001220703125,40.529998779296875,40.790000915527344,2317747,0.0,0.0 -2021-09-13 00:00:00+05:30,40.95000076293945,40.95000076293945,40.5,40.720001220703125,3071349,0.0,0.0 -2021-09-14 00:00:00+05:30,41.119998931884766,41.119998931884766,40.34000015258789,40.72999954223633,2019311,0.0,0.0 -2021-09-15 00:00:00+05:30,41.43000030517578,41.43000030517578,40.58000183105469,40.959999084472656,4593529,0.0,0.0 -2021-09-16 00:00:00+05:30,41.220001220703125,41.220001220703125,40.459999084472656,40.52000045776367,7757035,0.0,0.0 -2021-09-17 00:00:00+05:30,40.52000045776367,40.52000045776367,39.959999084472656,40.20000076293945,7078265,0.0,0.0 -2021-09-20 00:00:00+05:30,40.31999969482422,40.31999969482422,39.58000183105469,40.16999816894531,6530151,0.0,0.0 -2021-09-21 00:00:00+05:30,43.599998474121094,43.599998474121094,40.119998931884766,40.22999954223633,4222239,0.0,0.0 -2021-09-22 00:00:00+05:30,40.63999938964844,40.66999816894531,40.40999984741211,40.599998474121094,3523204,0.0,0.0 -2021-09-23 00:00:00+05:30,40.47999954223633,40.47999954223633,40.209999084472656,40.34000015258789,4144040,0.0,0.0 -2021-09-24 00:00:00+05:30,40.220001220703125,40.220001220703125,39.9900016784668,40.04999923706055,6573931,0.0,0.0 -2021-09-27 00:00:00+05:30,40.619998931884766,40.619998931884766,39.97999954223633,40.0099983215332,6448927,0.0,0.0 -2021-09-28 00:00:00+05:30,40.119998931884766,40.119998931884766,39.900001525878906,39.939998626708984,4523276,0.0,0.0 -2021-09-29 00:00:00+05:30,40.31999969482422,40.31999969482422,39.91999816894531,40.02000045776367,4920311,0.0,0.0 -2021-09-30 00:00:00+05:30,40.36000061035156,40.36000061035156,39.650001525878906,39.720001220703125,6960363,0.0,0.0 -2021-10-01 00:00:00+05:30,40.650001525878906,40.650001525878906,40.0,40.209999084472656,5920969,0.0,0.0 -2021-10-04 00:00:00+05:30,39.880001068115234,40.720001220703125,39.880001068115234,40.2400016784668,6907829,0.0,0.0 -2021-10-05 00:00:00+05:30,40.58000183105469,40.599998474121094,40.310001373291016,40.349998474121094,3486231,0.0,0.0 -2021-10-06 00:00:00+05:30,40.47999954223633,40.47999954223633,40.29999923706055,40.45000076293945,3648125,0.0,0.0 -2021-10-07 00:00:00+05:30,40.95000076293945,40.95000076293945,40.40999984741211,40.54999923706055,4512371,0.0,0.0 -2021-10-08 00:00:00+05:30,40.81999969482422,40.81999969482422,40.5,40.540000915527344,2632366,0.0,0.0 -2021-10-11 00:00:00+05:30,40.91999816894531,40.91999816894531,40.47999954223633,40.70000076293945,4870323,0.0,0.0 -2021-10-12 00:00:00+05:30,40.97999954223633,40.97999954223633,40.75,40.84000015258789,3692920,0.0,0.0 -2021-10-13 00:00:00+05:30,41.119998931884766,41.119998931884766,40.7400016784668,40.91999816894531,4781734,0.0,0.0 -2021-10-14 00:00:00+05:30,41.060001373291016,41.54999923706055,41.060001373291016,41.52000045776367,5940090,0.0,0.0 -2021-10-18 00:00:00+05:30,44.0,44.0,40.52000045776367,40.97999954223633,8075613,0.0,0.0 -2021-10-19 00:00:00+05:30,41.2400016784668,41.2400016784668,41.0099983215332,41.20000076293945,3396263,0.0,0.0 -2021-10-20 00:00:00+05:30,41.52000045776367,41.52000045776367,40.880001068115234,41.060001373291016,4359620,0.0,0.0 -2021-10-21 00:00:00+05:30,41.27000045776367,41.380001068115234,41.06999969482422,41.16999816894531,4069266,0.0,0.0 -2021-10-22 00:00:00+05:30,35.79999923706055,43.880001068115234,35.79999923706055,41.290000915527344,2449953,0.0,0.0 -2021-10-25 00:00:00+05:30,41.529998779296875,41.65999984741211,41.33000183105469,41.58000183105469,6275955,0.0,0.0 -2021-10-26 00:00:00+05:30,41.790000915527344,41.810001373291016,41.58000183105469,41.65999984741211,4449235,0.0,0.0 -2021-10-27 00:00:00+05:30,41.720001220703125,44.5,41.09000015258789,41.33000183105469,2725005,0.0,0.0 -2021-10-28 00:00:00+05:30,43.79999923706055,43.79999923706055,41.29999923706055,41.56999969482422,3762963,0.0,0.0 -2021-10-29 00:00:00+05:30,41.91999816894531,41.91999816894531,41.18000030517578,41.5,3459177,0.0,0.0 -2021-11-01 00:00:00+05:30,41.720001220703125,41.720001220703125,40.97999954223633,41.279998779296875,3810487,0.0,0.0 -2021-11-02 00:00:00+05:30,41.31999969482422,41.540000915527344,41.31999969482422,41.45000076293945,6446940,0.0,0.0 -2021-11-03 00:00:00+05:30,41.439998626708984,41.439998626708984,40.779998779296875,41.099998474121094,2904207,0.0,0.0 -2021-11-04 00:00:00+05:30,41.779998779296875,42.970001220703125,41.099998474121094,41.36000061035156,3104231,0.0,0.0 -2021-11-08 00:00:00+05:30,42.08000183105469,42.08000183105469,41.459999084472656,41.5,4645164,0.0,0.0 -2021-11-09 00:00:00+05:30,41.959999084472656,41.959999084472656,41.41999816894531,41.66999816894531,3392048,0.0,0.0 -2021-11-10 00:00:00+05:30,41.779998779296875,41.84000015258789,41.560001373291016,41.790000915527344,3598237,0.0,0.0 -2021-11-11 00:00:00+05:30,42.56999969482422,42.75,39.29999923706055,42.70000076293945,7209037,0.0,0.0 -2021-11-12 00:00:00+05:30,42.970001220703125,42.970001220703125,40.099998474121094,42.45000076293945,3350209,0.0,0.0 -2021-11-15 00:00:00+05:30,42.880001068115234,42.880001068115234,42.15999984741211,42.650001525878906,3314639,0.0,0.0 -2021-11-16 00:00:00+05:30,42.97999954223633,42.97999954223633,42.380001068115234,42.79999923706055,3456788,0.0,0.0 -2021-11-17 00:00:00+05:30,42.79999923706055,42.79999923706055,42.08000183105469,42.540000915527344,3333642,0.0,0.0 -2021-11-18 00:00:00+05:30,43.08000183105469,43.08000183105469,42.5,42.61000061035156,2523169,0.0,0.0 -2021-11-22 00:00:00+05:30,42.470001220703125,42.470001220703125,42.150001525878906,42.22999954223633,3812844,0.0,0.0 -2021-11-23 00:00:00+05:30,42.060001373291016,42.060001373291016,40.439998626708984,41.34000015258789,5111606,0.0,0.0 -2021-11-24 00:00:00+05:30,41.68000030517578,41.68000030517578,41.0,41.20000076293945,3087852,0.0,0.0 -2021-11-25 00:00:00+05:30,41.459999084472656,41.459999084472656,41.20000076293945,41.29999923706055,1942891,0.0,0.0 -2021-11-26 00:00:00+05:30,41.63999938964844,41.880001068115234,41.209999084472656,41.77000045776367,4643543,0.0,0.0 -2021-11-29 00:00:00+05:30,41.7599983215332,41.7599983215332,41.36000061035156,41.619998931884766,11883229,0.0,0.0 -2021-11-30 00:00:00+05:30,41.68000030517578,41.68000030517578,41.15999984741211,41.5099983215332,9675176,0.0,0.0 -2021-12-01 00:00:00+05:30,41.43000030517578,41.43000030517578,40.72999954223633,41.209999084472656,3555487,0.0,0.0 -2021-12-02 00:00:00+05:30,41.56999969482422,41.56999969482422,40.93000030517578,40.97999954223633,2871409,0.0,0.0 -2021-12-03 00:00:00+05:30,41.27000045776367,41.27000045776367,40.849998474121094,40.91999816894531,3570987,0.0,0.0 -2021-12-06 00:00:00+05:30,41.779998779296875,41.779998779296875,41.150001525878906,41.29999923706055,4868492,0.0,0.0 -2021-12-07 00:00:00+05:30,41.720001220703125,41.720001220703125,41.029998779296875,41.220001220703125,6156889,0.0,0.0 -2021-12-08 00:00:00+05:30,41.52000045776367,41.56999969482422,41.220001220703125,41.470001220703125,5311149,0.0,0.0 -2021-12-09 00:00:00+05:30,41.779998779296875,41.779998779296875,41.060001373291016,41.349998474121094,2032038,0.0,0.0 -2021-12-10 00:00:00+05:30,41.41999816894531,41.41999816894531,41.150001525878906,41.27000045776367,1538190,0.0,0.0 -2021-12-13 00:00:00+05:30,41.68000030517578,41.68000030517578,41.400001525878906,41.54999923706055,2730323,0.0,0.0 -2021-12-14 00:00:00+05:30,41.459999084472656,41.779998779296875,41.459999084472656,41.54999923706055,1741396,0.0,0.0 -2021-12-15 00:00:00+05:30,41.779998779296875,41.779998779296875,41.029998779296875,41.470001220703125,3778408,0.0,0.0 -2021-12-16 00:00:00+05:30,42.16999816894531,42.16999816894531,41.599998474121094,41.720001220703125,2259600,0.0,0.0 -2021-12-17 00:00:00+05:30,41.880001068115234,42.45000076293945,41.880001068115234,42.13999938964844,4523690,0.0,0.0 -2021-12-20 00:00:00+05:30,42.560001373291016,42.560001373291016,41.720001220703125,41.86000061035156,4534504,0.0,0.0 -2021-12-21 00:00:00+05:30,42.119998931884766,42.119998931884766,41.380001068115234,41.689998626708984,2549098,0.0,0.0 -2021-12-22 00:00:00+05:30,41.959999084472656,41.959999084472656,41.22999954223633,41.52000045776367,1411905,0.0,0.0 -2021-12-23 00:00:00+05:30,42.220001220703125,42.220001220703125,41.619998931884766,41.689998626708984,2260536,0.0,0.0 -2021-12-24 00:00:00+05:30,42.08000183105469,42.08000183105469,41.43000030517578,41.709999084472656,1541465,0.0,0.0 -2021-12-27 00:00:00+05:30,42.040000915527344,42.040000915527344,41.52000045776367,41.59000015258789,2219251,0.0,0.0 -2021-12-28 00:00:00+05:30,41.91999816894531,41.91999816894531,41.279998779296875,41.61000061035156,2262844,0.0,0.0 -2021-12-29 00:00:00+05:30,41.880001068115234,41.880001068115234,41.41999816894531,41.5,1661395,0.0,0.0 -2021-12-30 00:00:00+05:30,41.779998779296875,43.779998779296875,41.150001525878906,41.220001220703125,2342863,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/HERANBA.NS.csv b/DATA/BRONZE/StockData/2021/HERANBA.NS.csv deleted file mode 100644 index a2e4ee70..00000000 --- a/DATA/BRONZE/StockData/2021/HERANBA.NS.csv +++ /dev/null @@ -1,204 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-03-05 00:00:00+05:30,892.8152845976434,937.4560488275256,790.1911156084765,806.1129760742188,16523452,0.0,0.0 -2021-03-08 00:00:00+05:30,819.4059550442482,830.2685521510867,730.1244345188459,743.5166625976562,4061558,0.0,0.0 -2021-03-09 00:00:00+05:30,750.014455728143,791.629581819331,725.3628570046891,781.7094116210938,2938791,0.0,0.0 -2021-03-10 00:00:00+05:30,782.7014218119361,795.5480542161507,764.101102852527,783.4454345703125,1298178,0.0,0.0 -2021-03-12 00:00:00+05:30,793.6135953396783,797.5816633163768,752.0480590645979,755.6689453125,652564,0.0,0.0 -2021-03-15 00:00:00+05:30,754.8257845576155,757.553831398108,699.8680167154373,701.85205078125,868752,0.0,0.0 -2021-03-16 00:00:00+05:30,709.0937275329296,719.0138973656452,689.7989850987154,694.2630615234375,525679,0.0,0.0 -2021-03-17 00:00:00+05:30,688.4598127342798,691.6342793118016,647.8367036052896,654.7808227539062,706047,0.0,0.0 -2021-03-18 00:00:00+05:30,657.5088703062346,666.6354390214685,622.0442617571015,629.781982421875,791769,0.0,0.0 -2021-03-19 00:00:00+05:30,624.7723154832895,644.7118941820236,622.4906884162075,634.2957153320312,776461,0.0,0.0 -2021-03-22 00:00:00+05:30,634.8908767816101,663.3121879067019,627.9963465569774,636.9244995117188,474231,0.0,0.0 -2021-03-23 00:00:00+05:30,640.8924974470518,655.6735732758324,634.8908073929961,637.370849609375,370317,0.0,0.0 -2021-03-24 00:00:00+05:30,629.9307975883909,641.8350016373054,626.6075648439007,628.2939453125,369566,0.0,0.0 -2021-03-25 00:00:00+05:30,625.1691595010157,635.7837540877305,621.9946928188324,623.9291381835938,504307,0.0,0.0 -2021-03-26 00:00:00+05:30,632.9068868883485,635.8829380806135,623.1851317698663,625.3179321289062,293864,0.0,0.0 -2021-03-30 00:00:00+05:30,631.9148133371762,643.8190170421151,622.1930590877249,625.4171142578125,359233,0.0,0.0 -2021-03-31 00:00:00+05:30,626.706730044468,639.8509550909092,624.9707003213532,626.1611328125,425879,0.0,0.0 -2021-04-01 00:00:00+05:30,630.724463802989,642.0334830290823,625.9627938043935,627.1036376953125,387094,0.0,0.0 -2021-04-05 00:00:00+05:30,626.9547192607456,631.1212026059212,615.1496932073998,619.61376953125,333226,0.0,0.0 -2021-04-06 00:00:00+05:30,619.0186010899338,619.0186010899338,597.2934048132857,599.9718627929688,741336,0.0,0.0 -2021-04-07 00:00:00+05:30,601.1622334238363,683.4996350313913,601.1622334238363,657.9552001953125,1546227,0.0,0.0 -2021-04-08 00:00:00+05:30,659.3441496940953,677.7956424144219,655.7232632798139,660.0385131835938,474468,0.0,0.0 -2021-04-09 00:00:00+05:30,661.6753454701154,666.8834347710421,648.7791243440112,652.7471923828125,213971,0.0,0.0 -2021-04-12 00:00:00+05:30,634.890912877303,652.152033790321,622.0938686954536,632.6588745117188,416594,0.0,0.0 -2021-04-13 00:00:00+05:30,635.8828911589484,657.1120789831077,635.8828911589484,641.2398071289062,334959,0.0,0.0 -2021-04-15 00:00:00+05:30,640.7934096054133,642.7278549143412,627.5995952784383,634.1964721679688,178700,0.0,0.0 -2021-04-16 00:00:00+05:30,637.3709201136387,652.2511750579259,633.0556703989603,640.6941528320312,223288,0.0,0.0 -2021-04-19 00:00:00+05:30,622.0938315816163,631.8652352834105,615.1497126363039,620.0106201171875,349838,0.0,0.0 -2021-04-20 00:00:00+05:30,636.874930833184,639.8509819118437,616.2905775391208,618.5722045898438,214109,0.0,0.0 -2021-04-22 00:00:00+05:30,620.010649881527,697.3879789867416,615.1001534248823,663.1633911132812,1226176,0.0,0.0 -2021-04-23 00:00:00+05:30,666.6354188391135,688.4597926701559,647.9855114930779,654.384033203125,857620,0.0,0.0 -2021-04-26 00:00:00+05:30,662.6673469718852,676.5555847826732,656.6656563132342,664.30419921875,306250,0.0,0.0 -2021-04-27 00:00:00+05:30,664.6513723254429,686.4757457450844,664.6513723254429,677.25,381872,0.0,0.0 -2021-04-28 00:00:00+05:30,680.0276628325257,722.1883859111288,679.5316543257187,705.3240966796875,1100849,0.0,0.0 -2021-04-29 00:00:00+05:30,710.2841847869378,716.9307109161748,686.4757763583253,694.7590942382812,413373,0.0,0.0 -2021-04-30 00:00:00+05:30,690.9398053447031,721.8907462794892,686.3269023102445,709.3912963867188,727618,0.0,0.0 -2021-05-03 00:00:00+05:30,704.8280527618273,736.076587120726,700.6119806657854,725.2139892578125,612106,0.0,0.0 -2021-05-04 00:00:00+05:30,730.1245351012324,732.1085691640075,700.612028417453,704.3320922851562,314389,0.0,0.0 -2021-05-05 00:00:00+05:30,710.6810096910142,718.2203147426279,696.941537783281,712.7642211914062,343350,0.0,0.0 -2021-05-06 00:00:00+05:30,715.2937777901324,728.140408829332,699.3719185622332,701.2567749023438,238336,0.0,0.0 -2021-05-07 00:00:00+05:30,708.0521583811183,723.1804181573874,697.3879752601417,702.4968872070312,551134,0.0,0.0 -2021-05-10 00:00:00+05:30,709.1929570317332,719.6091352308267,702.3480157103073,704.0840454101562,263611,0.0,0.0 -2021-05-11 00:00:00+05:30,698.3799356698538,716.2362408432307,697.18950321538,708.200927734375,272085,0.0,0.0 -2021-05-12 00:00:00+05:30,710.2841897052972,714.053842289681,697.3879683838322,701.1080322265625,272609,0.0,0.0 -2021-05-14 00:00:00+05:30,705.3241139261856,738.0606761759242,699.3720116989604,726.9500732421875,760162,0.0,0.0 -2021-05-17 00:00:00+05:30,734.0925730627056,763.6546672737564,731.2156995707275,750.6096801757812,938771,0.0,0.0 -2021-05-18 00:00:00+05:30,747.88170439924,758.8930698206071,730.6701716503749,734.5390625,338631,0.0,0.0 -2021-05-19 00:00:00+05:30,734.0925873978039,760.8770466677237,730.7693546334791,744.6575927734375,361769,0.0,0.0 -2021-05-20 00:00:00+05:30,745.9967897168893,751.9488917625027,718.2203135040264,721.4939575195312,263407,0.0,0.0 -2021-05-21 00:00:00+05:30,724.1724490073697,732.2077629210248,710.6313920088189,718.4187622070312,420470,0.0,0.0 -2021-05-24 00:00:00+05:30,723.1803794104385,731.3149307671616,716.4842647862678,721.09716796875,309099,0.0,0.0 -2021-05-25 00:00:00+05:30,721.1963815030416,738.7550950604978,721.1963815030416,729.9757080078125,319997,0.0,0.0 -2021-05-26 00:00:00+05:30,734.0925661561729,734.0925661561729,724.2715738222163,727.3468627929688,175280,0.0,0.0 -2021-05-27 00:00:00+05:30,727.1980545016646,730.8685295352791,713.4586431808724,717.7243041992188,159136,0.0,0.0 -2021-05-28 00:00:00+05:30,715.8394542142267,727.5453034362522,707.308132099513,722.2379760742188,396129,0.0,0.0 -2021-05-31 00:00:00+05:30,729.1324751643484,738.0606279214629,721.1963393802467,723.4779663085938,294819,0.0,0.0 -2021-06-01 00:00:00+05:30,725.1644091343885,736.7710198580231,716.1370788759566,724.767578125,207149,0.0,0.0 -2021-06-02 00:00:00+05:30,725.561216300719,771.690004148398,722.7339316845353,766.7299194335938,1051516,0.0,0.0 -2021-06-03 00:00:00+05:30,775.7573224472811,783.4950432214434,746.095988840425,751.9489135742188,601984,0.0,0.0 -2021-06-04 00:00:00+05:30,753.9328725483504,769.3091350805864,747.385584979594,761.0258178710938,331758,0.0,0.0 -2021-06-07 00:00:00+05:30,767.8211861490929,781.5605978836285,758.9922103062488,774.4677124023438,531057,0.0,0.0 -2021-06-08 00:00:00+05:30,778.6837429643656,785.6278618458019,759.885009025752,765.4899291992188,328595,0.0,0.0 -2021-06-09 00:00:00+05:30,771.6900644276801,792.621599340022,758.9921981275814,766.0851440429688,642584,0.0,0.0 -2021-06-10 00:00:00+05:30,766.8291262641864,807.9978309730657,766.8291262641864,801.6985473632812,991712,0.0,0.0 -2021-06-11 00:00:00+05:30,809.4858488053754,816.3307901284087,753.9328983971634,762.8114624023438,1731440,0.0,0.0 -2021-06-14 00:00:00+05:30,768.9620230864948,783.4950362106346,745.4512074251404,773.078857421875,583688,0.0,0.0 -2021-06-15 00:00:00+05:30,778.6341893753804,782.7014349703827,759.3890348160049,763.7042846679688,374714,0.0,0.0 -2021-06-16 00:00:00+05:30,765.8370905225181,767.57312019663,744.0127174765396,746.3439331054688,294235,0.0,0.0 -2021-06-17 00:00:00+05:30,742.0286948643311,752.7424660495815,724.1723893729435,725.9580078125,233230,0.0,0.0 -2021-06-18 00:00:00+05:30,729.1324741951177,734.0925590535878,682.1604948045693,707.2089233398438,344315,0.0,0.0 -2021-06-21 00:00:00+05:30,697.8343565904016,717.7738736663746,691.3862462213273,707.9529418945312,186725,0.0,0.0 -2021-06-22 00:00:00+05:30,714.4010155817195,723.1803411835083,701.0087870412842,702.843994140625,199720,0.0,0.0 -2021-06-23 00:00:00+05:30,705.8200554330706,708.7961062641306,692.4278266933004,694.3126831054688,139446,0.0,0.0 -2021-06-24 00:00:00+05:30,696.643932564314,699.371979292049,680.7220719538434,682.5076904296875,148841,0.0,0.0 -2021-06-25 00:00:00+05:30,689.9478256926684,703.3400552352292,681.5156811658709,697.040771484375,147268,0.0,0.0 -2021-06-28 00:00:00+05:30,699.3224036095696,704.1336618909717,681.5652749037744,684.6405639648438,173423,0.0,0.0 -2021-06-29 00:00:00+05:30,685.0869112486404,691.7830259523873,683.8468900072057,686.27734375,77061,0.0,0.0 -2021-06-30 00:00:00+05:30,690.2950139414287,698.0823838184423,686.4757726624,689.0549926757812,169457,0.0,0.0 -2021-07-01 00:00:00+05:30,689.0550318674584,689.7494559253006,680.7221248171015,683.5989379882812,99053,0.0,0.0 -2021-07-02 00:00:00+05:30,687.3189104801232,702.2488138181028,684.4916864292528,697.3383178710938,190952,0.0,0.0 -2021-07-05 00:00:00+05:30,704.0344384515932,747.831950274179,701.1079763522849,734.9357299804688,843829,0.0,0.0 -2021-07-06 00:00:00+05:30,737.068599965582,745.9471638513309,714.3017986646001,719.5098876953125,237199,0.0,0.0 -2021-07-07 00:00:00+05:30,722.1883843828331,738.9534960965999,710.8793662323982,732.802978515625,244310,0.0,0.0 -2021-07-08 00:00:00+05:30,732.8029788765548,732.8029788765548,712.2682146185001,717.1787109375,124493,0.0,0.0 -2021-07-09 00:00:00+05:30,717.2282569079032,719.0138753134447,707.804095855863,710.6809692382812,85642,0.0,0.0 -2021-07-12 00:00:00+05:30,710.7802148330098,730.1245472674044,710.7802148330098,722.0892333984375,124976,0.0,0.0 -2021-07-13 00:00:00+05:30,724.1724058597476,726.6524483455687,712.2682019278067,715.0458374023438,79689,0.0,0.0 -2021-07-14 00:00:00+05:30,717.8731486150878,724.6684410574463,707.3081430170557,710.581787109375,85768,0.0,0.0 -2021-07-15 00:00:00+05:30,713.2602353855272,719.2123374888835,707.4569600539203,710.3833618164062,78192,0.0,0.0 -2021-07-16 00:00:00+05:30,713.2602660283437,733.9934467982646,711.2762319086544,718.5179443359375,161327,0.0,0.0 -2021-07-19 00:00:00+05:30,718.2202608780682,768.8131245587056,713.2601762034958,762.8610229492188,826093,0.0,0.0 -2021-07-20 00:00:00+05:30,764.8451694388233,798.5737501922863,749.9649132240602,792.7208251953125,1503855,0.0,0.0 -2021-07-22 00:00:00+05:30,798.5736417601458,803.9801462269858,778.733302834428,783.643798828125,537323,0.0,0.0 -2021-07-23 00:00:00+05:30,790.6375604805136,821.3900879270581,790.6375604805136,801.004150390625,867440,0.0,0.0 -2021-07-26 00:00:00+05:30,806.5097785044032,832.4013966209898,804.0793248728831,818.0171508789062,731744,0.0,0.0 -2021-07-27 00:00:00+05:30,822.4317258483984,842.2224781693823,809.4859154136819,822.927734375,680000,0.0,0.0 -2021-07-28 00:00:00+05:30,825.903747036682,829.4253953018147,790.7863813189729,806.5098266601562,314392,0.0,0.0 -2021-07-29 00:00:00+05:30,812.1643946797005,823.3741755627179,804.5258510618846,814.5948486328125,240295,0.0,0.0 -2021-07-30 00:00:00+05:30,816.8267994423431,816.8267994423431,800.6072856118976,803.4345703125,163418,0.0,0.0 -2021-08-02 00:00:00+05:30,809.4858671337588,817.0251720692711,794.1591924663129,796.2920532226562,149935,0.0,0.0 -2021-08-03 00:00:00+05:30,796.5897078304208,816.7276422575218,796.5897078304208,800.061767578125,191619,0.0,0.0 -2021-08-04 00:00:00+05:30,803.3353060030194,841.0319497277401,800.9048523901332,804.7737426757812,624617,0.0,0.0 -2021-08-05 00:00:00+05:30,809.0394219071243,813.2554939990512,779.9237482679225,804.5257568359375,301958,0.0,0.0 -2021-08-06 00:00:00+05:30,804.6249874375945,828.3342186332078,803.5833816674591,808.7418823242188,306362,0.0,0.0 -2021-08-09 00:00:00+05:30,812.3627218930329,825.3581199959198,803.533746630643,809.0394287109375,265035,0.0,0.0 -2021-08-10 00:00:00+05:30,811.4699266991405,822.4317027191732,721.3452041693857,743.020751953125,725012,0.0,0.0 -2021-08-11 00:00:00+05:30,768.813147595814,802.2937201524059,745.9967574090995,790.1911010742188,817537,0.0,0.0 -2021-08-12 00:00:00+05:30,793.6135968657424,846.48809064734,786.6694778931671,838.2047729492188,1270491,0.0,0.0 -2021-08-13 00:00:00+05:30,848.1745106366296,859.9298875297976,826.3501372635234,830.9133911132812,681782,0.0,0.0 -2021-08-16 00:00:00+05:30,831.3102428282036,833.343865560862,808.0970208976067,822.5805053710938,332308,0.0,0.0 -2021-08-17 00:00:00+05:30,825.3581742511874,830.3182594329854,794.6056461240398,796.9865112304688,203320,0.0,0.0 -2021-08-18 00:00:00+05:30,798.6728312070468,808.4938233416493,780.7173484292982,791.3815307617188,203320,0.0,0.0 -2021-08-20 00:00:00+05:30,775.7573147742385,790.2407391429293,764.8947162237631,769.3092041015625,207445,0.0,0.0 -2021-08-23 00:00:00+05:30,776.3028956932005,792.3735832949627,744.0127542675706,758.347412109375,315559,0.0,0.0 -2021-08-24 00:00:00+05:30,765.8371803640487,798.0777352368875,761.7202852918886,791.33203125,191504,0.0,0.0 -2021-08-25 00:00:00+05:30,796.5896172254244,803.335320429831,774.8644216273851,777.5924682617188,133227,0.0,0.0 -2021-08-26 00:00:00+05:30,780.5189248501259,790.6375098587788,765.8370860865462,779.9733276367188,106363,0.0,0.0 -2021-08-27 00:00:00+05:30,783.6934352974814,823.0765225732791,783.6438465567287,812.759521484375,520913,0.0,0.0 -2021-08-30 00:00:00+05:30,823.3741281429327,827.3421962303685,810.4779068587662,821.14208984375,232523,0.0,0.0 -2021-08-31 00:00:00+05:30,821.7869090719479,828.9293830514594,800.8057252503729,803.9306030273438,197877,0.0,0.0 -2021-09-01 00:00:00+05:30,806.4602322874911,809.4858720280132,785.7270527676085,790.1415405273438,161907,0.0,0.0 -2021-09-02 00:00:00+05:30,790.5383975989583,815.2395853851009,790.4887483089904,795.0520629882812,226061,0.0,0.0 -2021-09-03 00:00:00+05:30,798.8712965485441,802.7897758991546,782.403838185163,786.7686767578125,169344,0.0,0.0 -2021-09-06 00:00:00+05:30,789.3501916227351,795.8039982209084,773.9603451193988,775.5489501953125,158196,0.7,0.0 -2021-09-07 00:00:00+05:30,779.1234275951351,785.3786436098002,764.9746972899017,767.3576049804688,179946,0.0,0.0 -2021-09-08 00:00:00+05:30,769.4923474230969,781.2581093979737,769.4923474230969,771.8256225585938,93014,0.0,0.0 -2021-09-09 00:00:00+05:30,771.4781514357553,785.378658668832,768.1519828741158,770.6342163085938,133057,0.0,0.0 -2021-09-13 00:00:00+05:30,770.9817303915333,779.4213243494574,760.4073913683962,763.8328857421875,131646,0.0,0.0 -2021-09-14 00:00:00+05:30,769.8398054472729,776.3433051239231,763.9817712655722,771.130615234375,116349,0.0,0.0 -2021-09-15 00:00:00+05:30,771.1306732194025,798.2862831120691,767.4073230183202,792.0310668945312,290875,0.0,0.0 -2021-09-16 00:00:00+05:30,798.2862674005544,805.2365209724497,789.3502270938318,790.988525390625,168790,0.0,0.0 -2021-09-17 00:00:00+05:30,791.3856352380551,795.2579435570265,765.5207755012565,774.6057739257812,257715,0.0,0.0 -2021-09-20 00:00:00+05:30,764.5279015434027,775.4000961596576,738.265859558417,747.499755859375,351998,0.0,0.0 -2021-09-21 00:00:00+05:30,746.6558175406537,759.0669847205183,733.9964270171919,755.5918579101562,115113,0.0,0.0 -2021-09-22 00:00:00+05:30,766.9108351793428,818.1441069569615,766.9108351793428,805.0379028320312,985093,0.0,0.0 -2021-09-23 00:00:00+05:30,813.1796748405754,829.6616806395183,800.4706517496724,802.655029296875,532783,0.0,0.0 -2021-09-24 00:00:00+05:30,807.023699598222,810.8960078886126,778.4283833505236,782.1517333984375,197642,0.0,0.0 -2021-09-27 00:00:00+05:30,788.3572873396554,799.1798486482276,770.4852077777992,794.2650146484375,194659,0.0,0.0 -2021-09-28 00:00:00+05:30,794.3146944947982,809.0095042226717,778.4780331530278,787.3644409179688,353361,0.0,0.0 -2021-09-29 00:00:00+05:30,772.4709846311292,806.3286217992096,772.4709846311292,800.7188110351562,153772,0.0,0.0 -2021-09-30 00:00:00+05:30,801.2649232721641,807.6194648720076,790.0948732265483,791.9317016601562,93378,0.0,0.0 -2021-10-01 00:00:00+05:30,783.6907036355436,792.6267437239795,777.1376318112508,781.6056518554688,112043,0.0,0.0 -2021-10-04 00:00:00+05:30,794.3147046027926,820.1299325023833,794.3147046027926,813.775390625,401279,0.0,0.0 -2021-10-05 00:00:00+05:30,806.2293637947689,826.0872298980884,800.3712690537305,802.3570556640625,257075,0.0,0.0 -2021-10-06 00:00:00+05:30,804.193988602519,821.1228082607709,796.052250934792,802.1585693359375,198831,0.0,0.0 -2021-10-07 00:00:00+05:30,812.1867634503246,818.1441235734322,805.2365099733659,807.4705200195312,134694,0.0,0.0 -2021-10-08 00:00:00+05:30,809.2080988666148,812.9314490147741,792.7260931179907,797.0947875976562,116836,0.0,0.0 -2021-10-11 00:00:00+05:30,799.2791311832137,802.2578111752008,781.4070512312909,784.4353637695312,173453,0.0,0.0 -2021-10-12 00:00:00+05:30,784.3857288904172,793.3217688398017,772.4710089579046,783.8892822265625,148994,0.0,0.0 -2021-10-13 00:00:00+05:30,784.3857179067803,788.3572911620046,772.4709981411078,773.9107055664062,204170,0.0,0.0 -2021-10-14 00:00:00+05:30,776.4425725696109,793.0735356009932,768.4994260471597,776.6907958984375,165034,0.0,0.0 -2021-10-18 00:00:00+05:30,782.3999113590439,788.3572710902042,767.804367897422,769.5419311523438,236600,0.0,0.0 -2021-10-19 00:00:00+05:30,774.4072296682057,775.9462023382309,754.8472173098401,758.5209350585938,140031,0.0,0.0 -2021-10-20 00:00:00+05:30,758.5208410330748,762.9888608381767,734.8402997051967,740.0033569335938,170118,0.0,0.0 -2021-10-21 00:00:00+05:30,748.5423683619861,749.6345268758129,723.8689306860917,734.2943115234375,146215,0.0,0.0 -2021-10-22 00:00:00+05:30,737.372227307084,761.2016663074161,733.8474076405005,742.783447265625,135024,0.0,0.0 -2021-10-25 00:00:00+05:30,742.6842339296576,748.3933707546516,709.9187530209962,714.1385498046875,150092,0.0,0.0 -2021-10-26 00:00:00+05:30,714.8831822424521,730.0744377448245,714.8831822424521,718.2093505859375,142992,0.0,0.0 -2021-10-27 00:00:00+05:30,717.8618767278068,724.8121300294592,709.9187300973471,711.4577026367188,82044,0.0,0.0 -2021-10-28 00:00:00+05:30,713.3442835938685,722.6774453008826,699.9898550892606,705.8975830078125,129397,0.0,0.0 -2021-10-29 00:00:00+05:30,705.8975593678051,712.2520406275897,697.0607840610609,701.82666015625,76182,0.0,0.0 -2021-11-01 00:00:00+05:30,708.9258734868932,713.6917495917347,698.5004929944389,704.6068115234375,63310,0.0,0.0 -2021-11-02 00:00:00+05:30,708.8762478183322,723.720016117177,708.8266152691193,717.663330078125,98975,0.0,0.0 -2021-11-03 00:00:00+05:30,721.6348532342538,732.5566797599829,719.5498015017197,727.641845703125,102702,0.0,0.0 -2021-11-04 00:00:00+05:30,734.4432286557538,737.5211738234128,731.5638136784719,735.0389404296875,20722,0.0,0.0 -2021-11-08 00:00:00+05:30,740.6984443759026,744.4217944649236,731.8120367098256,733.64892578125,56405,0.0,0.0 -2021-11-09 00:00:00+05:30,733.7481638648876,744.6203578448705,724.8121239802002,727.641845703125,149616,0.0,0.0 -2021-11-10 00:00:00+05:30,723.8192423331637,733.2517290302351,703.9613756024871,708.9258422851562,95925,0.0,0.0 -2021-11-11 00:00:00+05:30,712.4505857879595,724.3156730179926,705.3514349492392,707.88330078125,89702,0.0,0.0 -2021-11-12 00:00:00+05:30,707.9329313409391,718.8051252258518,701.9755714699074,703.713134765625,118169,0.0,0.0 -2021-11-15 00:00:00+05:30,711.6066749083449,712.8974241409662,673.2809552998147,676.8554077148438,194089,0.0,0.0 -2021-11-16 00:00:00+05:30,682.117730341008,686.6353829558831,675.1674769023078,676.8554077148438,82369,0.0,0.0 -2021-11-17 00:00:00+05:30,676.855434923264,681.1744969218007,660.2741032184011,662.8059692382812,99823,0.0,0.0 -2021-11-18 00:00:00+05:30,668.1179602777185,669.656932851832,650.3451450502877,665.9832153320312,74442,0.0,0.0 -2021-11-22 00:00:00+05:30,666.281090412414,668.8129564106915,644.3878035075162,647.5154418945312,100682,0.0,0.0 -2021-11-23 00:00:00+05:30,652.3309779185684,670.9973621222889,651.1394936925,664.0967407226562,67399,0.0,0.0 -2021-11-24 00:00:00+05:30,665.2385334051656,699.9898000755848,662.7066675251722,678.2951049804688,115730,0.0,0.0 -2021-11-25 00:00:00+05:30,680.3305477793674,686.933252314809,675.1674901462043,677.3518676757812,62873,0.0,0.0 -2021-11-26 00:00:00+05:30,666.2314685990038,676.4086259062166,660.1748431250288,663.898193359375,50599,0.0,0.0 -2021-11-29 00:00:00+05:30,660.2740483792081,663.2527282967083,633.4659291217064,637.9835815429688,58587,0.0,0.0 -2021-11-30 00:00:00+05:30,640.4161831190112,660.2740492622363,640.4161831190112,644.3877563476562,52255,0.0,0.0 -2021-12-01 00:00:00+05:30,645.3806877110869,664.2456616595648,642.4020076139589,651.7352294921875,51369,0.0,0.0 -2021-12-02 00:00:00+05:30,646.3735605789186,673.8767180571648,646.3735605789186,669.6569213867188,96617,0.0,0.0 -2021-12-03 00:00:00+05:30,680.826972318093,688.9190166421184,670.2030015072536,682.4652099609375,124668,0.0,0.0 -2021-12-06 00:00:00+05:30,685.0964147277571,687.5290155669982,664.245654279521,666.529296875,75471,0.0,0.0 -2021-12-07 00:00:00+05:30,671.1958794200355,680.0326541440835,665.2385195435263,666.38037109375,40913,0.0,0.0 -2021-12-08 00:00:00+05:30,673.1320272257492,688.9686875367984,670.2029798601549,672.5362548828125,91994,0.0,0.0 -2021-12-09 00:00:00+05:30,679.5362398383251,680.1319516137766,662.2598711334145,664.8413696289062,50492,0.0,0.0 -2021-12-10 00:00:00+05:30,667.2243546195652,670.2030347741169,660.2741009256114,662.2598876953125,62078,0.0,0.0 -2021-12-13 00:00:00+05:30,665.7349748472623,672.9334514582133,655.2103298359488,657.1464233398438,52032,0.0,0.0 -2021-12-14 00:00:00+05:30,664.0967155849532,664.0967155849532,651.3876923912372,654.4656982421875,50351,0.0,0.0 -2021-12-15 00:00:00+05:30,657.990430619045,662.1109016322351,645.6785289235511,648.4586181640625,111886,0.0,0.0 -2021-12-16 00:00:00+05:30,664.2456324974695,673.1816723965386,653.3238059541628,656.600341796875,85637,0.0,0.0 -2021-12-17 00:00:00+05:30,657.295421493415,657.295421493415,632.0262727009177,640.8134155273438,55657,0.0,0.0 -2021-12-20 00:00:00+05:30,642.4019951896126,642.4019951896126,617.7782523165351,627.5582275390625,76110,0.0,0.0 -2021-12-21 00:00:00+05:30,636.4446415314184,643.0970391404045,624.529921253139,626.4164428710938,38297,0.0,0.0 -2021-12-22 00:00:00+05:30,629.9908176401292,640.416197601077,627.508584316094,637.6361083984375,65976,0.0,0.0 -2021-12-23 00:00:00+05:30,642.3524126478285,645.9764372838561,636.7921731137042,642.6502685546875,31046,0.0,0.0 -2021-12-24 00:00:00+05:30,645.3310809846046,647.3665003454713,636.7425287870057,639.9197998046875,32116,0.0,0.0 -2021-12-27 00:00:00+05:30,636.5438862090508,651.3876535332328,630.6362194083496,640.7140502929688,45056,0.0,0.0 -2021-12-28 00:00:00+05:30,643.3948917035568,655.359244467579,641.4091050007681,650.9408569335938,75689,0.0,0.0 -2021-12-29 00:00:00+05:30,655.3095694713741,663.2527157679967,652.3308896101405,653.9194946289062,39746,0.0,0.0 -2021-12-30 00:00:00+05:30,660.2740691200305,667.2243224791887,650.3451357498045,653.7706298828125,70452,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/IDEA.NS.csv b/DATA/BRONZE/StockData/2021/IDEA.NS.csv deleted file mode 100644 index 8630eeae..00000000 --- a/DATA/BRONZE/StockData/2021/IDEA.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,10.75,11.350000381469727,10.600000381469727,11.199999809265137,423793813,0.0,0.0 -2021-01-04 00:00:00+05:30,11.800000190734863,12.149999618530273,11.449999809265137,11.899999618530273,649973524,0.0,0.0 -2021-01-05 00:00:00+05:30,11.800000190734863,12.149999618530273,11.600000381469727,11.899999618530273,335592305,0.0,0.0 -2021-01-06 00:00:00+05:30,12.0,12.25,11.5,11.850000381469727,374712576,0.0,0.0 -2021-01-07 00:00:00+05:30,11.949999809265137,12.350000381469727,11.850000381469727,11.949999809265137,352143303,0.0,0.0 -2021-01-08 00:00:00+05:30,12.100000381469727,12.300000190734863,11.649999618530273,11.75,290761549,0.0,0.0 -2021-01-11 00:00:00+05:30,11.949999809265137,12.050000190734863,11.350000381469727,11.5,221429001,0.0,0.0 -2021-01-12 00:00:00+05:30,11.449999809265137,12.25,11.300000190734863,12.100000381469727,389146921,0.0,0.0 -2021-01-13 00:00:00+05:30,12.25,12.75,11.899999618530273,12.25,672714234,0.0,0.0 -2021-01-14 00:00:00+05:30,12.350000381469727,12.449999809265137,12.100000381469727,12.300000190734863,167998404,0.0,0.0 -2021-01-15 00:00:00+05:30,12.350000381469727,13.800000190734863,12.300000190734863,13.649999618530273,150727721,0.0,0.0 -2021-01-18 00:00:00+05:30,13.649999618530273,13.649999618530273,12.600000381469727,13.0,494595504,0.0,0.0 -2021-01-19 00:00:00+05:30,13.149999618530273,13.649999618530273,13.100000381469727,13.300000190734863,260285118,0.0,0.0 -2021-01-20 00:00:00+05:30,13.300000190734863,13.5,13.199999809265137,13.350000381469727,196034331,0.0,0.0 -2021-01-21 00:00:00+05:30,13.350000381469727,13.649999618530273,12.800000190734863,12.899999618530273,275489083,0.0,0.0 -2021-01-22 00:00:00+05:30,12.949999809265137,13.100000381469727,12.399999618530273,12.699999809265137,359520848,0.0,0.0 -2021-01-25 00:00:00+05:30,12.800000190734863,12.850000381469727,11.550000190734863,11.75,462082038,0.0,0.0 -2021-01-27 00:00:00+05:30,11.699999809265137,12.0,11.350000381469727,11.600000381469727,425911676,0.0,0.0 -2021-01-28 00:00:00+05:30,11.5,12.25,11.399999618530273,11.75,455920820,0.0,0.0 -2021-01-29 00:00:00+05:30,11.800000190734863,12.0,10.949999809265137,11.199999809265137,289672779,0.0,0.0 -2021-02-01 00:00:00+05:30,11.100000381469727,11.800000190734863,10.850000381469727,11.699999809265137,277025482,0.0,0.0 -2021-02-02 00:00:00+05:30,11.850000381469727,11.949999809265137,11.5,11.850000381469727,219351517,0.0,0.0 -2021-02-03 00:00:00+05:30,11.899999618530273,12.75,11.699999809265137,12.25,354263383,0.0,0.0 -2021-02-04 00:00:00+05:30,12.300000190734863,12.5,12.100000381469727,12.149999618530273,163102730,0.0,0.0 -2021-02-05 00:00:00+05:30,12.199999809265137,12.449999809265137,11.899999618530273,12.0,196604376,0.0,0.0 -2021-02-08 00:00:00+05:30,12.100000381469727,12.149999618530273,11.600000381469727,11.699999809265137,181041724,0.0,0.0 -2021-02-09 00:00:00+05:30,11.600000381469727,12.5,11.600000381469727,11.949999809265137,316749597,0.0,0.0 -2021-02-10 00:00:00+05:30,11.949999809265137,12.100000381469727,11.699999809265137,11.899999618530273,127210199,0.0,0.0 -2021-02-11 00:00:00+05:30,11.899999618530273,13.050000190734863,11.800000190734863,12.899999618530273,538132731,0.0,0.0 -2021-02-12 00:00:00+05:30,12.850000381469727,13.0,12.300000190734863,12.5,421777135,0.0,0.0 -2021-02-15 00:00:00+05:30,12.149999618530273,12.899999618530273,11.899999618530273,12.100000381469727,333722604,0.0,0.0 -2021-02-16 00:00:00+05:30,12.199999809265137,12.25,11.649999618530273,11.75,213050922,0.0,0.0 -2021-02-17 00:00:00+05:30,11.75,12.399999618530273,11.649999618530273,11.899999618530273,236876381,0.0,0.0 -2021-02-18 00:00:00+05:30,11.949999809265137,11.949999809265137,11.449999809265137,11.550000190734863,197557956,0.0,0.0 -2021-02-19 00:00:00+05:30,11.5,11.699999809265137,10.800000190734863,10.899999618530273,316179539,0.0,0.0 -2021-02-22 00:00:00+05:30,10.899999618530273,11.25,10.649999618530273,10.75,244411595,0.0,0.0 -2021-02-23 00:00:00+05:30,10.800000190734863,11.149999618530273,10.800000190734863,11.0,228784619,0.0,0.0 -2021-02-24 00:00:00+05:30,11.149999618530273,11.600000381469727,11.100000381469727,11.449999809265137,215734006,0.0,0.0 -2021-02-25 00:00:00+05:30,11.5,11.850000381469727,11.449999809265137,11.649999618530273,205917447,0.0,0.0 -2021-02-26 00:00:00+05:30,11.5,11.75,11.25,11.300000190734863,288634828,0.0,0.0 -2021-03-01 00:00:00+05:30,11.399999618530273,11.449999809265137,10.899999618530273,11.050000190734863,183553814,0.0,0.0 -2021-03-02 00:00:00+05:30,11.100000381469727,11.5,10.899999618530273,11.350000381469727,292065348,0.0,0.0 -2021-03-03 00:00:00+05:30,11.449999809265137,11.649999618530273,11.100000381469727,11.149999618530273,216754057,0.0,0.0 -2021-03-04 00:00:00+05:30,11.0,11.149999618530273,10.899999618530273,11.0,156391976,0.0,0.0 -2021-03-05 00:00:00+05:30,10.899999618530273,11.0,10.399999618530273,10.550000190734863,294392507,0.0,0.0 -2021-03-08 00:00:00+05:30,10.699999809265137,10.899999618530273,10.449999809265137,10.5,165778445,0.0,0.0 -2021-03-09 00:00:00+05:30,10.550000190734863,10.649999618530273,9.899999618530273,10.100000381469727,258920821,0.0,0.0 -2021-03-10 00:00:00+05:30,10.199999809265137,10.399999618530273,10.100000381469727,10.300000190734863,130052014,0.0,0.0 -2021-03-12 00:00:00+05:30,10.449999809265137,10.600000381469727,10.149999618530273,10.199999809265137,185463143,0.0,0.0 -2021-03-15 00:00:00+05:30,10.199999809265137,10.25,9.899999618530273,10.050000190734863,129419759,0.0,0.0 -2021-03-16 00:00:00+05:30,10.100000381469727,10.75,10.050000190734863,10.149999618530273,183256039,0.0,0.0 -2021-03-17 00:00:00+05:30,10.199999809265137,10.199999809265137,9.75,9.850000381469727,182276351,0.0,0.0 -2021-03-18 00:00:00+05:30,10.100000381469727,10.25,9.600000381469727,9.899999618530273,217584197,0.0,0.0 -2021-03-19 00:00:00+05:30,9.899999618530273,9.949999809265137,9.550000190734863,9.75,219176606,0.0,0.0 -2021-03-22 00:00:00+05:30,9.699999809265137,10.149999618530273,9.550000190734863,10.0,141848777,0.0,0.0 -2021-03-23 00:00:00+05:30,10.050000190734863,10.199999809265137,9.899999618530273,10.100000381469727,119941044,0.0,0.0 -2021-03-24 00:00:00+05:30,10.050000190734863,10.050000190734863,9.699999809265137,9.75,98345903,0.0,0.0 -2021-03-25 00:00:00+05:30,9.75,9.800000190734863,8.800000190734863,8.899999618530273,585923023,0.0,0.0 -2021-03-26 00:00:00+05:30,9.100000381469727,9.449999809265137,9.050000190734863,9.100000381469727,368334602,0.0,0.0 -2021-03-30 00:00:00+05:30,9.300000190734863,9.5,9.0,9.199999809265137,170192599,0.0,0.0 -2021-03-31 00:00:00+05:30,9.25,9.800000190734863,9.100000381469727,9.25,263121309,0.0,0.0 -2021-04-01 00:00:00+05:30,9.300000190734863,10.149999618530273,9.199999809265137,10.0,249215374,0.0,0.0 -2021-04-05 00:00:00+05:30,9.949999809265137,10.0,9.25,9.550000190734863,177588656,0.0,0.0 -2021-04-06 00:00:00+05:30,9.5,9.899999618530273,9.449999809265137,9.699999809265137,200557398,0.0,0.0 -2021-04-07 00:00:00+05:30,9.899999618530273,10.0,9.699999809265137,9.75,163017659,0.0,0.0 -2021-04-08 00:00:00+05:30,9.850000381469727,9.949999809265137,9.350000381469727,9.399999618530273,174461804,0.0,0.0 -2021-04-09 00:00:00+05:30,9.449999809265137,9.699999809265137,9.399999618530273,9.399999618530273,98860394,0.0,0.0 -2021-04-12 00:00:00+05:30,9.300000190734863,9.300000190734863,8.600000381469727,8.75,230871743,0.0,0.0 -2021-04-13 00:00:00+05:30,8.850000381469727,9.0,8.800000190734863,8.949999809265137,121410282,0.0,0.0 -2021-04-15 00:00:00+05:30,8.899999618530273,9.100000381469727,8.649999618530273,8.949999809265137,155089395,0.0,0.0 -2021-04-16 00:00:00+05:30,8.899999618530273,8.949999809265137,8.800000190734863,8.850000381469727,72798915,0.0,0.0 -2021-04-19 00:00:00+05:30,8.600000381469727,8.600000381469727,8.300000190734863,8.449999809265137,132327626,0.0,0.0 -2021-04-20 00:00:00+05:30,8.5,8.649999618530273,8.300000190734863,8.449999809265137,92343831,0.0,0.0 -2021-04-22 00:00:00+05:30,8.449999809265137,8.649999618530273,8.350000381469727,8.449999809265137,121409013,0.0,0.0 -2021-04-23 00:00:00+05:30,8.399999618530273,8.550000190734863,8.350000381469727,8.449999809265137,61571313,0.0,0.0 -2021-04-26 00:00:00+05:30,8.550000190734863,8.600000381469727,8.449999809265137,8.449999809265137,55862755,0.0,0.0 -2021-04-27 00:00:00+05:30,8.449999809265137,8.75,8.449999809265137,8.699999809265137,107539610,0.0,0.0 -2021-04-28 00:00:00+05:30,8.75,8.850000381469727,8.600000381469727,8.649999618530273,102877140,0.0,0.0 -2021-04-29 00:00:00+05:30,8.699999809265137,8.75,8.350000381469727,8.399999618530273,155613116,0.0,0.0 -2021-04-30 00:00:00+05:30,8.350000381469727,8.600000381469727,8.300000190734863,8.350000381469727,98167086,0.0,0.0 -2021-05-03 00:00:00+05:30,8.300000190734863,8.550000190734863,8.25,8.449999809265137,88911009,0.0,0.0 -2021-05-04 00:00:00+05:30,8.449999809265137,8.550000190734863,8.199999809265137,8.25,130270445,0.0,0.0 -2021-05-05 00:00:00+05:30,8.300000190734863,8.449999809265137,8.25,8.350000381469727,81857103,0.0,0.0 -2021-05-06 00:00:00+05:30,8.399999618530273,8.449999809265137,8.25,8.300000190734863,60140244,0.0,0.0 -2021-05-07 00:00:00+05:30,8.350000381469727,8.399999618530273,8.199999809265137,8.300000190734863,108570333,0.0,0.0 -2021-05-10 00:00:00+05:30,8.300000190734863,8.300000190734863,8.050000190734863,8.199999809265137,173571300,0.0,0.0 -2021-05-11 00:00:00+05:30,8.149999618530273,8.199999809265137,8.050000190734863,8.100000381469727,86024008,0.0,0.0 -2021-05-12 00:00:00+05:30,8.149999618530273,9.149999618530273,8.100000381469727,8.800000190734863,397884076,0.0,0.0 -2021-05-14 00:00:00+05:30,9.0,9.100000381469727,8.550000190734863,8.649999618530273,171516548,0.0,0.0 -2021-05-17 00:00:00+05:30,8.699999809265137,8.75,8.5,8.550000190734863,78204978,0.0,0.0 -2021-05-18 00:00:00+05:30,8.600000381469727,8.699999809265137,8.5,8.550000190734863,70097530,0.0,0.0 -2021-05-19 00:00:00+05:30,8.5,8.699999809265137,8.399999618530273,8.449999809265137,87317836,0.0,0.0 -2021-05-20 00:00:00+05:30,8.449999809265137,8.5,8.350000381469727,8.399999618530273,67889823,0.0,0.0 -2021-05-21 00:00:00+05:30,8.449999809265137,8.699999809265137,8.399999618530273,8.550000190734863,134046773,0.0,0.0 -2021-05-24 00:00:00+05:30,8.550000190734863,8.699999809265137,8.5,8.600000381469727,90310531,0.0,0.0 -2021-05-25 00:00:00+05:30,8.649999618530273,8.699999809265137,8.449999809265137,8.550000190734863,81688375,0.0,0.0 -2021-05-26 00:00:00+05:30,8.649999618530273,8.649999618530273,8.5,8.550000190734863,74951767,0.0,0.0 -2021-05-27 00:00:00+05:30,8.550000190734863,8.600000381469727,8.399999618530273,8.449999809265137,110294218,0.0,0.0 -2021-05-28 00:00:00+05:30,8.550000190734863,9.100000381469727,8.449999809265137,8.699999809265137,197270856,0.0,0.0 -2021-05-31 00:00:00+05:30,8.75,8.800000190734863,8.649999618530273,8.649999618530273,68439642,0.0,0.0 -2021-06-01 00:00:00+05:30,8.699999809265137,8.75,8.449999809265137,8.5,95070972,0.0,0.0 -2021-06-02 00:00:00+05:30,8.550000190734863,8.850000381469727,8.449999809265137,8.800000190734863,160917782,0.0,0.0 -2021-06-03 00:00:00+05:30,8.850000381469727,9.449999809265137,8.800000190734863,9.350000381469727,433568903,0.0,0.0 -2021-06-04 00:00:00+05:30,9.399999618530273,9.850000381469727,9.350000381469727,9.75,364137160,0.0,0.0 -2021-06-07 00:00:00+05:30,10.0,10.25,9.949999809265137,10.100000381469727,259698765,0.0,0.0 -2021-06-08 00:00:00+05:30,10.149999618530273,10.300000190734863,9.600000381469727,10.050000190734863,310914889,0.0,0.0 -2021-06-09 00:00:00+05:30,10.100000381469727,10.149999618530273,9.5,9.649999618530273,208316036,0.0,0.0 -2021-06-10 00:00:00+05:30,9.75,10.050000190734863,9.699999809265137,9.949999809265137,140332528,0.0,0.0 -2021-06-11 00:00:00+05:30,10.0,10.149999618530273,9.75,9.850000381469727,161600504,0.0,0.0 -2021-06-14 00:00:00+05:30,9.800000190734863,9.899999618530273,9.5,9.649999618530273,127161642,0.0,0.0 -2021-06-15 00:00:00+05:30,9.75,9.899999618530273,9.649999618530273,9.699999809265137,87659985,0.0,0.0 -2021-06-16 00:00:00+05:30,9.699999809265137,9.850000381469727,9.449999809265137,9.550000190734863,147068682,0.0,0.0 -2021-06-17 00:00:00+05:30,9.449999809265137,9.800000190734863,9.399999618530273,9.449999809265137,175515506,0.0,0.0 -2021-06-18 00:00:00+05:30,9.5,10.5,9.050000190734863,10.350000381469727,807562466,0.0,0.0 -2021-06-21 00:00:00+05:30,10.399999618530273,10.550000190734863,10.0,10.149999618530273,315324065,0.0,0.0 -2021-06-22 00:00:00+05:30,10.25,10.300000190734863,9.899999618530273,10.0,192460495,0.0,0.0 -2021-06-23 00:00:00+05:30,10.050000190734863,10.149999618530273,9.850000381469727,9.949999809265137,148990511,0.0,0.0 -2021-06-24 00:00:00+05:30,10.050000190734863,10.149999618530273,9.5,9.550000190734863,289568632,0.0,0.0 -2021-06-25 00:00:00+05:30,9.699999809265137,10.850000381469727,9.649999618530273,10.600000381469727,501201896,0.0,0.0 -2021-06-28 00:00:00+05:30,10.800000190734863,10.949999809265137,10.350000381469727,10.449999809265137,272304494,0.0,0.0 -2021-06-29 00:00:00+05:30,10.449999809265137,10.699999809265137,10.0,10.100000381469727,188762210,0.0,0.0 -2021-06-30 00:00:00+05:30,10.149999618530273,10.300000190734863,9.850000381469727,9.949999809265137,202158194,0.0,0.0 -2021-07-01 00:00:00+05:30,9.0,9.449999809265137,8.5,9.050000190734863,643708116,0.0,0.0 -2021-07-02 00:00:00+05:30,8.899999618530273,9.050000190734863,8.699999809265137,8.800000190734863,325983509,0.0,0.0 -2021-07-05 00:00:00+05:30,8.800000190734863,9.399999618530273,8.5,9.100000381469727,432371910,0.0,0.0 -2021-07-06 00:00:00+05:30,9.100000381469727,9.25,8.75,8.800000190734863,222325441,0.0,0.0 -2021-07-07 00:00:00+05:30,8.800000190734863,9.0,8.75,8.850000381469727,99089056,0.0,0.0 -2021-07-08 00:00:00+05:30,9.0,9.100000381469727,8.699999809265137,8.800000190734863,186035498,0.0,0.0 -2021-07-09 00:00:00+05:30,8.800000190734863,9.300000190734863,8.75,9.050000190734863,179039654,0.0,0.0 -2021-07-12 00:00:00+05:30,9.350000381469727,9.399999618530273,9.0,9.0,113554620,0.0,0.0 -2021-07-13 00:00:00+05:30,8.899999618530273,9.100000381469727,8.800000190734863,8.850000381469727,98428364,0.0,0.0 -2021-07-14 00:00:00+05:30,8.850000381469727,8.949999809265137,8.800000190734863,8.800000190734863,53712938,0.0,0.0 -2021-07-15 00:00:00+05:30,8.850000381469727,9.0,8.75,8.75,68310928,0.0,0.0 -2021-07-16 00:00:00+05:30,9.050000190734863,9.600000381469727,9.050000190734863,9.449999809265137,580298117,0.0,0.0 -2021-07-19 00:00:00+05:30,9.550000190734863,9.899999618530273,8.550000190734863,9.149999618530273,748615182,0.0,0.0 -2021-07-20 00:00:00+05:30,9.050000190734863,9.350000381469727,8.899999618530273,9.0,247909265,0.0,0.0 -2021-07-22 00:00:00+05:30,9.199999809265137,9.550000190734863,8.850000381469727,9.25,682342777,0.0,0.0 -2021-07-23 00:00:00+05:30,9.350000381469727,9.550000190734863,7.900000095367432,8.350000381469727,74301422,0.0,0.0 -2021-07-26 00:00:00+05:30,8.350000381469727,8.5,8.100000381469727,8.300000190734863,219484526,0.0,0.0 -2021-07-27 00:00:00+05:30,8.300000190734863,8.5,8.300000190734863,8.399999618530273,141166507,0.0,0.0 -2021-07-28 00:00:00+05:30,8.449999809265137,8.75,8.199999809265137,8.350000381469727,268614790,0.0,0.0 -2021-07-29 00:00:00+05:30,8.350000381469727,8.600000381469727,8.149999618530273,8.25,208357478,0.0,0.0 -2021-07-30 00:00:00+05:30,8.25,8.399999618530273,8.199999809265137,8.25,119176003,0.0,0.0 -2021-08-02 00:00:00+05:30,8.350000381469727,8.550000190734863,8.199999809265137,8.25,177255904,0.0,0.0 -2021-08-03 00:00:00+05:30,8.25,8.25,7.150000095367432,7.400000095367432,839530394,0.0,0.0 -2021-08-04 00:00:00+05:30,7.150000095367432,7.349999904632568,5.949999809265137,6.0,198746192,0.0,0.0 -2021-08-05 00:00:00+05:30,5.400000095367432,6.099999904632568,4.550000190734863,5.949999809265137,2515,0.0,0.0 -2021-08-06 00:00:00+05:30,6.5,7.349999904632568,6.5,7.099999904632568,186436853,0.0,0.0 -2021-08-09 00:00:00+05:30,7.300000190734863,7.599999904632568,6.400000095367432,6.900000095367432,946049079,0.0,0.0 -2021-08-10 00:00:00+05:30,7.0,7.199999809265137,6.599999904632568,6.650000095367432,424588646,0.0,0.0 -2021-08-11 00:00:00+05:30,6.599999904632568,6.75,6.300000190734863,6.650000095367432,280814303,0.0,0.0 -2021-08-12 00:00:00+05:30,6.699999809265137,6.75,6.449999809265137,6.5,121102582,0.0,0.0 -2021-08-13 00:00:00+05:30,6.449999809265137,6.599999904632568,6.25,6.300000190734863,184754336,0.0,0.0 -2021-08-16 00:00:00+05:30,6.0,6.25,5.849999904632568,5.949999809265137,180162546,0.0,0.0 -2021-08-17 00:00:00+05:30,6.050000190734863,6.050000190734863,5.599999904632568,5.75,197222207,0.0,0.0 -2021-08-18 00:00:00+05:30,5.650000095367432,6.849999904632568,5.599999904632568,6.449999809265137,459576977,0.0,0.0 -2021-08-20 00:00:00+05:30,5.949999809265137,6.400000095367432,5.900000095367432,5.949999809265137,309374862,0.0,0.0 -2021-08-23 00:00:00+05:30,6.050000190734863,6.449999809265137,5.800000190734863,6.0,478730436,0.0,0.0 -2021-08-24 00:00:00+05:30,6.150000095367432,6.300000190734863,6.050000190734863,6.25,160571972,0.0,0.0 -2021-08-25 00:00:00+05:30,6.25,6.400000095367432,6.199999809265137,6.300000190734863,132510533,0.0,0.0 -2021-08-26 00:00:00+05:30,6.25,6.300000190734863,5.800000190734863,5.900000095367432,282965357,0.0,0.0 -2021-08-27 00:00:00+05:30,5.900000095367432,6.099999904632568,5.849999904632568,6.0,161965520,0.0,0.0 -2021-08-30 00:00:00+05:30,6.050000190734863,6.099999904632568,5.900000095367432,5.949999809265137,84925689,0.0,0.0 -2021-08-31 00:00:00+05:30,5.949999809265137,6.400000095367432,5.849999904632568,6.099999904632568,298905204,0.0,0.0 -2021-09-01 00:00:00+05:30,6.050000190734863,6.349999904632568,6.0,6.099999904632568,278532142,0.0,0.0 -2021-09-02 00:00:00+05:30,6.199999809265137,7.25,6.150000095367432,7.150000095367432,736165238,0.0,0.0 -2021-09-03 00:00:00+05:30,7.300000190734863,8.100000381469727,6.900000095367432,7.25,964239433,0.0,0.0 -2021-09-06 00:00:00+05:30,7.25,7.599999904632568,7.050000190734863,7.25,252682376,0.0,0.0 -2021-09-07 00:00:00+05:30,7.300000190734863,8.399999618530273,7.150000095367432,8.25,1060683827,0.0,0.0 -2021-09-08 00:00:00+05:30,8.800000190734863,9.050000190734863,7.800000190734863,8.050000190734863,266753969,0.0,0.0 -2021-09-09 00:00:00+05:30,8.050000190734863,8.5,7.699999809265137,8.399999618530273,432353363,0.0,0.0 -2021-09-13 00:00:00+05:30,8.5,8.550000190734863,7.849999904632568,7.949999809265137,357392698,0.0,0.0 -2021-09-14 00:00:00+05:30,7.949999809265137,9.0,7.900000095367432,8.699999809265137,776770515,0.0,0.0 -2021-09-15 00:00:00+05:30,8.949999809265137,9.300000190734863,8.550000190734863,8.949999809265137,967395027,0.0,0.0 -2021-09-16 00:00:00+05:30,9.800000190734863,11.5,9.649999618530273,11.25,1277,0.0,0.0 -2021-09-17 00:00:00+05:30,12.0,12.350000381469727,10.550000190734863,11.149999618530273,334284294,0.0,0.0 -2021-09-20 00:00:00+05:30,11.399999618530273,11.850000381469727,10.600000381469727,10.75,681707927,0.0,0.0 -2021-09-21 00:00:00+05:30,10.850000381469727,11.0,10.100000381469727,10.800000190734863,642657663,0.0,0.0 -2021-09-22 00:00:00+05:30,10.699999809265137,10.699999809265137,10.300000190734863,10.399999618530273,332186145,0.0,0.0 -2021-09-23 00:00:00+05:30,10.75,10.850000381469727,10.399999618530273,10.550000190734863,341449899,0.0,0.0 -2021-09-24 00:00:00+05:30,10.600000381469727,11.649999618530273,10.449999809265137,11.5,948798242,0.0,0.0 -2021-09-27 00:00:00+05:30,11.300000190734863,11.5,11.050000190734863,11.350000381469727,336469438,0.0,0.0 -2021-09-28 00:00:00+05:30,11.5,11.600000381469727,10.800000190734863,10.949999809265137,319440917,0.0,0.0 -2021-09-29 00:00:00+05:30,10.949999809265137,11.449999809265137,10.899999618530273,11.25,323684354,0.0,0.0 -2021-09-30 00:00:00+05:30,11.399999618530273,12.100000381469727,11.25,11.899999618530273,1004213104,0.0,0.0 -2021-10-01 00:00:00+05:30,11.649999618530273,11.75,11.350000381469727,11.399999618530273,371738193,0.0,0.0 -2021-10-04 00:00:00+05:30,11.5,11.600000381469727,11.300000190734863,11.399999618530273,202808054,0.0,0.0 -2021-10-05 00:00:00+05:30,11.300000190734863,12.25,11.25,11.550000190734863,654039214,0.0,0.0 -2021-10-06 00:00:00+05:30,11.699999809265137,12.0,11.149999618530273,11.449999809265137,455208528,0.0,0.0 -2021-10-07 00:00:00+05:30,11.649999618530273,11.800000190734863,11.25,11.350000381469727,267547079,0.0,0.0 -2021-10-08 00:00:00+05:30,11.449999809265137,11.550000190734863,11.25,11.350000381469727,181782419,0.0,0.0 -2021-10-11 00:00:00+05:30,11.399999618530273,11.399999618530273,10.800000190734863,10.850000381469727,313737218,0.0,0.0 -2021-10-12 00:00:00+05:30,11.100000381469727,11.149999618530273,10.5,10.649999618530273,311795594,0.0,0.0 -2021-10-13 00:00:00+05:30,10.800000190734863,11.0,10.600000381469727,10.699999809265137,176514112,0.0,0.0 -2021-10-14 00:00:00+05:30,10.800000190734863,10.899999618530273,10.699999809265137,10.75,118675965,0.0,0.0 -2021-10-18 00:00:00+05:30,10.850000381469727,10.850000381469727,10.5,10.600000381469727,137172814,0.0,0.0 -2021-10-19 00:00:00+05:30,10.699999809265137,10.800000190734863,9.899999618530273,10.0,348088357,0.0,0.0 -2021-10-20 00:00:00+05:30,10.0,10.949999809265137,9.550000190734863,10.600000381469727,416526281,0.0,0.0 -2021-10-21 00:00:00+05:30,10.600000381469727,10.649999618530273,10.25,10.300000190734863,125286481,0.0,0.0 -2021-10-22 00:00:00+05:30,10.399999618530273,10.5,10.100000381469727,10.25,97302490,0.0,0.0 -2021-10-25 00:00:00+05:30,10.25,10.600000381469727,10.149999618530273,10.399999618530273,225518417,0.0,0.0 -2021-10-26 00:00:00+05:30,10.600000381469727,10.75,10.199999809265137,10.399999618530273,272779493,0.0,0.0 -2021-10-27 00:00:00+05:30,10.399999618530273,10.5,10.149999618530273,10.25,124230433,0.0,0.0 -2021-10-28 00:00:00+05:30,10.25,10.300000190734863,9.649999618530273,9.699999809265137,256619916,0.0,0.0 -2021-10-29 00:00:00+05:30,9.699999809265137,9.800000190734863,9.350000381469727,9.550000190734863,227585692,0.0,0.0 -2021-11-01 00:00:00+05:30,9.550000190734863,10.25,9.5,10.100000381469727,224482919,0.0,0.0 -2021-11-02 00:00:00+05:30,10.100000381469727,10.25,10.0,10.050000190734863,82120783,0.0,0.0 -2021-11-03 00:00:00+05:30,10.100000381469727,10.149999618530273,9.800000190734863,9.899999618530273,78764848,0.0,0.0 -2021-11-04 00:00:00+05:30,10.100000381469727,10.100000381469727,9.949999809265137,10.0,32509434,0.0,0.0 -2021-11-08 00:00:00+05:30,10.100000381469727,10.149999618530273,9.699999809265137,9.800000190734863,113299445,0.0,0.0 -2021-11-09 00:00:00+05:30,9.800000190734863,10.600000381469727,9.75,10.399999618530273,308063929,0.0,0.0 -2021-11-10 00:00:00+05:30,10.399999618530273,10.550000190734863,10.199999809265137,10.300000190734863,225294464,0.0,0.0 -2021-11-11 00:00:00+05:30,10.300000190734863,10.449999809265137,9.800000190734863,9.850000381469727,195692044,0.0,0.0 -2021-11-12 00:00:00+05:30,9.949999809265137,10.449999809265137,9.949999809265137,10.300000190734863,285024686,0.0,0.0 -2021-11-15 00:00:00+05:30,10.300000190734863,10.300000190734863,10.0,10.100000381469727,111342364,0.0,0.0 -2021-11-16 00:00:00+05:30,10.149999618530273,10.300000190734863,9.899999618530273,10.0,129214157,0.0,0.0 -2021-11-17 00:00:00+05:30,9.949999809265137,10.199999809265137,9.899999618530273,9.949999809265137,114140242,0.0,0.0 -2021-11-18 00:00:00+05:30,10.0,10.149999618530273,9.800000190734863,9.949999809265137,174855380,0.0,0.0 -2021-11-22 00:00:00+05:30,10.550000190734863,10.899999618530273,10.25,10.600000381469727,470316125,0.0,0.0 -2021-11-23 00:00:00+05:30,10.449999809265137,10.899999618530273,10.300000190734863,10.600000381469727,310455628,0.0,0.0 -2021-11-24 00:00:00+05:30,10.699999809265137,11.25,10.5,11.0,453943692,0.0,0.0 -2021-11-25 00:00:00+05:30,11.0,11.75,10.699999809265137,11.649999618530273,595160678,0.0,0.0 -2021-11-26 00:00:00+05:30,11.449999809265137,11.550000190734863,10.75,10.850000381469727,338755270,0.0,0.0 -2021-11-29 00:00:00+05:30,11.899999618530273,12.399999618530273,11.050000190734863,11.199999809265137,649190753,0.0,0.0 -2021-11-30 00:00:00+05:30,11.199999809265137,11.600000381469727,10.949999809265137,11.050000190734863,343788272,0.0,0.0 -2021-12-01 00:00:00+05:30,11.100000381469727,13.25,10.699999809265137,12.800000190734863,934267710,0.0,0.0 -2021-12-02 00:00:00+05:30,12.399999618530273,13.449999809265137,12.399999618530273,12.800000190734863,865489758,0.0,0.0 -2021-12-03 00:00:00+05:30,12.800000190734863,14.699999809265137,12.600000381469727,14.449999809265137,36523618,0.0,0.0 -2021-12-06 00:00:00+05:30,14.75,15.850000381469727,14.399999618530273,15.0,621402098,0.0,0.0 -2021-12-07 00:00:00+05:30,14.850000381469727,15.199999809265137,13.899999618530273,14.25,578444565,0.0,0.0 -2021-12-08 00:00:00+05:30,14.449999809265137,15.0,14.199999809265137,14.300000190734863,426340896,0.0,0.0 -2021-12-09 00:00:00+05:30,14.600000381469727,16.700000762939453,14.449999809265137,16.399999618530273,261586037,0.0,0.0 -2021-12-10 00:00:00+05:30,16.549999237060547,16.799999237060547,16.200000762939453,16.399999618530273,536463667,0.0,0.0 -2021-12-13 00:00:00+05:30,16.600000381469727,16.799999237060547,15.399999618530273,15.5,380820068,0.0,0.0 -2021-12-14 00:00:00+05:30,15.350000381469727,16.100000381469727,15.0,15.25,358293222,0.0,0.0 -2021-12-15 00:00:00+05:30,15.350000381469727,15.75,14.850000381469727,14.949999809265137,266963643,0.0,0.0 -2021-12-16 00:00:00+05:30,15.25,15.449999809265137,14.300000190734863,14.699999809265137,316956135,0.0,0.0 -2021-12-17 00:00:00+05:30,15.0,15.100000381469727,13.899999618530273,14.050000190734863,326888956,0.0,0.0 -2021-12-20 00:00:00+05:30,13.949999809265137,14.5,13.25,13.649999618530273,520033942,0.0,0.0 -2021-12-21 00:00:00+05:30,13.850000381469727,14.800000190734863,13.800000190734863,13.949999809265137,415801774,0.0,0.0 -2021-12-22 00:00:00+05:30,14.149999618530273,14.25,13.649999618530273,13.899999618530273,269158618,0.0,0.0 -2021-12-23 00:00:00+05:30,14.050000190734863,14.199999809265137,13.699999809265137,13.800000190734863,110183733,0.0,0.0 -2021-12-24 00:00:00+05:30,13.850000381469727,14.100000381469727,13.399999618530273,13.649999618530273,248366228,0.0,0.0 -2021-12-27 00:00:00+05:30,13.449999809265137,13.75,13.300000190734863,13.449999809265137,133998036,0.0,0.0 -2021-12-28 00:00:00+05:30,13.550000190734863,14.0,13.5,13.75,186304390,0.0,0.0 -2021-12-29 00:00:00+05:30,13.75,14.800000190734863,13.699999809265137,14.449999809265137,348532953,0.0,0.0 -2021-12-30 00:00:00+05:30,14.449999809265137,14.800000190734863,13.899999618530273,14.0,396404094,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/INFY.NS.csv b/DATA/BRONZE/StockData/2021/INFY.NS.csv deleted file mode 100644 index f2e77be3..00000000 --- a/DATA/BRONZE/StockData/2021/INFY.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,1169.5874682891906,1176.6538774092292,1167.6349243021039,1171.9583740234375,4253550,0.0,0.0 -2021-01-04 00:00:00+05:30,1179.908233541899,1199.4339017092593,1172.6093755222375,1197.8067626953125,7208454,0.0,0.0 -2021-01-05 00:00:00+05:30,1191.9954308077981,1207.8019224799764,1185.5334104948402,1202.967041015625,8145280,0.0,0.0 -2021-01-06 00:00:00+05:30,1208.731954973087,1210.5915425961225,1179.025088095183,1192.088623046875,7161715,0.0,0.0 -2021-01-07 00:00:00+05:30,1205.0125544354855,1206.5467366377004,1167.3559121093767,1173.5390625,10954918,0.0,0.0 -2021-01-08 00:00:00+05:30,1188.5086866132842,1224.3522758185202,1188.5086866132842,1219.982177734375,13186251,0.0,0.0 -2021-01-11 00:00:00+05:30,1247.8760891093439,1286.230078835994,1245.9235450596648,1279.58203125,20528626,0.0,0.0 -2021-01-12 00:00:00+05:30,1281.2554231521665,1281.2554231521665,1264.519140411427,1275.4442138671875,8309868,0.0,0.0 -2021-01-13 00:00:00+05:30,1277.3970045141189,1295.0166625736313,1264.5193849483255,1289.7633056640625,14442997,0.0,0.0 -2021-01-14 00:00:00+05:30,1264.5195141485772,1286.834564398258,1225.8865380037314,1274.2823486328125,27521697,0.0,0.0 -2021-01-15 00:00:00+05:30,1264.5194416686406,1268.6569782651936,1245.923567526455,1250.5260009765625,15018441,0.0,0.0 -2021-01-18 00:00:00+05:30,1244.0638905785595,1245.923477858946,1214.3104940923756,1219.935791015625,8861765,0.0,0.0 -2021-01-19 00:00:00+05:30,1227.3276768016901,1237.5554074417043,1219.8893272453163,1224.212890625,5585744,0.0,0.0 -2021-01-20 00:00:00+05:30,1227.8389791327877,1253.7337080926297,1227.8389791327877,1245.4119873046875,8225838,0.0,0.0 -2021-01-21 00:00:00+05:30,1255.2213284188117,1265.4955928403908,1241.2744247697137,1245.6444091796875,6142421,0.0,0.0 -2021-01-22 00:00:00+05:30,1233.8361262583137,1260.8001410748104,1233.4177645319298,1246.7137451171875,9646591,0.0,0.0 -2021-01-25 00:00:00+05:30,1250.5723730677382,1253.2687971669563,1220.818978318171,1232.0694580078125,6542611,0.0,0.0 -2021-01-27 00:00:00+05:30,1226.955637646869,1234.3475650223422,1194.8777577726887,1209.6614990234375,8133665,0.0,0.0 -2021-01-28 00:00:00+05:30,1201.1074099266082,1205.430859337823,1183.2088832451284,1186.6025390625,4660690,0.0,0.0 -2021-01-29 00:00:00+05:30,1195.947002984543,1200.50301426738,1144.5759072295216,1152.060791015625,12183519,0.0,0.0 -2021-02-01 00:00:00+05:30,1162.753489517698,1188.2297446203982,1153.87391479746,1172.3768310546875,8880279,0.0,0.0 -2021-02-02 00:00:00+05:30,1190.1358161258604,1203.5248667573155,1174.8871782817087,1182.0001220703125,6892490,0.0,0.0 -2021-02-03 00:00:00+05:30,1187.95103830716,1212.4510815572964,1183.6274745570847,1194.4595947265625,8182968,0.0,0.0 -2021-02-04 00:00:00+05:30,1194.7848510104782,1202.5951404408595,1182.7440685346169,1189.531494140625,5032240,0.0,0.0 -2021-02-05 00:00:00+05:30,1196.0867459195908,1198.2717386110007,1173.3997548997734,1182.7906494140625,5477481,0.0,0.0 -2021-02-08 00:00:00+05:30,1195.2496511273582,1218.0295939143052,1185.9517152959513,1212.032470703125,6921922,0.0,0.0 -2021-02-09 00:00:00+05:30,1215.1474107105503,1238.485209908943,1206.732732315215,1213.8922119140625,7965949,0.0,0.0 -2021-02-10 00:00:00+05:30,1204.826728868797,1212.7763969499174,1193.483177562685,1205.4775390625,5951207,0.0,0.0 -2021-02-11 00:00:00+05:30,1198.5040575051119,1205.0126132867533,1192.971830490799,1201.8978271484375,4673317,0.0,0.0 -2021-02-12 00:00:00+05:30,1213.3806951465078,1230.8143258239002,1210.1729525019475,1217.84375,5797875,0.0,0.0 -2021-02-15 00:00:00+05:30,1227.3275647930825,1235.1378538145323,1215.33320452802,1217.7042236328125,4363513,0.0,0.0 -2021-02-16 00:00:00+05:30,1221.748769955265,1227.0950830658,1195.7145495909215,1199.8056640625,6896421,0.0,0.0 -2021-02-17 00:00:00+05:30,1199.8058266272892,1203.6179581399736,1185.4869807867642,1191.3447265625,4575741,0.0,0.0 -2021-02-18 00:00:00+05:30,1186.4167314113008,1214.3105417109396,1185.486937734646,1201.7117919921875,6437551,0.0,0.0 -2021-02-19 00:00:00+05:30,1205.105519516926,1208.266840607166,1187.1605702844429,1200.642578125,5389696,0.0,0.0 -2021-02-22 00:00:00+05:30,1204.0827740373454,1216.6815233665425,1171.5399963606606,1176.3748779296875,7371303,0.0,0.0 -2021-02-23 00:00:00+05:30,1181.9072689687923,1200.363650971921,1169.2620975145203,1177.4442138671875,6612942,0.0,0.0 -2021-02-24 00:00:00+05:30,1171.5866211435462,1186.9746390944135,1164.1017363047615,1184.836181640625,4537258,0.0,0.0 -2021-02-25 00:00:00+05:30,1197.9925217196753,1208.4992348278163,1182.6974623589015,1185.0684814453125,8788221,0.0,0.0 -2021-02-26 00:00:00+05:30,1179.9082632822683,1184.8362155345176,1157.3607649492542,1165.310546875,15132388,0.0,0.0 -2021-03-01 00:00:00+05:30,1174.6082710796627,1194.3198495095605,1170.6101132989777,1178.0484619140625,5756286,0.0,0.0 -2021-03-02 00:00:00+05:30,1192.227983526637,1218.0297589548798,1189.3920673137197,1212.9158935546875,10461434,0.0,0.0 -2021-03-03 00:00:00+05:30,1226.5836780863924,1252.431985700634,1216.1700351124196,1249.2242431640625,9056399,0.0,0.0 -2021-03-04 00:00:00+05:30,1241.2747357895921,1268.0992644959374,1232.8136348224564,1236.951171875,12041941,0.0,0.0 -2021-03-05 00:00:00+05:30,1235.2308880270223,1245.9235152097929,1213.4272719109324,1224.25927734375,6486176,0.0,0.0 -2021-03-08 00:00:00+05:30,1231.7907283029463,1251.5952658382623,1224.7242054450653,1241.971923828125,5119392,0.0,0.0 -2021-03-09 00:00:00+05:30,1236.1606291662713,1255.6397602844568,1226.1653476592855,1251.0838623046875,6518173,0.0,0.0 -2021-03-10 00:00:00+05:30,1261.6372318434283,1277.5366831476233,1259.8706009206912,1272.097412109375,7925984,0.0,0.0 -2021-03-12 00:00:00+05:30,1276.6066866670733,1293.993782593048,1273.8638407884448,1278.3267822265625,9462061,0.0,0.0 -2021-03-15 00:00:00+05:30,1273.817316299773,1283.022296248987,1263.1246891921471,1277.16455078125,6658635,0.0,0.0 -2021-03-16 00:00:00+05:30,1288.74059512927,1307.2899339267974,1283.5801947268449,1286.83447265625,9352771,0.0,0.0 -2021-03-17 00:00:00+05:30,1294.50519590921,1301.711096622657,1284.9748110946512,1289.623779296875,7626744,0.0,0.0 -2021-03-18 00:00:00+05:30,1295.8998830787134,1295.8998830787134,1221.2839436225222,1243.22705078125,10961755,0.0,0.0 -2021-03-19 00:00:00+05:30,1236.6255622298486,1260.056316956228,1225.4680383601058,1250.06103515625,12767112,0.0,0.0 -2021-03-22 00:00:00+05:30,1255.314481154683,1279.3961612503533,1242.2973690489382,1274.561279296875,4862758,0.0,0.0 -2021-03-23 00:00:00+05:30,1276.095268419091,1286.1370853877156,1264.1474425398928,1275.258544921875,7165335,0.0,0.0 -2021-03-24 00:00:00+05:30,1262.5202610756771,1274.2356381440757,1251.7346776396944,1258.7081298828125,6134303,0.0,0.0 -2021-03-25 00:00:00+05:30,1252.1997190772151,1257.5460330810718,1234.3941462599803,1240.158935546875,8749994,0.0,0.0 -2021-03-26 00:00:00+05:30,1250.2933821520758,1261.4509051167713,1238.485049081184,1242.39013671875,4922071,0.0,0.0 -2021-03-30 00:00:00+05:30,1252.3392320478456,1301.7112577674095,1242.343949175703,1288.0433349609375,10546381,0.0,0.0 -2021-03-31 00:00:00+05:30,1284.9748487249026,1290.5536107309442,1267.587752539488,1272.0042724609375,8220987,0.0,0.0 -2021-04-01 00:00:00+05:30,1283.115191832463,1293.9007750927544,1274.747049277034,1287.9500732421875,5675155,0.0,0.0 -2021-04-05 00:00:00+05:30,1293.3430143686946,1324.9559996228538,1289.623839632911,1310.9161376953125,9479572,0.0,0.0 -2021-04-06 00:00:00+05:30,1323.0964631835673,1325.8858443427737,1307.7083317218614,1311.9854736328125,5793571,0.0,0.0 -2021-04-07 00:00:00+05:30,1311.2415547902144,1334.2074135938676,1307.847785112698,1329.7908935546875,5879234,0.0,0.0 -2021-04-08 00:00:00+05:30,1329.6048613124044,1349.7813372343392,1321.23671882862,1338.7633056640625,5654434,0.0,0.0 -2021-04-09 00:00:00+05:30,1352.8497260756003,1352.8497260756003,1329.6514205027681,1339.879150390625,6052712,0.0,0.0 -2021-04-12 00:00:00+05:30,1370.5158647312817,1373.8166776481855,1315.6580383953622,1325.6533203125,20384532,0.0,0.0 -2021-04-13 00:00:00+05:30,1332.3942352478316,1334.4862708579556,1278.4662061868587,1299.0611572265625,14855206,0.0,0.0 -2021-04-15 00:00:00+05:30,1238.764091582174,1270.470031484258,1227.3275845983374,1265.2166748046875,25342491,0.0,0.0 -2021-04-16 00:00:00+05:30,1269.1683082474897,1274.6075782970818,1252.0600827110002,1258.7081298828125,10879878,0.0,0.0 -2021-04-19 00:00:00+05:30,1245.9236087407196,1282.8363747339233,1238.8106639460007,1266.8905029296875,12508028,0.0,0.0 -2021-04-20 00:00:00+05:30,1282.1855028866082,1282.1855028866082,1248.1550764164901,1256.4766845703125,8560766,0.0,0.0 -2021-04-22 00:00:00+05:30,1260.3817903451295,1268.9823813530168,1250.711913971357,1256.244140625,6622446,0.0,0.0 -2021-04-23 00:00:00+05:30,1248.7129925529607,1253.7339014479294,1237.5554676753468,1240.158935546875,7316262,0.0,0.0 -2021-04-26 00:00:00+05:30,1238.7175300294502,1256.4301436014641,1228.2573519751577,1249.2242431640625,7088606,0.0,0.0 -2021-04-27 00:00:00+05:30,1251.502176173758,1258.0107313247358,1246.0629063547653,1253.82666015625,3636115,0.0,0.0 -2021-04-28 00:00:00+05:30,1262.659758171149,1264.0544486256827,1250.2005007439416,1260.8001708984375,4879234,0.0,0.0 -2021-04-29 00:00:00+05:30,1271.9577292104493,1272.8875228721529,1256.523177126211,1261.1256103515625,5412357,0.0,0.0 -2021-04-30 00:00:00+05:30,1251.7812205234595,1277.4435022380412,1251.4092803681351,1259.2659912109375,8354677,0.0,0.0 -2021-05-03 00:00:00+05:30,1246.6673848009511,1265.4491713339678,1244.0639171527177,1257.1275634765625,4560337,0.0,0.0 -2021-05-04 00:00:00+05:30,1258.9406510018646,1259.823909603593,1231.1397970869373,1236.0677490234375,4887060,0.0,0.0 -2021-05-05 00:00:00+05:30,1246.9461750940873,1249.5496425759068,1234.5799883059321,1247.318115234375,3939788,0.0,0.0 -2021-05-06 00:00:00+05:30,1250.5724067656145,1268.8892955018055,1243.50599802222,1266.0069580078125,4810090,0.0,0.0 -2021-05-07 00:00:00+05:30,1269.4473991129144,1276.6533003736442,1253.8268193669908,1257.592529296875,4991435,0.0,0.0 -2021-05-10 00:00:00+05:30,1255.0820564392077,1257.9179727444855,1241.3211771961037,1245.5052490234375,7195348,0.0,0.0 -2021-05-11 00:00:00+05:30,1243.0410683132272,1246.8531993172905,1232.0694585940266,1237.2298583984375,6420988,0.0,0.0 -2021-05-12 00:00:00+05:30,1236.6255626089157,1236.6255626089157,1222.2137609394135,1233.836181640625,5241898,0.0,0.0 -2021-05-14 00:00:00+05:30,1233.6966446293404,1233.6966446293404,1219.238421907609,1223.9803466796875,4824609,0.0,0.0 -2021-05-17 00:00:00+05:30,1227.6066491798176,1241.2280358812611,1227.6066491798176,1236.0677490234375,5017129,0.0,0.0 -2021-05-18 00:00:00+05:30,1244.0638746574743,1250.2004899041756,1236.1606288169748,1245.9234619140625,5620150,0.0,0.0 -2021-05-19 00:00:00+05:30,1247.783246219381,1262.1485146449945,1239.6475506870268,1243.13427734375,4435878,0.0,0.0 -2021-05-20 00:00:00+05:30,1253.733804757738,1254.3846149253222,1241.2745469052402,1245.272705078125,4490092,0.0,0.0 -2021-05-21 00:00:00+05:30,1252.8968404922682,1262.19477622876,1251.8275551825334,1259.4053955078125,4969733,0.0,0.0 -2021-05-24 00:00:00+05:30,1261.4046504148052,1267.3088177313405,1250.6654877404765,1253.408447265625,4225371,0.0,0.0 -2021-05-25 00:00:00+05:30,1262.6597237083304,1271.957659818112,1259.3589109892794,1266.0069580078125,4099340,0.0,0.0 -2021-05-26 00:00:00+05:30,1271.8647539330566,1301.7111073369565,1266.4254837917244,1299.1541748046875,6850024,0.0,0.0 -2021-05-27 00:00:00+05:30,1305.6161527406045,1316.8202112353958,1293.9937325178737,1303.8031005859375,15365391,0.0,0.0 -2021-05-28 00:00:00+05:30,1310.7766009754853,1314.7282239966917,1298.0848949249817,1306.4066162109375,4261312,0.0,0.0 -2021-05-31 00:00:00+05:30,1317.167570548977,1317.167570548977,1299.7807706523263,1309.8839111328125,4429904,15.0,0.0 -2021-06-01 00:00:00+05:30,1315.7578593766143,1316.697686419026,1295.692574966117,1303.72802734375,4791325,0.0,0.0 -2021-06-02 00:00:00+05:30,1297.6661186201295,1308.1921350358036,1282.8638435027897,1295.6925048828125,9272276,0.0,0.0 -2021-06-03 00:00:00+05:30,1304.5741057475798,1314.8182451126856,1294.1890840832978,1306.0308837890625,5115645,0.0,0.0 -2021-06-04 00:00:00+05:30,1310.0718579099873,1312.8444165159217,1294.7527459766989,1302.2713623046875,4194328,0.0,0.0 -2021-06-07 00:00:00+05:30,1307.2996275566445,1308.2394547511497,1294.424040881924,1306.0308837890625,5154576,0.0,0.0 -2021-06-08 00:00:00+05:30,1311.99880741806,1336.1993584861225,1311.5759310563865,1327.9288330078125,7360630,0.0,0.0 -2021-06-09 00:00:00+05:30,1328.351634681894,1339.2536060033096,1320.0811103828964,1330.1373291015625,5394317,0.0,0.0 -2021-06-10 00:00:00+05:30,1338.3137091221308,1343.012844336745,1333.6145739075166,1338.595703125,3496575,0.0,0.0 -2021-06-11 00:00:00+05:30,1344.04667470678,1364.252956784616,1343.435764164081,1359.8358154296875,6140828,0.0,0.0 -2021-06-14 00:00:00+05:30,1382.4855964050637,1388.1245587289457,1365.9915857177161,1373.8392333984375,7132294,0.0,0.0 -2021-06-15 00:00:00+05:30,1375.9068704324573,1387.1847955999363,1374.9670433351673,1385.211181640625,5403104,0.0,0.0 -2021-06-16 00:00:00+05:30,1384.0832777847302,1399.8253811809084,1379.1962229188953,1391.5079345703125,7661710,0.0,0.0 -2021-06-17 00:00:00+05:30,1386.3389103729232,1412.2311924590458,1386.3389103729232,1405.323486328125,7677951,0.0,0.0 -2021-06-18 00:00:00+05:30,1418.1990092759793,1424.5898790646306,1397.8987680722935,1412.842041015625,13533974,0.0,0.0 -2021-06-21 00:00:00+05:30,1403.1616781083342,1415.1915093163318,1394.8911548122142,1410.0224609375,5454052,0.0,0.0 -2021-06-22 00:00:00+05:30,1418.8567903907747,1429.8997577527002,1411.7141280633757,1420.87744140625,6427862,0.0,0.0 -2021-06-23 00:00:00+05:30,1433.236247853527,1433.236247853527,1408.4718280897098,1412.7010498046875,5529809,0.0,0.0 -2021-06-24 00:00:00+05:30,1425.7177588979725,1474.3538129671683,1420.2667156436987,1465.37841796875,10785137,0.0,0.0 -2021-06-25 00:00:00+05:30,1477.4081343713317,1483.0470967162603,1450.153149704176,1479.4757080078125,9780240,0.0,0.0 -2021-06-28 00:00:00+05:30,1478.2541238177257,1485.0678705475416,1466.6942041654206,1477.2203369140625,5019178,0.0,0.0 -2021-06-29 00:00:00+05:30,1467.0700127751902,1478.958847803214,1465.3782782093522,1468.9967041015625,5913567,0.0,0.0 -2021-06-30 00:00:00+05:30,1477.4552238934934,1495.2649013730902,1477.4552238934934,1485.6787109375,6058722,0.0,0.0 -2021-07-01 00:00:00+05:30,1481.9663354466752,1481.9663354466752,1465.2374819495678,1466.5062255859375,4814317,0.0,0.0 -2021-07-02 00:00:00+05:30,1465.1433760869284,1475.0115603973666,1449.7772263199572,1473.4609375,5166064,0.0,0.0 -2021-07-05 00:00:00+05:30,1474.729704737266,1489.6259412043116,1467.1171282350992,1483.93994140625,4058338,0.0,0.0 -2021-07-06 00:00:00+05:30,1479.0057648508518,1491.27055359537,1463.4046589540749,1468.19775390625,4089574,0.0,0.0 -2021-07-07 00:00:00+05:30,1471.8163093719743,1476.045531418313,1451.7039860288317,1470.4534912109375,4797120,0.0,0.0 -2021-07-08 00:00:00+05:30,1473.6489518260453,1481.1675689271985,1455.792236210806,1466.835205078125,3326813,0.0,0.0 -2021-07-09 00:00:00+05:30,1462.3708833293226,1475.4345022115153,1457.6717481001153,1468.855712890625,3436594,0.0,0.0 -2021-07-12 00:00:00+05:30,1476.0454469814931,1483.0471127454625,1441.459765002125,1454.7113037109375,4588982,0.0,0.0 -2021-07-13 00:00:00+05:30,1462.746929029985,1462.746929029985,1443.8564271662522,1451.98583984375,4456160,0.0,0.0 -2021-07-14 00:00:00+05:30,1460.4913634616598,1487.5584307594402,1445.5480891144475,1482.013427734375,5657716,0.0,0.0 -2021-07-15 00:00:00+05:30,1464.156647614474,1500.7628669089431,1462.3709531970637,1485.6787109375,10021355,0.0,0.0 -2021-07-16 00:00:00+05:30,1479.052762068006,1479.8986293249068,1456.3559167535475,1461.8538818359375,6265593,0.0,0.0 -2021-07-19 00:00:00+05:30,1451.750877788859,1459.4575288561084,1445.0312057931624,1448.931396484375,5669162,0.0,0.0 -2021-07-20 00:00:00+05:30,1445.7359630848907,1463.9685156483913,1445.4539690864947,1456.7789306640625,5069939,0.0,0.0 -2021-07-22 00:00:00+05:30,1467.4458691996497,1497.0033818242684,1467.4458691996497,1494.5128173828125,7854575,0.0,0.0 -2021-07-23 00:00:00+05:30,1492.9623451430582,1502.3135786446906,1489.6729503821846,1494.7479248046875,4179719,0.0,0.0 -2021-07-26 00:00:00+05:30,1498.1784419540597,1514.6724543825296,1498.1784419540597,1507.3887939453125,4586710,0.0,0.0 -2021-07-27 00:00:00+05:30,1508.422403411311,1512.463705584586,1501.749654353678,1506.119873046875,5892859,0.0,0.0 -2021-07-28 00:00:00+05:30,1508.5165366199699,1510.866104496683,1490.0959474115368,1508.9864501953125,4686788,0.0,0.0 -2021-07-29 00:00:00+05:30,1503.8173383221297,1522.5199207879175,1503.8173383221297,1519.700439453125,4660873,0.0,0.0 -2021-07-30 00:00:00+05:30,1513.1215171494198,1525.7152222868394,1509.5032060316669,1513.5914306640625,6234257,0.0,0.0 -2021-08-02 00:00:00+05:30,1529.5214952230597,1536.3822786165858,1521.7679220170116,1533.3748779296875,5553389,0.0,0.0 -2021-08-03 00:00:00+05:30,1547.8951486636795,1558.8441567221741,1537.181097367277,1555.6016845703125,5513668,0.0,0.0 -2021-08-04 00:00:00+05:30,1568.665433203097,1578.815612054809,1540.423696899244,1550.0098876953125,6740391,0.0,0.0 -2021-08-05 00:00:00+05:30,1550.244801815046,1565.7519489686977,1547.942271309499,1554.0511474609375,5420536,0.0,0.0 -2021-08-06 00:00:00+05:30,1557.2933352950986,1560.7237267819326,1545.0755843241654,1550.9024658203125,3754855,0.0,0.0 -2021-08-09 00:00:00+05:30,1561.0528292966394,1567.1146682645385,1547.3313764392706,1563.2144775390625,5018477,0.0,0.0 -2021-08-10 00:00:00+05:30,1567.6315507853258,1578.9094756111194,1561.0997985470472,1576.324951171875,6846517,0.0,0.0 -2021-08-11 00:00:00+05:30,1574.0224091735029,1582.6687722530633,1567.6315392625354,1576.60693359375,4899639,0.0,0.0 -2021-08-12 00:00:00+05:30,1578.1107372160047,1594.4167148621402,1573.270604585454,1587.931884765625,5659579,0.0,0.0 -2021-08-13 00:00:00+05:30,1594.8866703093365,1618.8522625856406,1589.5297014552189,1609.1719970703125,5612790,0.0,0.0 -2021-08-16 00:00:00+05:30,1604.942669143082,1616.455550948525,1588.4017353716874,1601.84130859375,4564109,0.0,0.0 -2021-08-17 00:00:00+05:30,1601.3712618929414,1643.6634772533837,1585.0652862489662,1636.8497314453125,9510390,0.0,0.0 -2021-08-18 00:00:00+05:30,1624.9610039053769,1649.8664212584667,1623.081349765521,1629.1431884765625,6686090,0.0,0.0 -2021-08-20 00:00:00+05:30,1612.837034262624,1639.9980565394173,1612.837034262624,1628.673095703125,6206972,0.0,0.0 -2021-08-23 00:00:00+05:30,1631.304908314752,1647.6579229951246,1627.7805566476457,1634.1243896484375,6189051,0.0,0.0 -2021-08-24 00:00:00+05:30,1644.6973736563202,1651.2761631509456,1609.6417780306804,1617.3013916015625,7602939,0.0,0.0 -2021-08-25 00:00:00+05:30,1614.6228112907177,1641.7838349611507,1614.6228112907177,1631.1168212890625,6153253,0.0,0.0 -2021-08-26 00:00:00+05:30,1629.6600920010417,1640.9380165131597,1616.5025134035707,1623.7391357421875,5302248,0.0,0.0 -2021-08-27 00:00:00+05:30,1621.2015921002908,1623.7390791370658,1602.5929714140186,1605.9764404296875,6698514,0.0,0.0 -2021-08-30 00:00:00+05:30,1600.572548468276,1615.2338279161747,1588.6837130059628,1595.8734130859375,6559667,0.0,0.0 -2021-08-31 00:00:00+05:30,1597.8469806904757,1611.8033894265195,1584.4074079965185,1603.767822265625,12255438,0.0,0.0 -2021-09-01 00:00:00+05:30,1606.6344323917822,1606.6344323917822,1572.4717401467,1576.794921875,7801974,0.0,0.0 -2021-09-02 00:00:00+05:30,1576.4189457599493,1592.3490837633015,1562.6035334331361,1587.4619140625,6830050,0.0,0.0 -2021-09-03 00:00:00+05:30,1593.993713048941,1603.2979090581562,1583.0447049782692,1598.31689453125,5339139,0.0,0.0 -2021-09-06 00:00:00+05:30,1602.5461006320543,1627.7804337178459,1597.095057908596,1626.2767333984375,4876026,0.0,0.0 -2021-09-07 00:00:00+05:30,1625.9007485724967,1630.505923926744,1601.4652459927943,1603.955810546875,3520341,0.0,0.0 -2021-09-08 00:00:00+05:30,1598.5048453877616,1598.5048453877616,1581.6819179284596,1591.3621826171875,4584896,0.0,0.0 -2021-09-09 00:00:00+05:30,1584.454433117561,1592.9128764959066,1580.9300817099167,1589.8114013671875,3331674,0.0,0.0 -2021-09-13 00:00:00+05:30,1581.7287788026663,1599.115577618976,1574.3980826009363,1590.09326171875,4662374,0.0,0.0 -2021-09-14 00:00:00+05:30,1593.89968966958,1593.89968966958,1577.593712784418,1584.689453125,4945167,0.0,0.0 -2021-09-15 00:00:00+05:30,1591.3621129494747,1611.897310537741,1588.4955946280668,1608.4669189453125,4062344,0.0,0.0 -2021-09-16 00:00:00+05:30,1611.9913937487183,1615.7977393883268,1589.6705001553069,1599.8206787109375,3246568,0.0,0.0 -2021-09-17 00:00:00+05:30,1594.8866318107443,1614.6230014442303,1583.0917554969267,1589.5296630859375,7454864,0.0,0.0 -2021-09-20 00:00:00+05:30,1583.608747014056,1604.942777419144,1576.9829197196377,1586.2872314453125,5660743,0.0,0.0 -2021-09-21 00:00:00+05:30,1597.7060128820783,1622.8463869083112,1583.2796903578164,1615.0457763671875,4672222,0.0,0.0 -2021-09-22 00:00:00+05:30,1613.6829490122357,1634.2651831298388,1609.9706782752028,1613.5889892578125,4553892,0.0,0.0 -2021-09-23 00:00:00+05:30,1627.7804574020122,1639.9982091030665,1617.5363195692087,1637.6956787109375,3826090,0.0,0.0 -2021-09-24 00:00:00+05:30,1652.2161453934018,1680.4109601612074,1647.0000587713598,1657.714111328125,8280446,0.0,0.0 -2021-09-27 00:00:00+05:30,1662.318993875101,1662.5539506233517,1614.716733734474,1617.583251953125,5045337,0.0,0.0 -2021-09-28 00:00:00+05:30,1607.1043388974658,1607.1043388974658,1574.2103904405,1585.582275390625,6557197,0.0,0.0 -2021-09-29 00:00:00+05:30,1559.4078305120886,1599.0215584780763,1555.4135660675045,1590.422119140625,7792548,0.0,0.0 -2021-09-30 00:00:00+05:30,1600.5254306600234,1600.5254306600234,1569.6050984556532,1574.398193359375,6914031,0.0,0.0 -2021-10-01 00:00:00+05:30,1564.9059656881664,1577.9225471168234,1561.287654565396,1564.9530029296875,5733906,0.0,0.0 -2021-10-04 00:00:00+05:30,1571.860578615099,1586.4278963840284,1565.1878301949707,1577.7344970703125,2947154,0.0,0.0 -2021-10-05 00:00:00+05:30,1570.4509342690903,1600.4783613592895,1562.9323181864136,1590.939208984375,4373310,0.0,0.0 -2021-10-06 00:00:00+05:30,1599.679650559688,1606.1644803592662,1569.5112242246778,1572.84765625,4271698,0.0,0.0 -2021-10-07 00:00:00+05:30,1585.4883721349931,1601.6533529199946,1575.7611842610245,1589.2476806640625,5476108,0.0,0.0 -2021-10-08 00:00:00+05:30,1602.6400892904499,1627.310549541952,1596.2022968936258,1620.120849609375,4738376,0.0,0.0 -2021-10-11 00:00:00+05:30,1580.7891550130946,1625.9008550372496,1563.5902734888912,1589.2005615234375,8840633,0.0,0.0 -2021-10-12 00:00:00+05:30,1576.0900201082975,1587.367945118017,1561.992613846148,1583.7496337890625,7439300,0.0,0.0 -2021-10-13 00:00:00+05:30,1593.8995869206128,1610.534593991248,1578.9564290990807,1606.352294921875,7104171,0.0,0.0 -2021-10-14 00:00:00+05:30,1648.4566863297757,1676.275544750435,1596.0142897572268,1612.50830078125,19655776,0.0,0.0 -2021-10-18 00:00:00+05:30,1635.2991511033802,1690.7489499051615,1635.2991511033802,1684.3111572265625,13438109,0.0,0.0 -2021-10-19 00:00:00+05:30,1704.8463675984804,1724.1128232411313,1675.0538942752057,1712.5059814453125,10324260,0.0,0.0 -2021-10-20 00:00:00+05:30,1719.319459829254,1736.8002183022368,1686.096599810512,1693.8970947265625,5876115,0.0,0.0 -2021-10-21 00:00:00+05:30,1704.8462235678778,1704.8462235678778,1641.7368158860668,1648.127685546875,8779629,0.0,0.0 -2021-10-22 00:00:00+05:30,1644.603345907771,1657.1029765958447,1604.284743298164,1616.3145751953125,7369809,0.0,0.0 -2021-10-25 00:00:00+05:30,1618.4292503151362,1625.665872857577,1585.6761851753647,1604.8017578125,5905209,0.0,0.0 -2021-10-26 00:00:00+05:30,1621.3945416362067,1637.0864571611266,1607.9781083775997,1615.3736572265625,5871709,15.0,0.0 -2021-10-27 00:00:00+05:30,1620.4936982386125,1644.2450567585431,1612.9559029315174,1639.3145751953125,5090259,0.0,0.0 -2021-10-28 00:00:00+05:30,1630.2121981465968,1635.332264331548,1604.3276055732158,1615.563232421875,5329972,0.0,0.0 -2021-10-29 00:00:00+05:30,1610.9172319730455,1623.8121319293725,1574.934753871039,1581.287353515625,5875091,0.0,0.0 -2021-11-01 00:00:00+05:30,1590.5321161127351,1618.6923105603341,1589.1098817317102,1611.9130859375,3636806,0.0,0.0 -2021-11-02 00:00:00+05:30,1607.1245917359572,1617.9809327993767,1598.9230183112043,1609.874267578125,3471772,0.0,0.0 -2021-11-03 00:00:00+05:30,1620.398854797632,1628.410727940992,1610.917293330121,1614.23583984375,3530713,0.0,0.0 -2021-11-04 00:00:00+05:30,1626.0878099712309,1627.9841222860662,1616.6062483970547,1620.1143798828125,483407,0.0,0.0 -2021-11-08 00:00:00+05:30,1640.3102152652878,1650.7399333970325,1614.709998032824,1647.42138671875,5245903,0.0,0.0 -2021-11-09 00:00:00+05:30,1644.813777605054,1659.273157981752,1636.5174118151451,1652.1619873046875,4016134,0.0,0.0 -2021-11-10 00:00:00+05:30,1636.5176482670422,1660.1740998407238,1632.6775692499102,1649.93408203125,4780368,0.0,0.0 -2021-11-11 00:00:00+05:30,1643.1070176253959,1649.5545252075576,1620.3987260121949,1643.43896484375,4731349,0.0,0.0 -2021-11-12 00:00:00+05:30,1652.6362290187787,1690.4202298098483,1647.9429022037964,1687.9075927734375,5069009,0.0,0.0 -2021-11-15 00:00:00+05:30,1689.7089577949191,1706.6809750843781,1683.4511507012853,1694.4971923828125,4354074,0.0,0.0 -2021-11-16 00:00:00+05:30,1697.19956557872,1715.1670789288007,1684.8735352141819,1699.38037109375,6034233,0.0,0.0 -2021-11-17 00:00:00+05:30,1699.61742745151,1708.5774571649256,1688.3816839883182,1694.78173828125,4732492,0.0,0.0 -2021-11-18 00:00:00+05:30,1689.2349450495076,1696.677947552463,1667.806639571183,1687.1490478515625,4326924,0.0,0.0 -2021-11-22 00:00:00+05:30,1691.5106544402086,1692.8380962635624,1660.3637465356603,1668.18603515625,6621839,0.0,0.0 -2021-11-23 00:00:00+05:30,1645.145811593235,1656.665932656461,1621.347113946229,1646.8525390625,8436160,0.0,0.0 -2021-11-24 00:00:00+05:30,1649.7917477589733,1650.2658258474098,1600.4876265615787,1608.0728759765625,7333061,0.0,0.0 -2021-11-25 00:00:00+05:30,1611.865405717588,1636.7070497913735,1608.9734832518209,1633.1041259765625,4476260,0.0,0.0 -2021-11-26 00:00:00+05:30,1614.2834122333404,1629.2642110046856,1596.695068125646,1603.948486328125,4494181,0.0,0.0 -2021-11-29 00:00:00+05:30,1603.3320508280538,1623.2433299926836,1582.6148620836752,1608.4046630859375,3942776,0.0,0.0 -2021-11-30 00:00:00+05:30,1616.1795776362148,1640.215312382599,1611.912875051352,1623.859619140625,14808963,0.0,0.0 -2021-12-01 00:00:00+05:30,1626.0878344610132,1651.5932586280169,1624.1915221176184,1625.9930419921875,5193264,0.0,0.0 -2021-12-02 00:00:00+05:30,1626.0878212196571,1659.7473650408222,1622.6270280727992,1657.614013671875,5559574,0.0,0.0 -2021-12-03 00:00:00+05:30,1679.2792680568136,1694.023141906003,1642.7279193572087,1645.5723876953125,6754012,0.0,0.0 -2021-12-06 00:00:00+05:30,1640.3101520474877,1644.055322571949,1603.8061399932517,1607.4091796875,3991449,0.0,0.0 -2021-12-07 00:00:00+05:30,1612.908405333602,1635.4745680243109,1606.1765198097796,1622.9114990234375,4202122,0.0,0.0 -2021-12-08 00:00:00+05:30,1643.1545095420367,1668.5651391368897,1642.7752239564084,1662.449462890625,3029169,0.0,0.0 -2021-12-09 00:00:00+05:30,1667.8067521923786,1677.6675997993934,1651.6880968272449,1672.0260009765625,2082171,0.0,0.0 -2021-12-10 00:00:00+05:30,1668.7548182819382,1672.310403832255,1655.4806322274228,1668.043701171875,1823469,0.0,0.0 -2021-12-13 00:00:00+05:30,1675.4394049302562,1679.516407012416,1648.6539931527748,1654.20068359375,4040584,0.0,0.0 -2021-12-14 00:00:00+05:30,1641.1634500430207,1671.5992383241767,1621.6787954947404,1661.311767578125,4768144,0.0,0.0 -2021-12-15 00:00:00+05:30,1654.5324911734474,1657.329505535191,1631.966328378234,1644.2923583984375,3053149,0.0,0.0 -2021-12-16 00:00:00+05:30,1671.2674666937517,1685.4423548883158,1666.8585174327447,1679.75341796875,4481031,0.0,0.0 -2021-12-17 00:00:00+05:30,1725.6441636767256,1746.5035986222683,1713.0810949027054,1726.4500732421875,18887243,0.0,0.0 -2021-12-20 00:00:00+05:30,1708.292951465548,1734.793986269661,1694.6395950009378,1705.63818359375,5773891,0.0,0.0 -2021-12-21 00:00:00+05:30,1707.6292552868554,1742.711033435447,1707.6292552868554,1717.6796875,5353584,0.0,0.0 -2021-12-22 00:00:00+05:30,1730.385079096507,1734.3199505069072,1718.390879920452,1730.1005859375,4156428,0.0,0.0 -2021-12-23 00:00:00+05:30,1736.3111496636857,1765.0876689821205,1732.281485562077,1761.2950439453125,4112933,0.0,0.0 -2021-12-24 00:00:00+05:30,1775.849067673291,1778.5039512689548,1757.8815543929852,1766.8890380859375,3780347,0.0,0.0 -2021-12-27 00:00:00+05:30,1763.5703062259818,1777.3185693659154,1749.3954191473542,1769.4014892578125,2647733,0.0,0.0 -2021-12-28 00:00:00+05:30,1783.1973099629317,1797.609353574577,1781.0166201590703,1790.118896484375,3340933,0.0,0.0 -2021-12-29 00:00:00+05:30,1785.8521320077537,1795.6181867778578,1779.1202464025775,1787.7958984375,3236635,0.0,0.0 -2021-12-30 00:00:00+05:30,1786.800326249577,1810.7887239679235,1777.1765178470894,1794.7174072265625,4584738,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/IRCTC.NS.csv b/DATA/BRONZE/StockData/2021/IRCTC.NS.csv deleted file mode 100644 index 98e01366..00000000 --- a/DATA/BRONZE/StockData/2021/IRCTC.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,284.16757270206205,286.52417413415355,282.81251863801083,283.7748107910156,5820940,0.0,0.0 -2021-01-04 00:00:00+05:30,287.1134200275487,288.291736087834,283.77489781117,284.9630126953125,5262530,0.0,0.0 -2021-01-05 00:00:00+05:30,283.51959615947356,287.30982327522423,281.1139099272755,286.10205078125,6194675,0.0,0.0 -2021-01-06 00:00:00+05:30,287.10359232762045,297.50212113853235,284.5603932538621,291.3258361816406,21223825,0.0,0.0 -2021-01-07 00:00:00+05:30,293.39767118162405,296.52019941908054,290.64830728819845,292.504150390625,8845040,0.0,0.0 -2021-01-08 00:00:00+05:30,295.36154540362264,296.50057628200915,286.8679427816838,288.97906494140625,7844545,0.0,0.0 -2021-01-11 00:00:00+05:30,291.10979323326734,291.43381361450815,285.1495322631792,286.85809326171875,5149790,0.0,0.0 -2021-01-12 00:00:00+05:30,286.85809813650945,293.98681633730587,285.5422990814769,290.7366638183594,9024105,0.0,0.0 -2021-01-13 00:00:00+05:30,293.00496368402,293.30935653005145,283.22504748334916,286.946533203125,5903480,0.0,0.0 -2021-01-14 00:00:00+05:30,288.38009889025756,291.0705502102852,285.237942776524,287.3294372558594,5618095,0.0,0.0 -2021-01-15 00:00:00+05:30,288.38007064996253,288.68446343523084,282.20378581392924,283.0285949707031,4983220,0.0,0.0 -2021-01-18 00:00:00+05:30,284.4523901588457,287.08392840942224,278.41358851372803,279.5231628417969,6329360,0.0,0.0 -2021-01-19 00:00:00+05:30,282.40016776697564,284.33455115856526,281.37896268584876,283.48028564453125,2887500,0.0,0.0 -2021-01-20 00:00:00+05:30,284.7567726827034,286.4063909326553,282.20377493445363,285.2870178222656,2870575,0.0,0.0 -2021-01-21 00:00:00+05:30,286.7206514836904,291.2669460603091,284.756811405035,285.6405334472656,6042200,0.0,0.0 -2021-01-22 00:00:00+05:30,285.5423453355465,287.2017926567255,279.47408647421736,281.3102722167969,4410035,0.0,0.0 -2021-01-25 00:00:00+05:30,281.41827988684975,283.86325111423963,278.28595266850647,280.0926818847656,3497400,0.0,0.0 -2021-01-27 00:00:00+05:30,281.3691313996127,283.50973952551396,279.30712361128036,282.4492492675781,4115535,0.0,0.0 -2021-01-28 00:00:00+05:30,282.1055898077177,294.32067638986985,281.4182638218215,286.14129638671875,14139780,0.0,0.0 -2021-01-29 00:00:00+05:30,288.2917168166346,290.44212400512436,283.81416403217327,285.9547424316406,7003680,0.0,0.0 -2021-02-01 00:00:00+05:30,288.6353722088113,294.12430096074,284.98262891108817,286.70098876953125,12208490,0.0,0.0 -2021-02-02 00:00:00+05:30,288.29169384971,290.25553368524504,286.9857235782212,288.78265380859375,5315880,0.0,0.0 -2021-02-03 00:00:00+05:30,290.1377305024228,294.1832360816045,287.1428565423909,288.55682373046875,9312665,0.0,0.0 -2021-02-04 00:00:00+05:30,289.6271466646448,302.4313932633687,287.5553096203645,298.2876892089844,11025600,0.0,0.0 -2021-02-05 00:00:00+05:30,304.33627295885174,307.9301035866123,297.5217460804047,305.3771057128906,15029430,0.0,0.0 -2021-02-08 00:00:00+05:30,308.28360312476684,319.90953264244945,306.7518102807161,317.88677978515625,24263805,0.0,0.0 -2021-02-09 00:00:00+05:30,318.9275878282713,331.67291956914806,312.64330614035924,322.4134216308594,26576235,0.0,0.0 -2021-02-10 00:00:00+05:30,323.7194012755485,328.7468272361516,316.3942859485364,317.827880859375,15255270,0.0,0.0 -2021-02-11 00:00:00+05:30,319.32039066066613,321.470797822067,316.5219127141754,317.9456787109375,5604990,0.0,0.0 -2021-02-12 00:00:00+05:30,319.6051098293086,347.1479819661786,319.320374623748,340.117431640625,36497695,0.0,0.0 -2021-02-15 00:00:00+05:30,340.5298333183546,342.6900692368343,330.31787163225465,336.4254150390625,14605000,0.0,0.0 -2021-02-16 00:00:00+05:30,337.3877022946242,340.4807441575419,326.3901868200069,328.7762451171875,8881850,0.0,0.0 -2021-02-17 00:00:00+05:30,328.35402686248034,339.74430433030165,325.4082669983448,333.5876770019531,10460450,0.0,0.0 -2021-02-18 00:00:00+05:30,331.1132236403996,338.95878455250954,331.1132236403996,334.08843994140625,4680520,0.0,0.0 -2021-02-19 00:00:00+05:30,334.4321481284202,336.84766307467584,325.20210559928915,329.0217590332031,4986820,0.0,0.0 -2021-02-22 00:00:00+05:30,328.94315573671804,328.94315573671804,313.821595764671,317.3270568847656,8588995,0.0,0.0 -2021-02-23 00:00:00+05:30,317.15032589405746,322.4821741786949,312.8004275587784,320.6754150390625,4687445,0.0,0.0 -2021-02-24 00:00:00+05:30,321.67698427840725,333.26362779808045,320.12553396369424,329.03155517578125,3235425,0.0,0.0 -2021-02-25 00:00:00+05:30,330.9070620106134,341.659098712124,327.9613018146732,339.1453857421875,9537220,0.0,0.0 -2021-02-26 00:00:00+05:30,332.870859991665,355.4451898456956,329.9251001687299,345.56707763671875,25638605,0.0,0.0 -2021-03-01 00:00:00+05:30,351.12477410414243,387.8289490108903,348.6896016824636,380.6805725097656,33081285,0.0,0.0 -2021-03-02 00:00:00+05:30,386.9747038869908,390.41142411695375,367.24793336290224,372.6681213378906,27796385,0.0,0.0 -2021-03-03 00:00:00+05:30,372.93321229748295,379.0211284190394,369.2019282009296,370.3998718261719,9159855,0.0,0.0 -2021-03-04 00:00:00+05:30,370.18383856853245,395.8708692651015,367.23807857992347,385.128662109375,47960940,0.0,0.0 -2021-03-05 00:00:00+05:30,386.8666374084154,392.453764406345,372.34406270193847,381.1518859863281,17979140,0.0,0.0 -2021-03-08 00:00:00+05:30,384.9126349618687,398.0703567964829,378.35341663951937,395.8021240234375,20916905,0.0,0.0 -2021-03-09 00:00:00+05:30,402.58716396049715,407.104001549315,395.7137245758057,398.01141357421875,23912320,0.0,0.0 -2021-03-10 00:00:00+05:30,401.6052562350124,402.15512900520804,394.1426586834475,396.4010925292969,8479065,0.0,0.0 -2021-03-12 00:00:00+05:30,398.6594978600381,405.27762870343093,385.8945385689531,390.2837219238281,12514795,0.0,0.0 -2021-03-15 00:00:00+05:30,394.03469088136825,394.03469088136825,376.07536543155675,382.3694763183594,10548415,0.0,0.0 -2021-03-16 00:00:00+05:30,378.7462190400165,380.9260828426313,371.1657947320414,373.92498779296875,11025335,0.0,0.0 -2021-03-17 00:00:00+05:30,374.11149097280304,376.9492539362156,353.6875685438171,358.2043762207031,11818755,0.0,0.0 -2021-03-18 00:00:00+05:30,360.9537897178184,365.27423162560245,341.70815216588613,346.9417724609375,18337275,0.0,0.0 -2021-03-19 00:00:00+05:30,343.6719878005345,368.2199869291441,334.4419461213411,364.38067626953125,24535040,0.0,0.0 -2021-03-22 00:00:00+05:30,364.6850468433169,369.0054884335689,354.3061462522703,360.96356201171875,11250950,0.0,0.0 -2021-03-23 00:00:00+05:30,363.0158564766397,365.47065661520014,359.5791362826552,361.768798828125,6601325,0.0,0.0 -2021-03-24 00:00:00+05:30,359.32377406014456,360.7180835507009,343.7505087140968,345.7438049316406,10445515,0.0,0.0 -2021-03-25 00:00:00+05:30,347.4032975984083,347.4032975984083,334.8347330932597,338.143798828125,10838460,0.0,0.0 -2021-03-26 00:00:00+05:30,343.67202563867687,347.5997059316903,337.44665597014927,343.16143798828125,8880665,0.0,0.0 -2021-03-30 00:00:00+05:30,341.7866690808364,348.3851720745339,341.7866690808364,344.7029724121094,7365165,0.0,0.0 -2021-03-31 00:00:00+05:30,345.3805411081996,348.57178119964817,340.72624976388823,345.04669189453125,5430005,0.0,0.0 -2021-04-01 00:00:00+05:30,345.6358480798664,349.4555313527522,343.6720080339581,344.01568603515625,4724735,0.0,0.0 -2021-04-05 00:00:00+05:30,338.9587478794632,341.3055207641699,329.4144856354039,334.3731689453125,8114150,0.0,0.0 -2021-04-06 00:00:00+05:30,334.3732085384006,337.5840760752,330.5142702209425,331.60418701171875,5058525,0.0,0.0 -2021-04-07 00:00:00+05:30,330.74992451725626,338.0554116110005,328.55043333748637,335.6202392578125,7335430,0.0,0.0 -2021-04-08 00:00:00+05:30,333.61713560002096,341.55103570140545,329.92510695691715,339.0373229980469,9702175,0.0,0.0 -2021-04-09 00:00:00+05:30,339.74434312273695,344.3986346504419,336.7985829222508,339.92108154296875,6254115,0.0,0.0 -2021-04-12 00:00:00+05:30,329.96442896780474,333.40114921545626,309.0004294639661,310.67950439453125,14036295,0.0,0.0 -2021-04-13 00:00:00+05:30,310.68930872047156,318.7312358640165,310.68930872047156,316.50225830078125,6131320,0.0,0.0 -2021-04-15 00:00:00+05:30,312.66295842069934,320.6753987084127,312.0541428906212,315.8050842285156,5790815,0.0,0.0 -2021-04-16 00:00:00+05:30,316.37463781337533,321.69662746325014,315.39271780770474,319.6051330566406,4840415,0.0,0.0 -2021-04-19 00:00:00+05:30,304.39521047941093,318.14209095267466,304.39521047941093,316.70849609375,5966190,0.0,0.0 -2021-04-20 00:00:00+05:30,317.3565570255495,323.8274062508406,317.3565570255495,322.07958984375,5716145,0.0,0.0 -2021-04-22 00:00:00+05:30,316.96370984321476,330.1214595671551,316.96370984321476,328.5601806640625,4942510,0.0,0.0 -2021-04-23 00:00:00+05:30,327.96128937839416,337.3680700624299,326.1938453141804,336.20941162109375,8147370,0.0,0.0 -2021-04-26 00:00:00+05:30,338.1535793569222,341.56084260251316,337.3876830349129,339.9112243652344,3958795,0.0,0.0 -2021-04-27 00:00:00+05:30,339.7443388805706,354.0018072852038,336.7298371212492,352.15582275390625,11298835,0.0,0.0 -2021-04-28 00:00:00+05:30,353.49115829740856,357.026075873546,348.58155887661127,352.6761779785156,7690145,0.0,0.0 -2021-04-29 00:00:00+05:30,353.68758434969965,357.0261062466953,346.67666139677135,352.02813720703125,6060475,0.0,0.0 -2021-04-30 00:00:00+05:30,350.5258230763104,355.2881112488711,345.1939745397025,351.80230712890625,3783275,0.0,0.0 -2021-05-03 00:00:00+05:30,345.83224818138245,349.94649552372846,344.2611701328176,346.72576904296875,3866580,0.0,0.0 -2021-05-04 00:00:00+05:30,350.54542118678756,351.34077394683663,345.8322174260658,347.6389465332031,2930215,0.0,0.0 -2021-05-05 00:00:00+05:30,348.58155986931075,350.1428088936725,336.7985212258411,338.49725341796875,6078590,0.0,0.0 -2021-05-06 00:00:00+05:30,340.82441894947794,342.4936648767161,337.00473597931034,338.8016662597656,2386180,0.0,0.0 -2021-05-07 00:00:00+05:30,333.8527821474867,335.7871656426799,330.2196663554366,332.556640625,4155495,0.0,0.0 -2021-05-10 00:00:00+05:30,333.85279852369376,345.1448784737599,332.07552572881855,343.4068908691406,5144555,0.0,0.0 -2021-05-11 00:00:00+05:30,338.76239962874223,353.5697400275536,338.3794364455682,351.9790344238281,6486335,0.0,0.0 -2021-05-12 00:00:00+05:30,353.29477400885503,359.18629350849676,340.2941639020406,343.0042724609375,8139435,0.0,0.0 -2021-05-14 00:00:00+05:30,345.6358539504299,348.3852180750706,339.7443337126385,343.21051025390625,5857255,0.0,0.0 -2021-05-17 00:00:00+05:30,346.2544736296186,349.7599354161505,342.297337008425,346.04827880859375,3874060,0.0,0.0 -2021-05-18 00:00:00+05:30,349.5635320397559,361.88661647786256,347.64877598747927,360.3744812011719,9526800,0.0,0.0 -2021-05-19 00:00:00+05:30,362.13207103672744,370.1739979458119,361.3465470512047,364.9010925292969,10493850,0.0,0.0 -2021-05-20 00:00:00+05:30,365.667010551601,367.31662899835175,357.9687611676097,364.41998291015625,4799150,0.0,0.0 -2021-05-21 00:00:00+05:30,365.2742606760103,372.08878825900587,363.32024935446776,365.6670227050781,6000765,0.0,0.0 -2021-05-24 00:00:00+05:30,367.2380703918841,373.6794630260911,366.72748279293796,370.08563232421875,6355885,0.0,0.0 -2021-05-25 00:00:00+05:30,373.42417171703363,375.87897176767365,371.16576765677314,374.69085693359375,4947580,0.0,0.0 -2021-05-26 00:00:00+05:30,377.0573188453317,379.03098783772623,370.7730361910742,371.9611511230469,4613785,0.0,0.0 -2021-05-27 00:00:00+05:30,373.1296132543787,381.2108259291363,368.41640907328355,378.6971130371094,11421490,0.0,0.0 -2021-05-28 00:00:00+05:30,378.62835591797455,378.69709750939467,370.93990557925406,372.3931579589844,3356385,0.0,0.0 -2021-05-31 00:00:00+05:30,375.06396647847504,376.8608668114928,372.56988140189026,373.7580261230469,2485790,0.0,0.0 -2021-06-01 00:00:00+05:30,375.44689938911057,377.5776788751661,370.7729807828199,372.0691223144531,2098710,0.0,0.0 -2021-06-02 00:00:00+05:30,373.1197755690629,378.53016442132,372.1967683610163,376.6546936035156,2883775,0.0,0.0 -2021-06-03 00:00:00+05:30,378.6283371938553,382.6738425770911,376.2717353164754,377.4107360839844,2749735,0.0,0.0 -2021-06-04 00:00:00+05:30,380.3957859572115,380.3957859572115,375.79057895424836,377.39111328125,1798105,0.0,0.0 -2021-06-07 00:00:00+05:30,380.788533971525,415.1262748610966,378.37301935252566,411.3851623535156,30720335,0.0,0.0 -2021-06-08 00:00:00+05:30,418.48449693356133,428.9026539923523,416.72685170223895,421.2142333984375,32451425,0.0,0.0 -2021-06-09 00:00:00+05:30,424.1894270557373,424.77858503092307,404.55102765500874,406.7505187988281,11678705,0.0,0.0 -2021-06-10 00:00:00+05:30,411.12990033532355,416.53046012973357,402.911205076906,413.6534118652344,8977510,0.0,0.0 -2021-06-11 00:00:00+05:30,415.35214544951026,418.6906673393921,408.6751016697466,411.1789855957031,4220295,0.0,0.0 -2021-06-14 00:00:00+05:30,410.43275828014356,410.83534910259397,397.67762622796886,405.4151611328125,5011980,0.0,0.0 -2021-06-15 00:00:00+05:30,406.71131153448226,420.23234032857755,404.9438374005059,412.00384521484375,9562490,0.0,0.0 -2021-06-16 00:00:00+05:30,414.2622513055495,416.71705135367796,407.5557207932031,410.4327392578125,4284715,0.0,0.0 -2021-06-17 00:00:00+05:30,406.5148497477321,410.2363346612141,399.91634664015066,402.66571044921875,3771420,0.0,0.0 -2021-06-18 00:00:00+05:30,406.56397959596546,406.56397959596546,388.5752272805377,395.0657043457031,6521685,0.0,0.0 -2021-06-21 00:00:00+05:30,392.7680017491935,411.17900183118695,389.0661741204027,407.860107421875,8466300,0.0,0.0 -2021-06-22 00:00:00+05:30,412.40639304427776,417.97389253533623,407.496793127084,409.06787109375,6428745,0.0,0.0 -2021-06-23 00:00:00+05:30,412.79919112983515,414.6452056546028,406.90767071418816,408.13507080078125,4048120,0.0,0.0 -2021-06-24 00:00:00+05:30,412.01360564896765,412.01360564896765,405.72932413546505,407.09417724609375,2707570,0.0,0.0 -2021-06-25 00:00:00+05:30,409.33295926210843,410.14796959051637,403.1959596570661,406.28900146484375,2379110,0.0,0.0 -2021-06-28 00:00:00+05:30,409.2642040794544,414.85133073155254,406.2006187729169,408.03680419921875,3538660,0.0,0.0 -2021-06-29 00:00:00+05:30,410.8353068257583,417.68911896019335,405.54277380355313,408.8420104980469,8367385,0.0,0.0 -2021-06-30 00:00:00+05:30,404.65903759307156,413.1428407929484,396.98044595235746,399.41558837890625,12814570,0.0,0.0 -2021-07-01 00:00:00+05:30,402.1551402474438,404.3251749892656,398.71842035473827,399.6021423339844,3754990,0.0,0.0 -2021-07-02 00:00:00+05:30,402.19442833554785,406.3086754340209,400.034192401092,404.6590270996094,2610295,0.0,0.0 -2021-07-05 00:00:00+05:30,409.2642405727448,431.0628763757989,406.1515709797743,426.8602600097656,15752915,0.0,0.0 -2021-07-06 00:00:00+05:30,432.04479945023616,436.36524145157443,424.1894394602319,425.937255859375,19202485,0.0,0.0 -2021-07-07 00:00:00+05:30,425.937239648081,431.848387027884,424.2581649045533,429.77655029296875,5026855,0.0,0.0 -2021-07-08 00:00:00+05:30,431.0628863948063,441.4712445423781,429.0990463656728,430.84686279296875,13226030,0.0,0.0 -2021-07-09 00:00:00+05:30,430.84688735180873,436.7580353887484,425.8489177886716,433.86138916015625,7415555,0.0,0.0 -2021-07-12 00:00:00+05:30,437.73012366580025,446.1648128405235,435.43243446970166,444.3973388671875,10442855,0.0,0.0 -2021-07-13 00:00:00+05:30,446.3808231979151,448.5312303239057,443.071757702125,446.66558837890625,8587235,0.0,0.0 -2021-07-14 00:00:00+05:30,448.128674929525,448.128674929525,440.9900970242827,445.084716796875,3411760,0.0,0.0 -2021-07-15 00:00:00+05:30,445.084659825585,451.1136625137326,442.06035965907427,445.4577941894531,4459290,0.0,0.0 -2021-07-16 00:00:00+05:30,446.5771907854504,482.594038092606,445.5461868023183,476.5552062988281,34640095,0.0,0.0 -2021-07-19 00:00:00+05:30,472.2838860380774,482.31910950179173,468.4642029058374,476.13299560546875,11797880,0.0,0.0 -2021-07-20 00:00:00+05:30,478.3914375551782,487.02249280809247,465.4300815263442,467.5215759277344,12440815,0.0,0.0 -2021-07-22 00:00:00+05:30,472.10710744215623,474.6699341344246,459.9313058627053,464.47760009765625,6746515,0.0,0.0 -2021-07-23 00:00:00+05:30,465.4104401060402,467.8750388642444,454.82534398400173,456.6615295410156,5243460,0.0,0.0 -2021-07-26 00:00:00+05:30,458.45846693536413,464.44818525421715,452.0858153779158,454.2951354980469,6531495,0.0,0.0 -2021-07-27 00:00:00+05:30,457.1721173595636,460.91323006537215,447.9519043806699,450.80926513671875,4632295,0.0,0.0 -2021-07-28 00:00:00+05:30,452.6651080583363,454.6289480065286,444.3875298685022,448.4723205566406,3579030,0.0,0.0 -2021-07-29 00:00:00+05:30,449.28728341120615,460.2258858792171,448.93380661792366,455.8268737792969,4462290,0.0,0.0 -2021-07-30 00:00:00+05:30,456.39645319512147,463.8590519924579,451.6832486735529,457.830078125,4357415,0.0,0.0 -2021-08-02 00:00:00+05:30,484.87207512171034,493.51298894273873,475.71077487467835,484.8524475097656,36666555,0.0,0.0 -2021-08-03 00:00:00+05:30,487.27780920989414,490.46904927021086,480.15888907534156,484.6462707519531,8598145,0.0,0.0 -2021-08-04 00:00:00+05:30,487.03232297976706,497.83344304585063,484.21421735705655,489.2220153808594,11512810,0.0,0.0 -2021-08-05 00:00:00+05:30,491.1564162876672,495.28046247863733,484.14549281428566,485.63800048828125,7075850,0.0,0.0 -2021-08-06 00:00:00+05:30,488.0142231962919,491.8633626487161,485.83435967271794,488.5248107910156,3553315,0.0,0.0 -2021-08-09 00:00:00+05:30,491.0385637984562,526.3091450630138,490.43960695352746,520.0641479492188,27172245,0.0,0.0 -2021-08-10 00:00:00+05:30,523.3632918011696,535.1463302657362,514.5260129527445,518.3751220703125,22718380,0.0,0.0 -2021-08-11 00:00:00+05:30,521.7824694347522,524.7085717795251,496.4587449115965,505.14874267578125,14865920,0.0,0.0 -2021-08-12 00:00:00+05:30,509.4101952437247,535.9024344778918,505.14869650721675,528.233642578125,30341990,0.0,0.0 -2021-08-13 00:00:00+05:30,533.0450122205049,533.0450122205049,518.0609052472588,522.5188598632812,11688585,0.0,0.0 -2021-08-16 00:00:00+05:30,525.091514521418,525.091514521418,512.9549984970448,516.4113159179688,4956310,0.0,0.0 -2021-08-17 00:00:00+05:30,516.48999393558,529.2549557628852,513.5442335138941,524.2667846679688,8253620,0.0,0.0 -2021-08-18 00:00:00+05:30,526.8491565848931,540.0559923849997,524.9835445701833,533.9779052734375,13629770,0.0,0.0 -2021-08-20 00:00:00+05:30,530.2367277425687,532.7896954220097,512.7585661107144,519.69091796875,8280035,0.0,0.0 -2021-08-23 00:00:00+05:30,523.3633276478548,527.281178616607,497.94140603573857,501.5843505859375,8559910,0.0,0.0 -2021-08-24 00:00:00+05:30,504.70684409727977,512.8665963195638,498.81532451637764,503.6856689453125,6996380,0.0,0.0 -2021-08-25 00:00:00+05:30,506.0619485113885,521.1049705228181,504.8542060558229,517.7664184570312,12582655,0.0,0.0 -2021-08-26 00:00:00+05:30,520.0150039674324,523.1473309526547,513.5441252355575,514.8599243164062,7009955,0.0,0.0 -2021-08-27 00:00:00+05:30,515.5080012581718,521.7529980898198,511.5803212485857,520.1622924804688,4466105,0.0,0.0 -2021-08-30 00:00:00+05:30,523.9524859122566,532.7897658765824,522.1850419057195,529.794921875,6642175,0.0,0.0 -2021-08-31 00:00:00+05:30,532.3969753987241,541.9216103011339,530.4331356222121,540.44873046875,10251115,0.0,0.0 -2021-09-01 00:00:00+05:30,541.0379401420972,543.0803505989927,533.7717078989291,539.319580078125,4574825,0.0,0.0 -2021-09-02 00:00:00+05:30,539.2704223525659,561.2653922060464,538.6812344521799,555.7568359375,12314090,0.0,0.0 -2021-09-03 00:00:00+05:30,558.5160181486528,568.9833176759776,555.0792985539405,563.6023559570312,8757735,0.0,0.0 -2021-09-06 00:00:00+05:30,566.6856822318966,597.0073775160595,565.4190269701238,590.8016357421875,25302570,0.0,0.0 -2021-09-07 00:00:00+05:30,598.9711939467327,649.0491134406399,598.0580155477583,645.4945678710938,57776555,0.0,0.0 -2021-09-08 00:00:00+05:30,653.958764610276,672.1537722186492,641.3018005632782,647.3602905273438,44363970,0.0,0.0 -2021-09-09 00:00:00+05:30,638.2479261013373,659.4573716729743,624.9429236281669,647.085205078125,28326075,0.0,0.0 -2021-09-13 00:00:00+05:30,651.0129275680642,677.6622494240513,650.0310076169811,674.726318359375,23892315,0.0,0.0 -2021-09-14 00:00:00+05:30,684.7910755946253,738.1682358112173,682.6308394706876,734.1718139648438,59109125,0.0,0.0 -2021-09-15 00:00:00+05:30,745.0808982111464,773.7333171653198,717.2434896533624,723.135009765625,42781400,0.0,0.0 -2021-09-16 00:00:00+05:30,735.4187737377963,746.0136682271268,723.1349458012237,740.3087158203125,18011055,0.0,0.0 -2021-09-17 00:00:00+05:30,750.1869022762113,789.4047906380214,744.4328652889435,758.7099609375,61620795,0.0,0.0 -2021-09-20 00:00:00+05:30,755.8427392706842,755.8427392706842,722.7323661231923,728.1722412109375,23477555,0.0,0.0 -2021-09-21 00:00:00+05:30,733.2358948907477,757.0599822020679,698.1045405271145,712.7647094726562,26517155,1.0,0.0 -2021-09-22 00:00:00+05:30,722.4890610538064,737.4344104412626,715.9013016513513,721.9581298828125,14540470,0.0,0.0 -2021-09-23 00:00:00+05:30,736.2545014853881,739.2042391195544,723.6689662487919,726.431884765625,7153935,0.0,0.0 -2021-09-24 00:00:00+05:30,731.5349624706363,734.6813614085075,715.8030277938484,725.4879760742188,7698190,0.0,0.0 -2021-09-27 00:00:00+05:30,734.50433405497,760.0490420333912,727.7985901566087,754.1298828125,18612320,0.0,0.0 -2021-09-28 00:00:00+05:30,765.948543822993,781.6804779708336,743.7272108441945,760.1670532226562,32886570,0.0,0.0 -2021-09-29 00:00:00+05:30,758.8495882727923,758.8495882727923,738.5258512725345,741.39697265625,12895755,0.0,0.0 -2021-09-30 00:00:00+05:30,751.1998692046429,762.9988200298467,742.7832866831669,746.971923828125,14624460,0.0,0.0 -2021-10-01 00:00:00+05:30,742.7439772028246,751.3965291242463,734.1208914518813,746.00830078125,7999080,0.0,0.0 -2021-10-04 00:00:00+05:30,749.7446222768338,799.3493259126731,748.9186693820586,788.3468627929688,26394340,0.0,0.0 -2021-10-05 00:00:00+05:30,803.3119717604162,827.5784755295895,787.5800359609467,819.2601928710938,36846475,0.0,0.0 -2021-10-06 00:00:00+05:30,825.729904769591,886.8878124892099,821.9935823070725,877.714111328125,58581180,0.0,0.0 -2021-10-07 00:00:00+05:30,904.1928238779009,937.81000055974,889.8473011010599,922.4615478515625,43227600,0.0,0.0 -2021-10-08 00:00:00+05:30,948.6356195847244,976.2058726587144,928.4004024308064,958.9695434570312,61367310,0.0,0.0 -2021-10-11 00:00:00+05:30,964.5445569280486,969.1855088458557,934.0836177347824,938.51806640625,30074685,0.0,0.0 -2021-10-12 00:00:00+05:30,937.033296389363,959.05802746587,929.1673295781197,947.3082275390625,16397000,0.0,0.0 -2021-10-13 00:00:00+05:30,953.945082591438,975.3798289262156,950.0612496975361,969.244384765625,16210660,0.0,0.0 -2021-10-14 00:00:00+05:30,984.0324837188645,1100.0555598136884,981.2794072041718,1074.402587890625,71177100,0.0,0.0 -2021-10-18 00:00:00+05:30,1100.0554894918164,1173.4056048633909,1096.3289493647771,1155.8448486328125,39694580,0.0,0.0 -2021-10-19 00:00:00+05:30,1214.3087111146122,1257.827185132763,982.4691772586392,1072.6917724609375,74305750,0.0,0.0 -2021-10-20 00:00:00+05:30,965.4294945975558,983.2065973744336,860.79248212647,872.0112915039062,98333925,0.0,0.0 -2021-10-21 00:00:00+05:30,873.2600681264983,934.0836478903184,868.0291924968041,899.325927734375,46361195,0.0,0.0 -2021-10-22 00:00:00+05:30,910.0923953587986,920.3181768847677,875.0987068340751,909.0206909179688,28022520,0.0,0.0 -2021-10-25 00:00:00+05:30,921.3013615786307,921.3013615786307,778.9469985897247,790.9917602539062,38866505,0.0,0.0 -2021-10-26 00:00:00+05:30,799.9687729650558,865.2563192400086,796.6257731937112,823.8616943359375,41011205,0.0,0.0 -2021-10-27 00:00:00+05:30,835.8572880142657,852.4348589510064,793.2336036602325,812.1906127929688,26793965,0.0,0.0 -2021-10-28 00:00:00+05:30,803.3119000715184,966.530719425095,796.429178773476,898.1951293945312,59298778,0.0,5.0 -2021-10-29 00:00:00+05:30,808.3755786927624,891.2631897032965,628.7365545374194,831.531005859375,82848030,0.0,0.0 -2021-11-01 00:00:00+05:30,859.5535978722955,870.1726418379741,795.6917631721814,841.1177368164062,29989312,0.0,0.0 -2021-11-02 00:00:00+05:30,853.8507137663241,854.2439760958479,830.105302661189,833.9891357421875,9742650,0.0,0.0 -2021-11-03 00:00:00+05:30,825.9265023091144,834.6774142552721,801.4436569856404,806.1140747070312,10088006,0.0,0.0 -2021-11-04 00:00:00+05:30,814.3734133642979,814.3734133642979,806.261634722275,808.4739379882812,2229843,0.0,0.0 -2021-11-08 00:00:00+05:30,805.2784299545621,825.9265948251918,766.7843271550028,818.8963623046875,11974709,0.0,0.0 -2021-11-09 00:00:00+05:30,821.0103439616265,843.6250001426055,820.0270980407145,841.6585083007812,9656004,0.0,0.0 -2021-11-10 00:00:00+05:30,841.6585590488671,851.4910188508399,832.8093452270916,835.611572265625,6275409,0.0,0.0 -2021-11-11 00:00:00+05:30,834.7757169397881,841.6584378097274,821.0102751999094,833.1041870117188,4924717,0.0,0.0 -2021-11-12 00:00:00+05:30,838.7087288779961,861.3233839356677,832.80925364556,850.3601684570312,9255302,0.0,0.0 -2021-11-15 00:00:00+05:30,863.2407831750037,907.5360006745351,854.4407200283542,888.264404296875,21402501,0.0,0.0 -2021-11-16 00:00:00+05:30,900.4566112082874,913.4354694942501,896.0811548147624,905.61865234375,9298944,0.0,0.0 -2021-11-17 00:00:00+05:30,909.502422966079,913.1404446604564,885.019576980669,888.4609375,7189458,0.0,0.0 -2021-11-18 00:00:00+05:30,888.3626518512021,890.7224659662925,856.5054613603108,875.7279663085938,7714073,0.0,0.0 -2021-11-22 00:00:00+05:30,896.7202697702284,904.2912752784774,857.7345454402127,871.893310546875,11376478,0.0,0.0 -2021-11-23 00:00:00+05:30,862.3065859245189,882.5614258534108,857.9802803025408,877.8418579101562,6078636,0.0,0.0 -2021-11-24 00:00:00+05:30,882.9547473262633,886.592768866757,838.8069859549252,848.344482421875,7679846,0.0,0.0 -2021-11-25 00:00:00+05:30,848.5411969152618,859.8485245682461,821.6494460238428,851.0484619140625,9169669,0.0,0.0 -2021-11-26 00:00:00+05:30,834.7757402732889,840.6260651787773,806.2616101579468,809.260498046875,10211011,0.0,0.0 -2021-11-29 00:00:00+05:30,772.8313056071546,787.5799946454591,737.9752251774479,762.8021850585938,13888743,0.0,0.0 -2021-11-30 00:00:00+05:30,777.059224297756,806.1633390026113,774.4044483600145,781.8280029296875,37176726,0.0,0.0 -2021-12-01 00:00:00+05:30,795.4459700748456,803.3119376404807,783.0078848566573,798.3465576171875,6448797,0.0,0.0 -2021-12-02 00:00:00+05:30,801.5911864676976,811.1778335919663,789.5464246961806,807.4906616210938,4869021,0.0,0.0 -2021-12-03 00:00:00+05:30,805.278384771152,817.519808117256,796.4291717516888,806.163330078125,4777395,0.0,0.0 -2021-12-06 00:00:00+05:30,801.3453243979615,805.7699304835943,784.8268070141107,787.9732055664062,4473930,0.0,0.0 -2021-12-07 00:00:00+05:30,796.3800012066947,815.8974076426873,793.4794138993452,809.260498046875,4528051,0.0,0.0 -2021-12-08 00:00:00+05:30,816.5856963606445,842.346750198978,815.1599778443169,837.1355590820312,7190775,0.0,0.0 -2021-12-09 00:00:00+05:30,841.6584666737424,848.5411877797193,827.4505518167485,842.4942016601562,5118754,0.0,0.0 -2021-12-10 00:00:00+05:30,836.7422954098674,855.3748179858443,835.7590494693153,843.5758666992188,4358630,0.0,0.0 -2021-12-13 00:00:00+05:30,848.0495546892976,863.486526701807,841.9042680611142,844.313232421875,4485978,0.0,0.0 -2021-12-14 00:00:00+05:30,845.5914442707721,845.5914442707721,828.8762645584429,840.724365234375,3374432,0.0,0.0 -2021-12-15 00:00:00+05:30,836.9389038085938,852.8674990433185,833.7925049947795,836.9389038085938,2762485,0.0,0.0 -2021-12-16 00:00:00+05:30,842.6908545591612,846.3780265440001,827.2538825134554,837.8729858398438,2918474,0.0,0.0 -2021-12-17 00:00:00+05:30,835.7589601205217,837.6271512128752,811.6202868630828,818.453857421875,4227183,0.0,0.0 -2021-12-20 00:00:00+05:30,793.479428131082,811.8661381584419,767.6200733927682,780.7955322265625,7418777,0.0,0.0 -2021-12-21 00:00:00+05:30,791.5129013974522,805.130832279824,786.5966721962258,801.0995483398438,3613582,0.0,0.0 -2021-12-22 00:00:00+05:30,806.2615594298899,828.4828905993965,805.278313625707,825.6806640625,3721795,0.0,0.0 -2021-12-23 00:00:00+05:30,832.5143077735136,833.1533815950171,820.2237341380612,827.25390625,2917612,0.0,0.0 -2021-12-24 00:00:00+05:30,826.9098455639974,828.6796762749378,814.6192711650082,823.1735229492188,2502607,0.0,0.0 -2021-12-27 00:00:00+05:30,809.2113641641137,825.9265442258269,809.2113641641137,824.9432983398438,2640676,0.0,0.0 -2021-12-28 00:00:00+05:30,826.6148423367953,861.9133342333834,826.467331446375,849.0328369140625,8220616,0.0,0.0 -2021-12-29 00:00:00+05:30,845.0506925479384,849.5244493469629,832.8092692093492,835.119873046875,3670117,0.0,0.0 -2021-12-30 00:00:00+05:30,832.514303886259,833.5958503561021,817.1756320532953,819.0438232421875,3488161,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/KPITTECH.NS.csv b/DATA/BRONZE/StockData/2021/KPITTECH.NS.csv deleted file mode 100644 index 922c82d9..00000000 --- a/DATA/BRONZE/StockData/2021/KPITTECH.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,138.99126300149214,146.42841603903855,138.99126300149214,141.74940490722656,2734406,0.0,0.0 -2021-01-04 00:00:00+05:30,143.0299661374212,145.78812281851503,140.71509617868216,143.27622985839844,2237108,0.0,0.0 -2021-01-05 00:00:00+05:30,140.71509255959498,144.8030642103794,139.18825452265642,141.9464111328125,1376388,0.0,0.0 -2021-01-06 00:00:00+05:30,142.09416759610298,143.27623045557152,131.30781957849229,134.36148071289062,1817053,0.0,0.0 -2021-01-07 00:00:00+05:30,135.93759978689573,139.87782007057388,132.09589102260855,133.2779541015625,775346,0.0,0.0 -2021-01-08 00:00:00+05:30,134.36146753264129,138.40019818961784,131.11079874566482,137.71066284179688,1226824,0.0,0.0 -2021-01-11 00:00:00+05:30,139.9270635010812,140.27182372707713,133.96747784097673,134.60775756835938,723765,0.0,0.0 -2021-01-12 00:00:00+05:30,135.14953469532372,135.24804620157346,130.4212679795021,133.57345581054688,451271,0.0,0.0 -2021-01-13 00:00:00+05:30,133.96746224269597,136.7256188832533,131.01229763440122,132.88389587402344,714528,0.0,0.0 -2021-01-14 00:00:00+05:30,134.115221535948,134.558508275173,128.74667522048162,132.0958709716797,469381,0.0,0.0 -2021-01-15 00:00:00+05:30,132.19438536182432,137.41518015895932,131.5048498295417,133.5242156982422,817322,0.0,0.0 -2021-01-18 00:00:00+05:30,134.31224578440586,135.59280516944457,129.2392038739428,130.1750030517578,532034,0.0,0.0 -2021-01-19 00:00:00+05:30,132.44062800503352,140.27181143651117,132.44062800503352,137.7599334716797,1297616,0.0,0.0 -2021-01-20 00:00:00+05:30,138.40021562011995,141.74939632033724,135.5435623776255,139.23751831054688,1247608,0.0,0.0 -2021-01-21 00:00:00+05:30,140.3210875317037,140.46885480624658,135.9375956070462,137.21817016601562,677450,0.0,0.0 -2021-01-22 00:00:00+05:30,136.92264099244696,137.858440208908,132.0958776460188,133.0809326171875,425337,0.0,0.0 -2021-01-25 00:00:00+05:30,134.16449656605639,135.00179938185298,124.90498498673469,131.65260314941406,813436,0.0,0.0 -2021-01-27 00:00:00+05:30,132.48990021806276,137.61218331699837,128.89445540659992,134.0659942626953,591758,0.0,0.0 -2021-01-28 00:00:00+05:30,132.98240872185286,134.45999104098456,130.02724408358947,130.96304321289062,438527,0.0,0.0 -2021-01-29 00:00:00+05:30,134.952526146971,142.8329656300058,132.78540829528552,140.6658477783203,3405591,0.0,0.0 -2021-02-01 00:00:00+05:30,140.3703399003299,140.56734789754944,130.02726222346348,135.83908081054688,1632716,0.0,0.0 -2021-02-02 00:00:00+05:30,138.49873615763968,139.0405043718759,132.29288677940193,132.93316650390625,825683,0.0,0.0 -2021-02-03 00:00:00+05:30,134.85400132454322,135.59279245312342,132.39136422927587,133.3764190673828,810617,0.0,0.0 -2021-02-04 00:00:00+05:30,134.16447198419274,135.88831802848864,133.17941710173798,134.45999145507812,665122,0.0,0.0 -2021-02-05 00:00:00+05:30,134.06599332443955,137.80919035043837,130.12577327118046,130.66754150390625,847117,0.0,0.0 -2021-02-08 00:00:00+05:30,131.99736659294155,137.61217694186521,131.30783111688882,136.52862548828125,1051028,0.0,0.0 -2021-02-09 00:00:00+05:30,137.41515354992708,137.41515354992708,128.1556438391473,134.75550842285156,953248,0.0,0.0 -2021-02-10 00:00:00+05:30,135.9375690453154,136.0853212602409,132.48987707677477,133.22866821289062,757841,0.0,0.0 -2021-02-11 00:00:00+05:30,133.86897007129386,133.9182258280258,131.45558829889424,132.44064331054688,357201,0.0,0.0 -2021-02-12 00:00:00+05:30,133.1301684553427,134.4599986299148,131.5540895777617,133.62269592285156,520110,0.0,0.0 -2021-02-15 00:00:00+05:30,132.98242757725876,134.75552961777157,131.25858129384986,132.34214782714844,355705,0.0,0.0 -2021-02-16 00:00:00+05:30,131.55409214155586,133.03167457287827,129.14071050987837,129.8302459716797,435811,0.0,0.0 -2021-02-17 00:00:00+05:30,130.42125889196163,133.67194297200822,128.1556447135376,131.11080932617188,496792,0.0,0.0 -2021-02-18 00:00:00+05:30,131.80033474801348,133.42566914957322,129.1899305194334,130.4705047607422,355391,0.0,0.0 -2021-02-19 00:00:00+05:30,131.35708442213488,132.88390757965482,129.337718755767,131.55409240722656,427228,0.0,0.0 -2021-02-22 00:00:00+05:30,133.6226985269598,133.6226985269598,128.30340778649736,129.8302459716797,692091,0.0,0.0 -2021-02-23 00:00:00+05:30,130.5197650468762,139.53301073404216,128.54965538579128,135.2972869873047,929491,0.0,0.0 -2021-02-24 00:00:00+05:30,135.29729246603725,142.734444713198,134.01671812832765,139.97630310058594,1144061,0.0,0.0 -2021-02-25 00:00:00+05:30,141.30612462514702,147.75823732794987,137.31664921114336,144.50755310058594,1226980,0.0,0.0 -2021-02-26 00:00:00+05:30,140.02553796984103,145.68960323820048,139.33600259549385,142.43893432617188,796540,0.0,0.0 -2021-03-01 00:00:00+05:30,144.803078099301,145.14785334516904,139.7792918264147,140.37033081054688,365330,0.0,0.0 -2021-03-02 00:00:00+05:30,140.37035300137802,142.38971898052992,138.99128186138304,139.58230590820312,370431,0.0,0.0 -2021-03-03 00:00:00+05:30,140.56733281348215,140.8628522929731,138.0061990629661,139.28675842285156,741315,0.0,0.0 -2021-03-04 00:00:00+05:30,139.2867680111309,140.6165982450109,137.90769705290035,138.20321655273438,863274,0.0,0.0 -2021-03-05 00:00:00+05:30,138.2524768414745,139.68080360164015,133.1794345150803,135.93759155273438,591713,0.0,0.0 -2021-03-08 00:00:00+05:30,136.922645504169,146.2806680386266,136.6763817532622,143.0299835205078,2451558,0.0,0.0 -2021-03-09 00:00:00+05:30,144.80306725257148,167.0653135363531,144.06427609311956,159.2833709716797,5176733,0.0,0.0 -2021-03-10 00:00:00+05:30,167.90261970405263,171.39956791771857,152.6835231450941,157.26402282714844,12204967,0.0,0.0 -2021-03-12 00:00:00+05:30,157.41179706864497,158.44610785805855,152.732785668164,154.7521514892578,2819710,0.0,0.0 -2021-03-15 00:00:00+05:30,155.1461611888448,156.32822417270575,149.3343427502596,150.22088623046875,1324351,0.0,0.0 -2021-03-16 00:00:00+05:30,151.40296396999264,163.91316057735645,151.1074444375396,158.9386444091797,3063018,0.0,0.0 -2021-03-17 00:00:00+05:30,160.56393748206096,166.37575497371532,151.69844400145638,154.85061645507812,2274355,0.0,0.0 -2021-03-18 00:00:00+05:30,156.820733935093,161.00721717630077,147.95524001253534,152.19097900390625,1707129,0.0,0.0 -2021-03-19 00:00:00+05:30,149.77760373985095,156.3774687042103,143.07922727109636,154.99839782714844,1045666,0.0,0.0 -2021-03-22 00:00:00+05:30,152.9790237206974,161.05647061705528,151.5506971709152,159.52963256835938,726098,0.0,0.0 -2021-03-23 00:00:00+05:30,160.56395198775772,165.98175404869434,159.7266492933149,163.81463623046875,1639879,0.0,0.0 -2021-03-24 00:00:00+05:30,164.40567252019548,182.23517392756978,163.81464854212146,169.3802032470703,5967360,0.0,0.0 -2021-03-25 00:00:00+05:30,170.61151921422743,173.86220364836305,165.58774784396886,167.95187377929688,1932407,0.0,0.0 -2021-03-26 00:00:00+05:30,173.17267800379508,179.67403221051447,169.52797738371416,173.81295776367188,2148266,0.0,0.0 -2021-03-30 00:00:00+05:30,179.2800075544631,180.95459802547091,172.63088639516295,176.5218505859375,1341940,0.0,0.0 -2021-03-31 00:00:00+05:30,176.76809792220934,178.09792804291232,172.77862259084526,174.89649963378906,774556,0.0,0.0 -2021-04-01 00:00:00+05:30,174.84724427741122,177.8024089694238,170.66076096372672,173.0741424560547,774661,0.0,0.0 -2021-04-05 00:00:00+05:30,172.87713410335448,176.71884218224218,170.41449686541495,173.12339782714844,663451,0.0,0.0 -2021-04-06 00:00:00+05:30,174.69950142618708,174.74874214909937,168.9861797090114,170.26675415039062,448642,0.0,0.0 -2021-04-07 00:00:00+05:30,171.0055378144769,204.30038163615762,167.95186159142568,195.82891845703125,6940400,0.0,0.0 -2021-04-08 00:00:00+05:30,197.01097446384253,201.64072935759393,189.1797912350537,191.2976531982422,2329944,0.0,0.0 -2021-04-09 00:00:00+05:30,192.5289881457974,192.77525188479964,183.61423778776737,191.1991729736328,1082181,0.0,0.0 -2021-04-12 00:00:00+05:30,187.16045607059198,190.11562116644345,177.35916150883406,184.30380249023438,1186123,0.0,0.0 -2021-04-13 00:00:00+05:30,184.20526834563955,191.79018815372274,183.2202134347003,185.1410675048828,498923,0.0,0.0 -2021-04-15 00:00:00+05:30,185.78137220485073,190.854399256665,181.25011335858767,184.00827026367188,645603,0.0,0.0 -2021-04-16 00:00:00+05:30,185.48585765883715,197.55278128865885,185.19033815563103,188.68728637695312,1837470,0.0,0.0 -2021-04-19 00:00:00+05:30,186.91417915573908,195.97668180562573,182.23516808332926,189.27830505371094,1883975,0.0,0.0 -2021-04-20 00:00:00+05:30,192.7752621321282,194.99163590096381,189.13056160730346,190.01710510253906,503342,0.0,0.0 -2021-04-22 00:00:00+05:30,190.01709614417493,193.36629203318756,187.60371449359334,191.05140686035156,428426,0.0,0.0 -2021-04-23 00:00:00+05:30,191.1006596060727,197.50351675782255,191.1006596060727,193.16928100585938,1259231,0.0,0.0 -2021-04-26 00:00:00+05:30,199.96611879653506,199.96611879653506,193.66177426549322,195.3856201171875,609780,0.0,0.0 -2021-04-27 00:00:00+05:30,196.961732810442,197.25725229943671,194.05582373527608,194.9916229248047,427357,0.0,0.0 -2021-04-28 00:00:00+05:30,196.912479693888,197.01099120178722,190.50962247982991,191.1991729736328,832028,0.0,0.0 -2021-04-29 00:00:00+05:30,201.93628344390171,205.87650360866078,192.08573303200407,192.7752685546875,2370175,0.0,0.0 -2021-04-30 00:00:00+05:30,193.46479076615927,199.96615960298834,191.79020031750514,194.30209350585938,2137098,0.0,0.0 -2021-05-03 00:00:00+05:30,192.33196988444848,201.9362551923787,192.33196988444848,199.4243621826172,1209199,0.0,0.0 -2021-05-04 00:00:00+05:30,202.33026974030602,212.23007445684286,199.5721280545451,201.34521484375,2039362,0.0,0.0 -2021-05-05 00:00:00+05:30,205.8764915871176,206.31976332362007,198.587090720255,199.3258819580078,611290,0.0,0.0 -2021-05-06 00:00:00+05:30,202.9213108372759,207.20630569492417,199.0303469608655,201.0989532470703,1894171,0.0,0.0 -2021-05-07 00:00:00+05:30,202.37952689274957,202.4287826440674,198.29155505603111,199.4243621826172,689464,0.0,0.0 -2021-05-10 00:00:00+05:30,200.06466499112724,205.87648314414213,197.8482913687621,200.2616729736328,886723,0.0,0.0 -2021-05-11 00:00:00+05:30,198.193038049288,210.1122080614406,198.0945415801326,205.38394165039062,4704935,0.0,0.0 -2021-05-12 00:00:00+05:30,207.2555578501688,215.1359975407569,203.90637699396723,205.08843994140625,2633976,0.0,0.0 -2021-05-14 00:00:00+05:30,207.895857505879,221.39110778874326,206.27050776284204,218.53445434570312,2615215,0.0,0.0 -2021-05-17 00:00:00+05:30,220.30753739697096,236.90571960621185,219.42099393880952,234.7386016845703,2980589,0.0,0.0 -2021-05-18 00:00:00+05:30,238.08777250835317,240.5996655747504,228.53274273630333,235.87139892578125,1866067,0.0,0.0 -2021-05-19 00:00:00+05:30,233.45801277160646,239.2205899852289,233.45801277160646,236.41317749023438,949834,0.0,0.0 -2021-05-20 00:00:00+05:30,238.7773074391244,246.85476983625225,232.47296194115393,239.46685791015625,1414672,0.0,0.0 -2021-05-21 00:00:00+05:30,241.7324707740123,244.9831550083391,238.97432902924552,241.38771057128906,752726,0.0,0.0 -2021-05-24 00:00:00+05:30,241.3384534495225,245.96820852995614,238.43254446515687,241.53546142578125,851976,0.0,0.0 -2021-05-25 00:00:00+05:30,243.2100507569341,243.5548259870095,230.65060068075869,234.5908203125,598984,0.0,0.0 -2021-05-26 00:00:00+05:30,236.11767682891207,236.11767682891207,222.62242654453007,223.75523376464844,1330730,0.0,0.0 -2021-05-27 00:00:00+05:30,227.54770404953723,241.33847399193343,224.10001156393818,230.45361328125,3491394,0.0,0.0 -2021-05-28 00:00:00+05:30,238.97433471679688,245.86971930431332,233.45802103448548,238.97433471679688,1028827,0.0,0.0 -2021-05-31 00:00:00+05:30,238.82657665009089,241.04295035281947,234.6400929893814,239.66387939453125,395691,0.0,0.0 -2021-06-01 00:00:00+05:30,241.83100578154057,241.97875802124693,229.61632962809136,231.73419189453125,478758,0.0,0.0 -2021-06-02 00:00:00+05:30,232.42373637577214,236.70873186173645,230.40437051421713,235.92068481445312,313518,0.0,0.0 -2021-06-03 00:00:00+05:30,238.1370564958972,238.2848087399557,234.4923558452325,236.1669464111328,232915,0.0,0.0 -2021-06-04 00:00:00+05:30,236.4131978203259,252.1740776750143,233.014761107808,235.82215881347656,1088890,0.0,0.0 -2021-06-07 00:00:00+05:30,239.2698479341124,241.3384693983971,235.6744032798633,236.2161865234375,339929,0.0,0.0 -2021-06-08 00:00:00+05:30,237.39825864112936,243.94886847930167,232.0297118149378,240.40267944335938,736026,0.0,0.0 -2021-06-09 00:00:00+05:30,243.94884483461527,249.90843010453912,234.29531864681596,237.79225158691406,1085803,0.0,0.0 -2021-06-10 00:00:00+05:30,239.8116270844977,243.55483893987446,237.89077291801692,238.43255615234375,262115,0.0,0.0 -2021-06-11 00:00:00+05:30,240.25490336347787,242.61904433150266,238.77732089499216,239.66387939453125,254491,0.0,0.0 -2021-06-14 00:00:00+05:30,239.61461290366535,242.3235139745187,232.37445312017726,233.85203552246094,473477,0.0,0.0 -2021-06-15 00:00:00+05:30,235.62515123541507,238.48181973254404,232.76849776903245,234.049072265625,326361,0.0,0.0 -2021-06-16 00:00:00+05:30,235.8221524962047,236.41319148722113,231.68492465132752,233.0640106201172,483408,0.0,0.0 -2021-06-17 00:00:00+05:30,232.3744806170518,244.53991651435487,229.81334650181506,235.92068481445312,601820,0.0,0.0 -2021-06-18 00:00:00+05:30,240.0578890149532,240.3534085069716,216.7120896374334,233.35951232910156,625997,0.0,0.0 -2021-06-21 00:00:00+05:30,226.6611494574331,237.39824237408735,226.6611494574331,235.28038024902344,373877,0.0,0.0 -2021-06-22 00:00:00+05:30,244.2936445313206,253.75017871902526,238.28480290756605,240.30416870117188,2556173,0.0,0.0 -2021-06-23 00:00:00+05:30,245.1801626987304,245.1801626987304,237.39823487086326,237.89076232910156,408585,0.0,0.0 -2021-06-24 00:00:00+05:30,240.9444389160309,243.80109216546964,237.5952431769268,239.61460876464844,452693,0.0,0.0 -2021-06-25 00:00:00+05:30,241.58472043368482,243.21005504815767,235.52663865529118,237.64450073242188,295548,0.0,0.0 -2021-06-28 00:00:00+05:30,239.86088722354418,243.3085796477019,237.64451352229995,241.43698120117188,390461,0.0,0.0 -2021-06-29 00:00:00+05:30,243.7518482122942,244.29363144948053,240.35341158739215,241.78173828125,327012,0.0,0.0 -2021-06-30 00:00:00+05:30,242.8652903173237,262.4678919842898,242.8652903173237,255.8187713623047,2951853,0.0,0.0 -2021-07-01 00:00:00+05:30,260.74408258268295,269.90508248173535,255.4247612874971,258.6261901855469,2383250,0.0,0.0 -2021-07-02 00:00:00+05:30,260.05449049555483,261.2365683860395,251.28750800251015,252.8143310546875,1091490,0.0,0.0 -2021-07-05 00:00:00+05:30,256.55754054552307,260.74402354116114,252.4202982664151,254.784423828125,533801,0.0,0.0 -2021-07-06 00:00:00+05:30,256.50829668889213,256.95158343013793,246.3622429768438,248.18458557128906,445713,0.0,0.0 -2021-07-07 00:00:00+05:30,248.18457744411384,252.86360321960464,246.50998713109055,249.12037658691406,288843,0.0,0.0 -2021-07-08 00:00:00+05:30,250.59797679834315,254.78446039482594,245.37719751438485,247.10104370117188,379234,0.0,0.0 -2021-07-09 00:00:00+05:30,244.39214406790796,251.78005634286595,241.53547563647663,246.90402221679688,710870,0.0,0.0 -2021-07-12 00:00:00+05:30,249.90842631048275,251.04124846930867,244.73688806092693,245.27867126464844,331542,0.0,0.0 -2021-07-13 00:00:00+05:30,247.64281475361926,247.64281475361926,242.71753987760658,243.2593231201172,362153,0.0,0.0 -2021-07-14 00:00:00+05:30,243.3085585924635,251.5830136820955,243.3085585924635,245.62344360351562,818048,0.0,0.0 -2021-07-15 00:00:00+05:30,248.43084910841014,266.5558687490139,247.05177822554418,253.50389099121094,2825663,0.0,0.0 -2021-07-16 00:00:00+05:30,256.1142494691923,264.38870382436113,255.12919466354157,262.4678649902344,1596985,0.0,0.0 -2021-07-19 00:00:00+05:30,263.05891079953705,273.8452744621199,261.3843354314476,265.2260437011719,2634323,0.0,0.0 -2021-07-20 00:00:00+05:30,264.9797850149316,269.9050598293356,258.08440027476615,264.635009765625,990301,0.0,0.0 -2021-07-22 00:00:00+05:30,266.8021117808101,273.2049682973149,265.1275065134366,270.0035400390625,1044758,0.0,0.0 -2021-07-23 00:00:00+05:30,272.761710489038,293.98966276429985,272.36769452011373,280.74066162109375,3229031,0.0,0.0 -2021-07-26 00:00:00+05:30,283.6958492366412,306.10585121627173,283.6958492366412,290.344970703125,2481569,0.0,0.0 -2021-07-27 00:00:00+05:30,309.30727152182413,310.9326062675223,287.04502239999294,289.5076599121094,2993307,0.0,0.0 -2021-07-28 00:00:00+05:30,291.0837687542979,291.47778476400146,277.9825485473148,282.66156005859375,874732,0.0,0.0 -2021-07-29 00:00:00+05:30,285.12413235966375,292.1179975983609,283.30177491319836,284.87786865234375,925736,0.0,0.0 -2021-07-30 00:00:00+05:30,284.87785471398,289.40908265777574,276.60337050368855,277.5391845703125,944827,0.0,0.0 -2021-08-02 00:00:00+05:30,280.6421769100644,296.99409670443146,279.755633379962,291.5762939453125,1532281,0.0,0.0 -2021-08-03 00:00:00+05:30,291.5762486559103,304.38196227931184,290.7389459836208,300.3432312011719,1994777,0.0,0.0 -2021-08-04 00:00:00+05:30,303.19988085900064,310.2430473192308,295.02393735749547,300.73724365234375,1345097,0.0,0.0 -2021-08-05 00:00:00+05:30,303.0521535252227,309.79978603786896,294.5314341027752,301.42681884765625,1960000,0.0,0.0 -2021-08-06 00:00:00+05:30,303.79094021663553,309.2580132197125,301.77158959606567,305.4655456542969,985333,0.0,0.0 -2021-08-09 00:00:00+05:30,307.7804257317069,314.23252351598103,294.62993636850484,297.2403259277344,1331023,0.0,0.0 -2021-08-10 00:00:00+05:30,297.24029859113875,310.1937637519098,296.5015074595949,298.66864013671875,1737643,0.0,0.0 -2021-08-11 00:00:00+05:30,300.2447453683547,307.6819284915912,290.59121860538295,302.65814208984375,2076948,0.0,0.0 -2021-08-12 00:00:00+05:30,305.4162642725875,319.8473428218725,301.6730676213917,310.19378662109375,3039844,0.0,0.0 -2021-08-13 00:00:00+05:30,313.148954567602,330.43668653396236,311.7206429636003,327.4322509765625,3008613,0.0,0.0 -2021-08-16 00:00:00+05:30,333.2440620401278,379.5416425338967,331.96350268936425,344.1289367675781,6806499,0.0,0.0 -2021-08-17 00:00:00+05:30,351.10353993605537,359.1168982492637,347.49259093678756,353.52734375,2092633,1.5,0.0 -2021-08-18 00:00:00+05:30,357.1382734660858,370.8895749103505,353.67571402804896,357.0393371582031,2777906,0.0,0.0 -2021-08-20 00:00:00+05:30,356.0500107985855,356.0500107985855,323.0567620220797,328.59686279296875,3614664,0.0,0.0 -2021-08-23 00:00:00+05:30,338.98455372181195,338.98455372181195,323.5514260368444,328.448486328125,2047082,0.0,0.0 -2021-08-24 00:00:00+05:30,330.2292204505433,331.07013376152963,300.20390845246936,311.7292785644531,2883740,0.0,0.0 -2021-08-25 00:00:00+05:30,315.29079715480253,320.53408963095814,306.4859785645098,317.8135070800781,1306229,0.0,0.0 -2021-08-26 00:00:00+05:30,317.8629161588131,320.3361726810296,311.63032179927546,315.142333984375,885839,0.0,0.0 -2021-08-27 00:00:00+05:30,315.1918414591034,334.7800225444041,312.7185847467612,331.5647888183594,1925459,0.0,0.0 -2021-08-30 00:00:00+05:30,335.8683005777383,344.27737437718093,329.9324837781317,332.0594787597656,1580313,0.0,0.0 -2021-08-31 00:00:00+05:30,334.3348352122164,335.2746545941531,326.76664595504843,333.1971130371094,941828,0.0,0.0 -2021-09-01 00:00:00+05:30,334.87896675318325,335.1757454892185,323.50198560794956,326.4204406738281,699580,0.0,0.0 -2021-09-02 00:00:00+05:30,326.4698791503906,329.93243847471297,322.4137321893888,326.4698791503906,851350,0.0,0.0 -2021-09-03 00:00:00+05:30,328.1022484535609,332.25733204777157,322.1169789389496,326.1731262207031,1073408,0.0,0.0 -2021-09-06 00:00:00+05:30,328.0033121411037,330.4271159362472,322.5126939976545,326.1731262207031,846764,0.0,0.0 -2021-09-07 00:00:00+05:30,327.45920265738255,327.75598139905173,319.5447808408899,325.8763122558594,852973,0.0,0.0 -2021-09-08 00:00:00+05:30,334.18645566273085,334.18645566273085,322.9578936438132,326.27203369140625,711712,0.0,0.0 -2021-09-09 00:00:00+05:30,323.79878798214975,326.96456895620895,322.71057907649646,326.02471923828125,509732,0.0,0.0 -2021-09-13 00:00:00+05:30,324.4912479000235,327.2118300089414,321.3254675513806,323.9471435546875,1408510,0.0,0.0 -2021-09-14 00:00:00+05:30,324.39236451144143,328.3990587490988,321.67178195879865,326.27203369140625,806165,0.0,0.0 -2021-09-15 00:00:00+05:30,326.2719794215753,331.41636492370424,323.0072929778789,327.6075439453125,2075403,0.0,0.0 -2021-09-16 00:00:00+05:30,330.4271041878712,330.773366173598,319.4953213503203,321.72125244140625,1059689,0.0,0.0 -2021-09-17 00:00:00+05:30,323.40306325907704,324.0461040089931,307.8710281832723,316.03277587890625,8357693,0.0,0.0 -2021-09-20 00:00:00+05:30,309.2560088159743,321.2265767019616,306.73326898958345,310.93780517578125,1027298,0.0,0.0 -2021-09-21 00:00:00+05:30,310.9378346274323,317.26939622514425,302.9739597615773,315.5381164550781,736528,0.0,0.0 -2021-09-22 00:00:00+05:30,318.4565301797135,340.22118938069093,313.5594999741669,334.4832458496094,4529467,0.0,0.0 -2021-09-23 00:00:00+05:30,340.8147714898232,346.25593620156206,334.4832404089333,344.42572021484375,2884658,0.0,0.0 -2021-09-24 00:00:00+05:30,353.1810603571164,371.73048579604057,351.2024549769645,365.3000183105469,5668307,0.0,0.0 -2021-09-27 00:00:00+05:30,365.79467128446214,365.79467128446214,340.51799951691373,346.7011413574219,2315706,0.0,0.0 -2021-09-28 00:00:00+05:30,349.2732899594435,349.42170951045784,331.416389129086,337.4511413574219,1403944,0.0,0.0 -2021-09-29 00:00:00+05:30,331.4164239834236,350.01530376037203,326.6677828207078,345.26666259765625,1628189,0.0,0.0 -2021-09-30 00:00:00+05:30,347.2452893539686,347.2452893539686,336.36295834857356,338.09423828125,656587,0.0,0.0 -2021-10-01 00:00:00+05:30,336.36289856789006,339.3308064964302,331.4163853536564,334.4337463378906,715129,0.0,0.0 -2021-10-04 00:00:00+05:30,337.1543178817775,345.1182220180565,334.38428264636207,337.5005798339844,760487,0.0,0.0 -2021-10-05 00:00:00+05:30,337.35222904271274,340.51800983745136,332.40571542038555,337.9952697753906,983394,0.0,0.0 -2021-10-06 00:00:00+05:30,340.9137376402051,342.6944705343983,331.41642509188443,332.2078552246094,572636,0.0,0.0 -2021-10-07 00:00:00+05:30,335.52197265625,341.3093989373242,333.3949780924007,335.52197265625,655406,0.0,0.0 -2021-10-08 00:00:00+05:30,338.83617910360516,351.1035267030002,334.3843168964045,347.09686279296875,2110387,0.0,0.0 -2021-10-11 00:00:00+05:30,349.7184642585176,349.7184642585176,336.3628793434115,342.5460205078125,822735,0.0,0.0 -2021-10-12 00:00:00+05:30,341.3094432936828,343.5353744455981,333.5928940434924,336.3134765625,785527,0.0,0.0 -2021-10-13 00:00:00+05:30,339.3307957032609,344.27730876015977,333.9885676400341,337.5005798339844,935211,0.0,0.0 -2021-10-14 00:00:00+05:30,343.4363986846329,350.7077789838766,334.8789370551262,335.81878662109375,1301163,0.0,0.0 -2021-10-18 00:00:00+05:30,338.04472348882706,341.25995706240104,330.5754704570829,333.3949890136719,1274211,0.0,0.0 -2021-10-19 00:00:00+05:30,333.3950231501096,350.4110423428258,333.3950231501096,342.0514221191406,2118081,0.0,0.0 -2021-10-20 00:00:00+05:30,344.277351346314,346.75060818069846,334.3843240087762,337.2532958984375,645950,0.0,0.0 -2021-10-21 00:00:00+05:30,341.30945439663634,341.9030420946815,326.86562796945236,334.18646240234375,670780,0.0,0.0 -2021-10-22 00:00:00+05:30,330.13032243119505,336.0661386197731,321.523376881308,326.2225646972656,473538,0.0,0.0 -2021-10-25 00:00:00+05:30,308.0193923665877,321.52336777490956,299.85764533845537,303.2707214355469,1907265,0.0,0.0 -2021-10-26 00:00:00+05:30,302.7266327634864,324.93649093647247,302.7266327634864,320.13836669921875,1010879,0.0,0.0 -2021-10-27 00:00:00+05:30,322.51269060836324,326.4699015360732,315.04346705876003,322.2159118652344,305739,0.0,0.0 -2021-10-28 00:00:00+05:30,326.76663759369626,328.10220214555835,311.0862154938768,313.1637268066406,341727,0.0,0.0 -2021-10-29 00:00:00+05:30,312.6196639962386,312.6196639962386,297.03814593313496,305.39776611328125,1167197,0.0,0.0 -2021-11-01 00:00:00+05:30,305.6945125734793,310.59157266688123,302.77605773945265,306.2386169433594,431162,0.0,0.0 -2021-11-02 00:00:00+05:30,320.3856733965232,329.190461057508,313.60894411789644,323.6503601074219,1506192,0.0,0.0 -2021-11-03 00:00:00+05:30,327.45919124832875,344.32679008059284,322.5621308435438,341.0621032714844,1604013,0.0,0.0 -2021-11-04 00:00:00+05:30,345.0193464730336,348.531359285413,343.6343286114385,344.92041015625,424551,0.0,0.0 -2021-11-08 00:00:00+05:30,347.6409387877152,353.1810395642012,341.7051229967202,350.9551086425781,850320,0.0,0.0 -2021-11-09 00:00:00+05:30,352.5380262854868,379.0018737433632,345.0193196610992,369.4551086425781,3263137,0.0,0.0 -2021-11-10 00:00:00+05:30,374.4016027364506,405.6140894982188,369.00989117764783,395.3253479003906,5717263,0.0,0.0 -2021-11-11 00:00:00+05:30,400.32131966664707,412.2424349634371,390.87349123776636,399.3815002441406,1951823,0.0,0.0 -2021-11-12 00:00:00+05:30,402.0526065371204,430.9402571155379,394.28657439477087,425.05389404296875,3407736,0.0,0.0 -2021-11-15 00:00:00+05:30,428.8627148350925,428.8627148350925,402.7945829931664,418.47503662109375,1426928,0.0,0.0 -2021-11-16 00:00:00+05:30,418.27714669652437,454.98028090522456,411.4015114207707,432.32525634765625,3087752,0.0,0.0 -2021-11-17 00:00:00+05:30,435.144792371008,494.5524065746175,434.35333210772455,461.4107666015625,5651248,0.0,0.0 -2021-11-18 00:00:00+05:30,468.9294901035323,484.11529292042616,438.0137800492383,444.6421203613281,3089988,0.0,0.0 -2021-11-22 00:00:00+05:30,447.1648238726601,447.90680090342227,419.5632843665324,426.4884033203125,1324504,0.0,0.0 -2021-11-23 00:00:00+05:30,417.4857330729974,466.456215980849,417.4857330729974,458.59124755859375,2807173,0.0,0.0 -2021-11-24 00:00:00+05:30,469.9187772484049,494.60189141400684,465.0217168616833,474.5685119628906,3004591,0.0,0.0 -2021-11-25 00:00:00+05:30,476.84387423536,487.2315519935991,466.75297519376505,470.4628601074219,1156680,0.0,0.0 -2021-11-26 00:00:00+05:30,466.9508493784958,479.7623307334431,451.8145309560225,458.4428405761719,1788409,0.0,0.0 -2021-11-29 00:00:00+05:30,450.13270639631435,456.0685223048372,421.44292950512073,437.1233825683594,1676835,0.0,0.0 -2021-11-30 00:00:00+05:30,440.2397078209462,502.5657788158217,439.2504051067418,489.35858154296875,4415491,0.0,0.0 -2021-12-01 00:00:00+05:30,498.5590791313255,525.3197035542015,492.7716526302161,501.18072509765625,3519248,0.0,0.0 -2021-12-02 00:00:00+05:30,502.56576693878384,505.3852856458577,477.83319966817436,483.9668884277344,2007792,0.0,0.0 -2021-12-03 00:00:00+05:30,485.74765362215174,498.80646208925805,480.00970970876745,492.5243835449219,1380149,0.0,0.0 -2021-12-06 00:00:00+05:30,485.7476356378792,505.3358174221836,480.0591449964988,482.97760009765625,1472124,0.0,0.0 -2021-12-07 00:00:00+05:30,491.6339818293354,499.00426872454045,485.84655507865625,493.1673889160156,908320,0.0,0.0 -2021-12-08 00:00:00+05:30,501.52701613018394,508.50158809275035,494.8492229013395,502.02166748046875,1215141,0.0,0.0 -2021-12-09 00:00:00+05:30,509.49089996119875,509.49089996119875,492.6727537488873,496.036376953125,695098,0.0,0.0 -2021-12-10 00:00:00+05:30,494.99757284537037,500.1419283639494,489.8531871356713,494.9480895996094,610808,0.0,0.0 -2021-12-13 00:00:00+05:30,499.59785911012085,521.1151926460518,494.651345653585,507.3638610839844,2734103,0.0,0.0 -2021-12-14 00:00:00+05:30,508.9963009945206,525.3197975278725,502.61528572775984,511.42010498046875,1463312,0.0,0.0 -2021-12-15 00:00:00+05:30,512.4587966322605,520.768963433249,494.65134810063756,498.1633605957031,1080257,0.0,0.0 -2021-12-16 00:00:00+05:30,503.60449172615387,511.3705536010152,491.5844708098516,499.84515380859375,825434,0.0,0.0 -2021-12-17 00:00:00+05:30,503.4561002432959,507.5122470473958,474.5684816839252,476.4481506347656,1486547,0.0,0.0 -2021-12-20 00:00:00+05:30,473.67809440253876,481.6914518661593,447.11534253421394,451.8639831542969,1730426,0.0,0.0 -2021-12-21 00:00:00+05:30,460.0257488500292,479.31715122115946,459.2343187779188,476.3492431640625,1406999,0.0,0.0 -2021-12-22 00:00:00+05:30,484.7583369191639,501.37861067994305,481.4936499918719,496.33319091796875,1304382,0.0,0.0 -2021-12-23 00:00:00+05:30,500.8839106773707,514.4373688168789,499.59782933177667,508.3036804199219,1215889,0.0,0.0 -2021-12-24 00:00:00+05:30,512.4588057397278,539.1699790118757,506.32511683782246,533.3330688476562,3335832,0.0,0.0 -2021-12-27 00:00:00+05:30,539.1699460664001,554.0094858663929,521.164625699294,549.953369140625,2788256,0.0,0.0 -2021-12-28 00:00:00+05:30,555.9881626244528,588.536248254834,555.9881626244528,574.9827880859375,3277276,0.0,0.0 -2021-12-29 00:00:00+05:30,578.2473945012754,586.4585943570095,556.2848637628454,563.5562744140625,1536114,0.0,0.0 -2021-12-30 00:00:00+05:30,563.5563578483695,598.5281872829967,554.1084679085981,591.2568359375,2011683,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv b/DATA/BRONZE/StockData/2021/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv deleted file mode 100644 index 96d752e2..00000000 --- a/DATA/BRONZE/StockData/2021/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv +++ /dev/null @@ -1,247 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2021-01-01 00:00:00+05:30,24.99799919128418,24.99799919128418,24.99799919128418,24.99799919128418,0,0.0,0.0,0.0 -2021-01-04 00:00:00+05:30,25.295000076293945,25.295000076293945,25.295000076293945,25.295000076293945,0,0.0,0.0,0.0 -2021-01-05 00:00:00+05:30,25.469999313354492,25.469999313354492,25.469999313354492,25.469999313354492,0,0.0,0.0,0.0 -2021-01-06 00:00:00+05:30,25.43000030517578,25.43000030517578,25.43000030517578,25.43000030517578,0,0.0,0.0,0.0 -2021-01-07 00:00:00+05:30,25.474000930786133,25.474000930786133,25.474000930786133,25.474000930786133,0,0.0,0.0,0.0 -2021-01-08 00:00:00+05:30,25.77400016784668,25.77400016784668,25.77400016784668,25.77400016784668,0,0.0,0.0,0.0 -2021-01-11 00:00:00+05:30,25.923999786376953,25.923999786376953,25.923999786376953,25.923999786376953,0,0.0,0.0,0.0 -2021-01-12 00:00:00+05:30,26.11199951171875,26.11199951171875,26.11199951171875,26.11199951171875,0,0.0,0.0,0.0 -2021-01-13 00:00:00+05:30,26.156999588012695,26.156999588012695,26.156999588012695,26.156999588012695,0,0.0,0.0,0.0 -2021-01-14 00:00:00+05:30,26.2549991607666,26.2549991607666,26.2549991607666,26.2549991607666,0,0.0,0.0,0.0 -2021-01-15 00:00:00+05:30,26.016000747680664,26.016000747680664,26.016000747680664,26.016000747680664,0,0.0,0.0,0.0 -2021-01-18 00:00:00+05:30,25.70199966430664,25.70199966430664,25.70199966430664,25.70199966430664,0,0.0,0.0,0.0 -2021-01-19 00:00:00+05:30,26.125999450683594,26.125999450683594,26.125999450683594,26.125999450683594,0,0.0,0.0,0.0 -2021-01-20 00:00:00+05:30,26.334999084472656,26.334999084472656,26.334999084472656,26.334999084472656,0,0.0,0.0,0.0 -2021-01-21 00:00:00+05:30,26.25,26.25,26.25,26.25,0,0.0,0.0,0.0 -2021-01-22 00:00:00+05:30,25.88599967956543,25.88599967956543,25.88599967956543,25.88599967956543,0,0.0,0.0,0.0 -2021-01-25 00:00:00+05:30,25.708999633789062,25.708999633789062,25.708999633789062,25.708999633789062,0,0.0,0.0,0.0 -2021-01-27 00:00:00+05:30,25.18899917602539,25.18899917602539,25.18899917602539,25.18899917602539,0,0.0,0.0,0.0 -2021-01-28 00:00:00+05:30,25.072999954223633,25.072999954223633,25.072999954223633,25.072999954223633,0,0.0,0.0,0.0 -2021-01-29 00:00:00+05:30,24.76300048828125,24.76300048828125,24.76300048828125,24.76300048828125,0,0.0,0.0,0.0 -2021-02-01 00:00:00+05:30,25.83300018310547,25.83300018310547,25.83300018310547,25.83300018310547,0,0.0,0.0,0.0 -2021-02-02 00:00:00+05:30,26.415000915527344,26.415000915527344,26.415000915527344,26.415000915527344,0,0.0,0.0,0.0 -2021-02-03 00:00:00+05:30,26.722000122070312,26.722000122070312,26.722000122070312,26.722000122070312,0,0.0,0.0,0.0 -2021-02-04 00:00:00+05:30,27.041000366210938,27.041000366210938,27.041000366210938,27.041000366210938,0,0.0,0.0,0.0 -2021-02-05 00:00:00+05:30,27.027999877929688,27.027999877929688,27.027999877929688,27.027999877929688,0,0.0,0.0,0.0 -2021-02-08 00:00:00+05:30,27.39699935913086,27.39699935913086,27.39699935913086,27.39699935913086,0,0.0,0.0,0.0 -2021-02-09 00:00:00+05:30,27.445999145507812,27.445999145507812,27.445999145507812,27.445999145507812,0,0.0,0.0,0.0 -2021-02-10 00:00:00+05:30,27.535999298095703,27.535999298095703,27.535999298095703,27.535999298095703,0,0.0,0.0,0.0 -2021-02-11 00:00:00+05:30,27.743999481201172,27.743999481201172,27.743999481201172,27.743999481201172,0,0.0,0.0,0.0 -2021-02-12 00:00:00+05:30,27.784000396728516,27.784000396728516,27.784000396728516,27.784000396728516,0,0.0,0.0,0.0 -2021-02-15 00:00:00+05:30,28.131999969482422,28.131999969482422,28.131999969482422,28.131999969482422,0,0.0,0.0,0.0 -2021-02-16 00:00:00+05:30,28.041000366210938,28.041000366210938,28.041000366210938,28.041000366210938,0,0.0,0.0,0.0 -2021-02-17 00:00:00+05:30,27.976999282836914,27.976999282836914,27.976999282836914,27.976999282836914,0,0.0,0.0,0.0 -2021-02-18 00:00:00+05:30,27.90999984741211,27.90999984741211,27.90999984741211,27.90999984741211,0,0.0,0.0,0.0 -2021-02-19 00:00:00+05:30,27.533000946044922,27.533000946044922,27.533000946044922,27.533000946044922,0,0.0,0.0,0.0 -2021-02-22 00:00:00+05:30,27.03499984741211,27.03499984741211,27.03499984741211,27.03499984741211,0,0.0,0.0,0.0 -2021-02-23 00:00:00+05:30,27.187000274658203,27.187000274658203,27.187000274658203,27.187000274658203,0,0.0,0.0,0.0 -2021-02-24 00:00:00+05:30,27.61400032043457,27.61400032043457,27.61400032043457,27.61400032043457,0,0.0,0.0,0.0 -2021-02-25 00:00:00+05:30,27.88800048828125,27.88800048828125,27.88800048828125,27.88800048828125,0,0.0,0.0,0.0 -2021-02-26 00:00:00+05:30,27.070999145507812,27.070999145507812,27.070999145507812,27.070999145507812,0,0.0,0.0,0.0 -2021-03-01 00:00:00+05:30,27.39699935913086,27.39699935913086,27.39699935913086,27.39699935913086,0,0.0,0.0,0.0 -2021-03-02 00:00:00+05:30,27.740999221801758,27.740999221801758,27.740999221801758,27.740999221801758,0,0.0,0.0,0.0 -2021-03-03 00:00:00+05:30,28.29199981689453,28.29199981689453,28.29199981689453,28.29199981689453,0,0.0,0.0,0.0 -2021-03-04 00:00:00+05:30,28.16699981689453,28.16699981689453,28.16699981689453,28.16699981689453,0,0.0,0.0,0.0 -2021-03-05 00:00:00+05:30,27.83099937438965,27.83099937438965,27.83099937438965,27.83099937438965,0,0.0,0.0,0.0 -2021-03-08 00:00:00+05:30,27.92300033569336,27.92300033569336,27.92300033569336,27.92300033569336,0,0.0,0.0,0.0 -2021-03-09 00:00:00+05:30,28.048999786376953,28.048999786376953,28.048999786376953,28.048999786376953,0,0.0,0.0,0.0 -2021-03-10 00:00:00+05:30,28.20599937438965,28.20599937438965,28.20599937438965,28.20599937438965,0,0.0,0.0,0.0 -2021-03-12 00:00:00+05:30,28.023000717163086,28.023000717163086,28.023000717163086,28.023000717163086,0,0.0,0.0,0.0 -2021-03-15 00:00:00+05:30,27.867000579833984,27.867000579833984,27.867000579833984,27.867000579833984,0,0.0,0.0,0.0 -2021-03-16 00:00:00+05:30,27.795000076293945,27.795000076293945,27.795000076293945,27.795000076293945,0,0.0,0.0,0.0 -2021-03-17 00:00:00+05:30,27.42799949645996,27.42799949645996,27.42799949645996,27.42799949645996,0,0.0,0.0,0.0 -2021-03-18 00:00:00+05:30,27.040000915527344,27.040000915527344,27.040000915527344,27.040000915527344,0,0.0,0.0,0.0 -2021-03-19 00:00:00+05:30,27.31399917602539,27.31399917602539,27.31399917602539,27.31399917602539,0,0.0,0.0,0.0 -2021-03-22 00:00:00+05:30,27.31399917602539,27.31399917602539,27.31399917602539,27.31399917602539,0,0.0,0.0,0.0 -2021-03-23 00:00:00+05:30,27.545000076293945,27.545000076293945,27.545000076293945,27.545000076293945,0,0.0,0.0,0.0 -2021-03-24 00:00:00+05:30,27.051000595092773,27.051000595092773,27.051000595092773,27.051000595092773,0,0.0,0.0,0.0 -2021-03-25 00:00:00+05:30,26.70800018310547,26.70800018310547,26.70800018310547,26.70800018310547,0,0.0,0.0,0.0 -2021-03-26 00:00:00+05:30,27.058000564575195,27.058000564575195,27.058000564575195,27.058000564575195,0,0.0,0.0,0.0 -2021-03-30 00:00:00+05:30,27.572999954223633,27.572999954223633,27.572999954223633,27.572999954223633,0,0.0,0.0,0.0 -2021-03-31 00:00:00+05:30,27.444000244140625,27.444000244140625,27.444000244140625,27.444000244140625,0,0.0,0.0,0.0 -2021-04-01 00:00:00+05:30,27.722999572753906,27.722999572753906,27.722999572753906,27.722999572753906,0,0.0,0.0,0.0 -2021-04-05 00:00:00+05:30,27.280000686645508,27.280000686645508,27.280000686645508,27.280000686645508,0,0.0,0.0,0.0 -2021-04-06 00:00:00+05:30,2736.300048828125,2736.300048828125,2736.300048828125,2736.300048828125,0,0.0,0.0,0.0 -2021-04-07 00:00:00+05:30,27.732999801635742,27.732999801635742,27.732999801635742,27.732999801635742,0,0.0,0.0,0.0 -2021-04-08 00:00:00+05:30,27.822999954223633,27.822999954223633,27.822999954223633,27.822999954223633,0,0.0,0.0,0.0 -2021-04-09 00:00:00+05:30,2778.10009765625,2778.10009765625,2778.10009765625,2778.10009765625,0,0.0,0.0,0.0 -2021-04-12 00:00:00+05:30,26.704999923706055,26.704999923706055,26.704999923706055,26.704999923706055,0,0.0,0.0,0.0 -2021-04-13 00:00:00+05:30,2708.800048828125,2708.800048828125,2708.800048828125,2708.800048828125,0,0.0,0.0,0.0 -2021-04-15 00:00:00+05:30,27.195999145507812,27.195999145507812,27.195999145507812,27.195999145507812,0,0.0,0.0,0.0 -2021-04-16 00:00:00+05:30,27.239999771118164,27.239999771118164,27.239999771118164,27.239999771118164,0,0.0,0.0,0.0 -2021-04-19 00:00:00+05:30,26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,0,0.0,0.0,0.0 -2021-04-20 00:00:00+05:30,26.805999755859375,26.805999755859375,26.805999755859375,26.805999755859375,0,0.0,0.0,0.0 -2021-04-22 00:00:00+05:30,27.02400016784668,27.02400016784668,27.02400016784668,27.02400016784668,0,0.0,0.0,0.0 -2021-04-23 00:00:00+05:30,26.97800064086914,26.97800064086914,26.97800064086914,26.97800064086914,0,0.0,0.0,0.0 -2021-04-26 00:00:00+05:30,27.26099967956543,27.26099967956543,27.26099967956543,27.26099967956543,0,0.0,0.0,0.0 -2021-04-27 00:00:00+05:30,27.60700035095215,27.60700035095215,27.60700035095215,27.60700035095215,0,0.0,0.0,0.0 -2021-04-28 00:00:00+05:30,27.8700008392334,27.8700008392334,27.8700008392334,27.8700008392334,0,0.0,0.0,0.0 -2021-04-29 00:00:00+05:30,27.937000274658203,27.937000274658203,27.937000274658203,27.937000274658203,0,0.0,0.0,0.0 -2021-04-30 00:00:00+05:30,27.631000518798828,27.631000518798828,27.631000518798828,27.631000518798828,0,0.0,0.0,0.0 -2021-05-03 00:00:00+05:30,27.715999603271484,27.715999603271484,27.715999603271484,27.715999603271484,0,0.0,0.0,0.0 -2021-05-04 00:00:00+05:30,27.545000076293945,27.545000076293945,27.545000076293945,27.545000076293945,0,0.0,0.0,0.0 -2021-05-05 00:00:00+05:30,27.885000228881836,27.885000228881836,27.885000228881836,27.885000228881836,0,0.0,0.0,0.0 -2021-05-06 00:00:00+05:30,28.06599998474121,28.06599998474121,28.06599998474121,28.06599998474121,0,0.0,0.0,0.0 -2021-05-07 00:00:00+05:30,28.167999267578125,28.167999267578125,28.167999267578125,28.167999267578125,0,0.0,0.0,0.0 -2021-05-10 00:00:00+05:30,28.329999923706055,28.329999923706055,28.329999923706055,28.329999923706055,0,0.0,0.0,0.0 -2021-05-11 00:00:00+05:30,28.281999588012695,28.281999588012695,28.281999588012695,28.281999588012695,0,0.0,0.0,0.0 -2021-05-12 00:00:00+05:30,28.003000259399414,28.003000259399414,28.003000259399414,28.003000259399414,0,0.0,0.0,0.0 -2021-05-14 00:00:00+05:30,27.871999740600586,27.871999740600586,27.871999740600586,27.871999740600586,0,0.0,0.0,0.0 -2021-05-17 00:00:00+05:30,28.33799934387207,28.33799934387207,28.33799934387207,28.33799934387207,0,0.0,0.0,0.0 -2021-05-18 00:00:00+05:30,28.698999404907227,28.698999404907227,28.698999404907227,28.698999404907227,0,0.0,0.0,0.0 -2021-05-19 00:00:00+05:30,28.687999725341797,28.687999725341797,28.687999725341797,28.687999725341797,0,0.0,0.0,0.0 -2021-05-20 00:00:00+05:30,28.524999618530273,28.524999618530273,28.524999618530273,28.524999618530273,0,0.0,0.0,0.0 -2021-05-21 00:00:00+05:30,29.0,29.0,29.0,29.0,0,0.0,0.0,0.0 -2021-05-24 00:00:00+05:30,29.131999969482422,29.131999969482422,29.131999969482422,29.131999969482422,0,0.0,0.0,0.0 -2021-05-25 00:00:00+05:30,29.093000411987305,29.093000411987305,29.093000411987305,29.093000411987305,0,0.0,0.0,0.0 -2021-05-26 00:00:00+05:30,29.226999282836914,29.226999282836914,29.226999282836914,29.226999282836914,0,0.0,0.0,0.0 -2021-05-27 00:00:00+05:30,29.277999877929688,29.277999877929688,29.277999877929688,29.277999877929688,0,0.0,0.0,0.0 -2021-05-28 00:00:00+05:30,29.347999572753906,29.347999572753906,29.347999572753906,29.347999572753906,0,0.0,0.0,0.0 -2021-05-31 00:00:00+05:30,29.60300064086914,29.60300064086914,29.60300064086914,29.60300064086914,0,0.0,0.0,0.0 -2021-06-01 00:00:00+05:30,29.52899932861328,29.52899932861328,29.52899932861328,29.52899932861328,0,0.0,0.0,0.0 -2021-06-02 00:00:00+05:30,29.665000915527344,29.665000915527344,29.665000915527344,29.665000915527344,0,0.0,0.0,0.0 -2021-06-03 00:00:00+05:30,29.920000076293945,29.920000076293945,29.920000076293945,29.920000076293945,0,0.0,0.0,0.0 -2021-06-04 00:00:00+05:30,29.89699935913086,29.89699935913086,29.89699935913086,29.89699935913086,0,0.0,0.0,0.0 -2021-06-07 00:00:00+05:30,30.06599998474121,30.06599998474121,30.06599998474121,30.06599998474121,0,0.0,0.0,0.0 -2021-06-08 00:00:00+05:30,30.113000869750977,30.113000869750977,30.113000869750977,30.113000869750977,0,0.0,0.0,0.0 -2021-06-09 00:00:00+05:30,29.871000289916992,29.871000289916992,29.871000289916992,29.871000289916992,0,0.0,0.0,0.0 -2021-06-10 00:00:00+05:30,30.128999710083008,30.128999710083008,30.128999710083008,30.128999710083008,0,0.0,0.0,0.0 -2021-06-11 00:00:00+05:30,30.215999603271484,30.215999603271484,30.215999603271484,30.215999603271484,0,0.0,0.0,0.0 -2021-06-14 00:00:00+05:30,30.256999969482422,30.256999969482422,30.256999969482422,30.256999969482422,0,0.0,0.0,0.0 -2021-06-15 00:00:00+05:30,30.44099998474121,30.44099998474121,30.44099998474121,30.44099998474121,0,0.0,0.0,0.0 -2021-06-16 00:00:00+05:30,30.273000717163086,30.273000717163086,30.273000717163086,30.273000717163086,0,0.0,0.0,0.0 -2021-06-17 00:00:00+05:30,30.121000289916992,30.121000289916992,30.121000289916992,30.121000289916992,0,0.0,0.0,0.0 -2021-06-18 00:00:00+05:30,30.073999404907227,30.073999404907227,30.073999404907227,30.073999404907227,0,0.0,0.0,0.0 -2021-06-21 00:00:00+05:30,30.12299919128418,30.12299919128418,30.12299919128418,30.12299919128418,0,0.0,0.0,0.0 -2021-06-22 00:00:00+05:30,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0,0.0,0.0,0.0 -2021-06-23 00:00:00+05:30,30.104999542236328,30.104999542236328,30.104999542236328,30.104999542236328,0,0.0,0.0,0.0 -2021-06-24 00:00:00+05:30,30.35700035095215,30.35700035095215,30.35700035095215,30.35700035095215,0,0.0,0.0,0.0 -2021-06-25 00:00:00+05:30,30.60300064086914,30.60300064086914,30.60300064086914,30.60300064086914,0,0.0,0.0,0.0 -2021-06-28 00:00:00+05:30,30.586999893188477,30.586999893188477,30.586999893188477,30.586999893188477,0,0.0,0.0,0.0 -2021-06-29 00:00:00+05:30,30.417999267578125,30.417999267578125,30.417999267578125,30.417999267578125,0,0.0,0.0,0.0 -2021-06-30 00:00:00+05:30,30.42300033569336,30.42300033569336,30.42300033569336,30.42300033569336,0,0.0,0.0,0.0 -2021-07-01 00:00:00+05:30,30.44300079345703,30.44300079345703,30.44300079345703,30.44300079345703,0,0.0,0.0,0.0 -2021-07-02 00:00:00+05:30,30.54800033569336,30.54800033569336,30.54800033569336,30.54800033569336,0,0.0,0.0,0.0 -2021-07-05 00:00:00+05:30,30.74799919128418,30.74799919128418,30.74799919128418,30.74799919128418,0,0.0,0.0,0.0 -2021-07-06 00:00:00+05:30,30.760000228881836,30.760000228881836,30.760000228881836,30.760000228881836,0,0.0,0.0,0.0 -2021-07-07 00:00:00+05:30,30.8700008392334,30.8700008392334,30.8700008392334,30.8700008392334,0,0.0,0.0,0.0 -2021-07-08 00:00:00+05:30,30.60099983215332,30.60099983215332,30.60099983215332,30.60099983215332,0,0.0,0.0,0.0 -2021-07-09 00:00:00+05:30,30.599000930786133,30.599000930786133,30.599000930786133,30.599000930786133,0,0.0,0.0,0.0 -2021-07-12 00:00:00+05:30,30.704999923706055,30.704999923706055,30.704999923706055,30.704999923706055,0,0.0,0.0,0.0 -2021-07-13 00:00:00+05:30,30.922000885009766,30.922000885009766,30.922000885009766,30.922000885009766,0,0.0,0.0,0.0 -2021-07-14 00:00:00+05:30,31.00200080871582,31.00200080871582,31.00200080871582,31.00200080871582,0,0.0,0.0,0.0 -2021-07-15 00:00:00+05:30,31.110000610351562,31.110000610351562,31.110000610351562,31.110000610351562,0,0.0,0.0,0.0 -2021-07-16 00:00:00+05:30,31.163999557495117,31.163999557495117,31.163999557495117,31.163999557495117,0,0.0,0.0,0.0 -2021-07-19 00:00:00+05:30,30.902000427246094,30.902000427246094,30.902000427246094,30.902000427246094,0,0.0,0.0,0.0 -2021-07-20 00:00:00+05:30,30.652999877929688,30.652999877929688,30.652999877929688,30.652999877929688,0,0.0,0.0,0.0 -2021-07-22 00:00:00+05:30,31.016000747680664,31.016000747680664,31.016000747680664,31.016000747680664,0,0.0,0.0,0.0 -2021-07-23 00:00:00+05:30,31.12299919128418,31.12299919128418,31.12299919128418,31.12299919128418,0,0.0,0.0,0.0 -2021-07-26 00:00:00+05:30,31.125,31.125,31.125,31.125,0,0.0,0.0,0.0 -2021-07-27 00:00:00+05:30,30.98200035095215,30.98200035095215,30.98200035095215,30.98200035095215,0,0.0,0.0,0.0 -2021-07-28 00:00:00+05:30,30.93000030517578,30.93000030517578,30.93000030517578,30.93000030517578,0,0.0,0.0,0.0 -2021-07-29 00:00:00+05:30,31.173999786376953,31.173999786376953,31.173999786376953,31.173999786376953,0,0.0,0.0,0.0 -2021-07-30 00:00:00+05:30,31.170000076293945,31.170000076293945,31.170000076293945,31.170000076293945,0,0.0,0.0,0.0 -2021-08-02 00:00:00+05:30,31.392000198364258,31.392000198364258,31.392000198364258,31.392000198364258,0,0.0,0.0,0.0 -2021-08-03 00:00:00+05:30,31.808000564575195,31.808000564575195,31.808000564575195,31.808000564575195,0,0.0,0.0,0.0 -2021-08-04 00:00:00+05:30,31.957000732421875,31.957000732421875,31.957000732421875,31.957000732421875,0,0.0,0.0,0.0 -2021-08-05 00:00:00+05:30,31.93400001525879,31.93400001525879,31.93400001525879,31.93400001525879,0,0.0,0.0,0.0 -2021-08-06 00:00:00+05:30,31.83300018310547,31.83300018310547,31.83300018310547,31.83300018310547,0,0.0,0.0,0.0 -2021-08-09 00:00:00+05:30,31.81100082397461,31.81100082397461,31.81100082397461,31.81100082397461,0,0.0,0.0,0.0 -2021-08-10 00:00:00+05:30,31.68000030517578,31.68000030517578,31.68000030517578,31.68000030517578,0,0.0,0.0,0.0 -2021-08-11 00:00:00+05:30,31.632999420166016,31.632999420166016,31.632999420166016,31.632999420166016,0,0.0,0.0,0.0 -2021-08-12 00:00:00+05:30,31.826000213623047,31.826000213623047,31.826000213623047,31.826000213623047,0,0.0,0.0,0.0 -2021-08-13 00:00:00+05:30,32.03799819946289,32.03799819946289,32.03799819946289,32.03799819946289,0,0.0,0.0,0.0 -2021-08-16 00:00:00+05:30,32.06399917602539,32.06399917602539,32.06399917602539,32.06399917602539,0,0.0,0.0,0.0 -2021-08-17 00:00:00+05:30,32.17900085449219,32.17900085449219,32.17900085449219,32.17900085449219,0,0.0,0.0,0.0 -2021-08-18 00:00:00+05:30,32.08000183105469,32.08000183105469,32.08000183105469,32.08000183105469,0,0.0,0.0,0.0 -2021-08-20 00:00:00+05:30,31.66900062561035,31.66900062561035,31.66900062561035,31.66900062561035,0,0.0,0.0,0.0 -2021-08-23 00:00:00+05:30,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,0,0.0,0.0,0.0 -2021-08-24 00:00:00+05:30,31.827999114990234,31.827999114990234,31.827999114990234,31.827999114990234,0,0.0,0.0,0.0 -2021-08-25 00:00:00+05:30,31.847999572753906,31.847999572753906,31.847999572753906,31.847999572753906,0,0.0,0.0,0.0 -2021-08-26 00:00:00+05:30,31.857999801635742,31.857999801635742,31.857999801635742,31.857999801635742,0,0.0,0.0,0.0 -2021-08-27 00:00:00+05:30,32.082000732421875,32.082000732421875,32.082000732421875,32.082000732421875,0,0.0,0.0,0.0 -2021-08-30 00:00:00+05:30,32.58700180053711,32.58700180053711,32.58700180053711,32.58700180053711,0,0.0,0.0,0.0 -2021-08-31 00:00:00+05:30,32.92300033569336,32.92300033569336,32.92300033569336,32.92300033569336,0,0.0,0.0,0.0 -2021-09-01 00:00:00+05:30,33.04499816894531,33.04499816894531,33.04499816894531,33.04499816894531,0,0.0,0.0,0.0 -2021-09-02 00:00:00+05:30,33.36899948120117,33.36899948120117,33.36899948120117,33.36899948120117,0,0.0,0.0,0.0 -2021-09-03 00:00:00+05:30,33.51100158691406,33.51100158691406,33.51100158691406,33.51100158691406,0,0.0,0.0,0.0 -2021-09-06 00:00:00+05:30,33.582000732421875,33.582000732421875,33.582000732421875,33.582000732421875,0,0.0,0.0,0.0 -2021-09-07 00:00:00+05:30,33.547000885009766,33.547000885009766,33.547000885009766,33.547000885009766,0,0.0,0.0,0.0 -2021-09-08 00:00:00+05:30,33.608001708984375,33.608001708984375,33.608001708984375,33.608001708984375,0,0.0,0.0,0.0 -2021-09-09 00:00:00+05:30,33.68899917602539,33.68899917602539,33.68899917602539,33.68899917602539,0,0.0,0.0,0.0 -2021-09-13 00:00:00+05:30,33.68199920654297,33.68199920654297,33.68199920654297,33.68199920654297,0,0.0,0.0,0.0 -2021-09-14 00:00:00+05:30,33.78099822998047,33.78099822998047,33.78099822998047,33.78099822998047,0,0.0,0.0,0.0 -2021-09-15 00:00:00+05:30,34.05799865722656,34.05799865722656,34.05799865722656,34.05799865722656,0,0.0,0.0,0.0 -2021-09-16 00:00:00+05:30,34.23899841308594,34.23899841308594,34.23899841308594,34.23899841308594,0,0.0,0.0,0.0 -2021-09-17 00:00:00+05:30,34.03499984741211,34.03499984741211,34.03499984741211,34.03499984741211,0,0.0,0.0,0.0 -2021-09-20 00:00:00+05:30,33.47700119018555,33.47700119018555,33.47700119018555,33.47700119018555,0,0.0,0.0,0.0 -2021-09-21 00:00:00+05:30,33.608001708984375,33.608001708984375,33.608001708984375,33.608001708984375,0,0.0,0.0,0.0 -2021-09-22 00:00:00+05:30,33.763999938964844,33.763999938964844,33.763999938964844,33.763999938964844,0,0.0,0.0,0.0 -2021-09-23 00:00:00+05:30,34.15399932861328,34.15399932861328,34.15399932861328,34.15399932861328,0,0.0,0.0,0.0 -2021-09-24 00:00:00+05:30,34.07699966430664,34.07699966430664,34.07699966430664,34.07699966430664,0,0.0,0.0,0.0 -2021-09-27 00:00:00+05:30,34.1879997253418,34.1879997253418,34.1879997253418,34.1879997253418,0,0.0,0.0,0.0 -2021-09-28 00:00:00+05:30,33.95399856567383,33.95399856567383,33.95399856567383,33.95399856567383,0,0.0,0.0,0.0 -2021-09-29 00:00:00+05:30,33.939998626708984,33.939998626708984,33.939998626708984,33.939998626708984,0,0.0,0.0,0.0 -2021-09-30 00:00:00+05:30,33.801998138427734,33.801998138427734,33.801998138427734,33.801998138427734,0,0.0,0.0,0.0 -2021-10-01 00:00:00+05:30,33.702999114990234,33.702999114990234,33.702999114990234,33.702999114990234,0,0.0,0.0,0.0 -2021-10-04 00:00:00+05:30,34.11000061035156,34.11000061035156,34.11000061035156,34.11000061035156,0,0.0,0.0,0.0 -2021-10-05 00:00:00+05:30,34.31999969482422,34.31999969482422,34.31999969482422,34.31999969482422,0,0.0,0.0,0.0 -2021-10-06 00:00:00+05:30,34.053001403808594,34.053001403808594,34.053001403808594,34.053001403808594,0,0.0,0.0,0.0 -2021-10-07 00:00:00+05:30,34.53200149536133,34.53200149536133,34.53200149536133,34.53200149536133,0,0.0,0.0,0.0 -2021-10-08 00:00:00+05:30,34.69200134277344,34.69200134277344,34.69200134277344,34.69200134277344,0,0.0,0.0,0.0 -2021-10-11 00:00:00+05:30,34.88999938964844,34.88999938964844,34.88999938964844,34.88999938964844,0,0.0,0.0,0.0 -2021-10-12 00:00:00+05:30,34.95199966430664,34.95199966430664,34.95199966430664,34.95199966430664,0,0.0,0.0,0.0 -2021-10-13 00:00:00+05:30,35.19499969482422,35.19499969482422,35.19499969482422,35.19499969482422,0,0.0,0.0,0.0 -2021-10-14 00:00:00+05:30,35.55099868774414,35.55099868774414,35.55099868774414,35.55099868774414,0,0.0,0.0,0.0 -2021-10-18 00:00:00+05:30,35.88199996948242,35.88199996948242,35.88199996948242,35.88199996948242,0,0.0,0.0,0.0 -2021-10-19 00:00:00+05:30,35.555999755859375,35.555999755859375,35.555999755859375,35.555999755859375,0,0.0,0.0,0.0 -2021-10-20 00:00:00+05:30,35.1619987487793,35.1619987487793,35.1619987487793,35.1619987487793,0,0.0,0.0,0.0 -2021-10-21 00:00:00+05:30,34.92399978637695,34.92399978637695,34.92399978637695,34.92399978637695,0,0.0,0.0,0.0 -2021-10-22 00:00:00+05:30,34.744998931884766,34.744998931884766,34.744998931884766,34.744998931884766,0,0.0,0.0,0.0 -2021-10-25 00:00:00+05:30,34.702999114990234,34.702999114990234,34.702999114990234,34.702999114990234,0,0.0,0.0,0.0 -2021-10-26 00:00:00+05:30,35.027000427246094,35.027000427246094,35.027000427246094,35.027000427246094,0,0.0,0.0,0.0 -2021-10-27 00:00:00+05:30,34.92300033569336,34.92300033569336,34.92300033569336,34.92300033569336,0,0.0,0.0,0.0 -2021-10-28 00:00:00+05:30,34.37200164794922,34.37200164794922,34.37200164794922,34.37200164794922,0,0.0,0.0,0.0 -2021-10-29 00:00:00+05:30,34.18899917602539,34.18899917602539,34.18899917602539,34.18899917602539,0,0.0,0.0,0.0 -2021-11-01 00:00:00+05:30,34.77299880981445,34.77299880981445,34.77299880981445,34.77299880981445,0,0.0,0.0,0.0 -2021-11-02 00:00:00+05:30,34.875,34.875,34.875,34.875,0,0.0,0.0,0.0 -2021-11-03 00:00:00+05:30,34.75400161743164,34.75400161743164,34.75400161743164,34.75400161743164,0,0.0,0.0,0.0 -2021-11-08 00:00:00+05:30,35.446998596191406,35.446998596191406,35.446998596191406,35.446998596191406,0,0.0,0.0,0.0 -2021-11-09 00:00:00+05:30,35.391998291015625,35.391998291015625,35.391998291015625,35.391998291015625,0,0.0,0.0,0.0 -2021-11-10 00:00:00+05:30,35.29399871826172,35.29399871826172,35.29399871826172,35.29399871826172,0,0.0,0.0,0.0 -2021-11-11 00:00:00+05:30,35.11800003051758,35.11800003051758,35.11800003051758,35.11800003051758,0,0.0,0.0,0.0 -2021-11-12 00:00:00+05:30,35.430999755859375,35.430999755859375,35.430999755859375,35.430999755859375,0,0.0,0.0,0.0 -2021-11-15 00:00:00+05:30,35.409000396728516,35.409000396728516,35.409000396728516,35.409000396728516,0,0.0,0.0,0.0 -2021-11-16 00:00:00+05:30,35.19499969482422,35.19499969482422,35.19499969482422,35.19499969482422,0,0.0,0.0,0.0 -2021-11-17 00:00:00+05:30,35.0890007019043,35.0890007019043,35.0890007019043,35.0890007019043,0,0.0,0.0,0.0 -2021-11-18 00:00:00+05:30,34.72200012207031,34.72200012207031,34.72200012207031,34.72200012207031,0,0.0,0.0,0.0 -2021-11-22 00:00:00+05:30,33.92900085449219,33.92900085449219,33.92900085449219,33.92900085449219,0,0.0,0.0,0.0 -2021-11-23 00:00:00+05:30,34.25199890136719,34.25199890136719,34.25199890136719,34.25199890136719,0,0.0,0.0,0.0 -2021-11-24 00:00:00+05:30,34.10900115966797,34.10900115966797,34.10900115966797,34.10900115966797,0,0.0,0.0,0.0 -2021-11-25 00:00:00+05:30,34.332000732421875,34.332000732421875,34.332000732421875,34.332000732421875,0,0.0,0.0,0.0 -2021-11-26 00:00:00+05:30,33.31800079345703,33.31800079345703,33.31800079345703,33.31800079345703,0,0.0,0.0,0.0 -2021-11-29 00:00:00+05:30,33.141998291015625,33.141998291015625,33.141998291015625,33.141998291015625,0,0.0,0.0,0.0 -2021-11-30 00:00:00+05:30,33.249000549316406,33.249000549316406,33.249000549316406,33.249000549316406,0,0.0,0.0,0.0 -2021-12-01 00:00:00+05:30,33.55099868774414,33.55099868774414,33.55099868774414,33.55099868774414,0,0.0,0.0,0.0 -2021-12-02 00:00:00+05:30,33.90800094604492,33.90800094604492,33.90800094604492,33.90800094604492,0,0.0,0.0,0.0 -2021-12-03 00:00:00+05:30,33.73699951171875,33.73699951171875,33.73699951171875,33.73699951171875,0,0.0,0.0,0.0 -2021-12-06 00:00:00+05:30,33.189998626708984,33.189998626708984,33.189998626708984,33.189998626708984,0,0.0,0.0,0.0 -2021-12-07 00:00:00+05:30,33.74100112915039,33.74100112915039,33.74100112915039,33.74100112915039,0,0.0,0.0,0.0 -2021-12-08 00:00:00+05:30,34.2760009765625,34.2760009765625,34.2760009765625,34.2760009765625,0,0.0,0.0,0.0 -2021-12-09 00:00:00+05:30,34.31399917602539,34.31399917602539,34.31399917602539,34.31399917602539,0,0.0,0.0,0.0 -2021-12-10 00:00:00+05:30,34.35499954223633,34.35499954223633,34.35499954223633,34.35499954223633,0,0.0,0.0,0.0 -2021-12-13 00:00:00+05:30,34.24800109863281,34.24800109863281,34.24800109863281,34.24800109863281,0,0.0,0.0,0.0 -2021-12-14 00:00:00+05:30,34.215999603271484,34.215999603271484,34.215999603271484,34.215999603271484,0,0.0,0.0,0.0 -2021-12-15 00:00:00+05:30,33.97700119018555,33.97700119018555,33.97700119018555,33.97700119018555,0,0.0,0.0,0.0 -2021-12-16 00:00:00+05:30,33.97200012207031,33.97200012207031,33.97200012207031,33.97200012207031,0,0.0,0.0,0.0 -2021-12-17 00:00:00+05:30,33.452999114990234,33.452999114990234,33.452999114990234,33.452999114990234,0,0.0,0.0,0.0 -2021-12-20 00:00:00+05:30,32.57099914550781,32.57099914550781,32.57099914550781,32.57099914550781,0,0.0,0.0,0.0 -2021-12-21 00:00:00+05:30,32.92100143432617,32.92100143432617,32.92100143432617,32.92100143432617,0,0.0,0.0,0.0 -2021-12-22 00:00:00+05:30,33.30500030517578,33.30500030517578,33.30500030517578,33.30500030517578,0,0.0,0.0,0.0 -2021-12-23 00:00:00+05:30,33.516998291015625,33.516998291015625,33.516998291015625,33.516998291015625,0,0.0,0.0,0.0 -2021-12-24 00:00:00+05:30,33.375999450683594,33.375999450683594,33.375999450683594,33.375999450683594,0,0.0,0.0,0.0 -2021-12-27 00:00:00+05:30,33.47600173950195,33.47600173950195,33.47600173950195,33.47600173950195,0,0.0,0.0,0.0 -2021-12-28 00:00:00+05:30,33.83300018310547,33.83300018310547,33.83300018310547,33.83300018310547,0,0.0,0.0,0.0 -2021-12-29 00:00:00+05:30,33.81999969482422,33.81999969482422,33.81999969482422,33.81999969482422,0,0.0,0.0,0.0 -2021-12-30 00:00:00+05:30,33.803001403808594,33.803001403808594,33.803001403808594,33.803001403808594,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/NIFTYBEES.NS.csv b/DATA/BRONZE/StockData/2021/NIFTYBEES.NS.csv deleted file mode 100644 index 11793013..00000000 --- a/DATA/BRONZE/StockData/2021/NIFTYBEES.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,159.67999267578125,159.67999267578125,147.64999389648438,149.57000732421875,767502,0.0,0.0 -2021-01-04 00:00:00+05:30,150.58999633789062,150.89999389648438,148.9499969482422,150.7100067138672,1729074,0.0,0.0 -2021-01-05 00:00:00+05:30,159.6999969482422,159.6999969482422,149.75,151.3000030517578,2248517,0.0,0.0 -2021-01-06 00:00:00+05:30,159.6999969482422,159.6999969482422,145.5800018310547,151.22000122070312,1890161,0.0,0.0 -2021-01-07 00:00:00+05:30,155.0,155.0,151.00999450683594,151.1999969482422,1184831,0.0,0.0 -2021-01-08 00:00:00+05:30,168.8800048828125,168.8800048828125,151.72999572753906,152.8800048828125,1488219,0.0,0.0 -2021-01-11 00:00:00+05:30,158.0,159.6999969482422,153.11000061035156,154.3800048828125,1714620,0.0,0.0 -2021-01-12 00:00:00+05:30,154.44000244140625,155.47000122070312,153.89999389648438,155.32000732421875,1645477,0.0,0.0 -2021-01-13 00:00:00+05:30,156.14999389648438,156.14999389648438,154.30999755859375,155.60000610351562,1524163,0.0,0.0 -2021-01-14 00:00:00+05:30,155.5,155.9199981689453,154.52000427246094,155.75999450683594,1242536,0.0,0.0 -2021-01-15 00:00:00+05:30,155.9499969482422,155.9499969482422,153.5,154.11000061035156,2219346,0.0,0.0 -2021-01-18 00:00:00+05:30,160.25,164.8000030517578,152.0800018310547,152.55999755859375,2172716,0.0,0.0 -2021-01-19 00:00:00+05:30,153.89999389648438,155.60000610351562,153.32000732421875,155.4499969482422,1986752,0.0,0.0 -2021-01-20 00:00:00+05:30,155.4199981689453,156.85000610351562,155.1199951171875,156.75,1574034,0.0,0.0 -2021-01-21 00:00:00+05:30,169.6999969482422,169.6999969482422,155.33999633789062,156.02000427246094,1966764,0.0,0.0 -2021-01-22 00:00:00+05:30,156.97999572753906,156.99000549316406,153.6999969482422,153.91000366210938,2013987,0.0,0.0 -2021-01-25 00:00:00+05:30,174.8800048828125,174.8800048828125,152.22000122070312,152.4600067138672,1877148,0.0,0.0 -2021-01-27 00:00:00+05:30,157.6999969482422,157.6999969482422,140.1999969482422,149.47999572753906,3099586,0.0,0.0 -2021-01-28 00:00:00+05:30,149.0,149.0,147.0,147.99000549316406,3724096,0.0,0.0 -2021-01-29 00:00:00+05:30,164.74000549316406,164.74000549316406,145.60000610351562,146.10000610351562,4019948,0.0,0.0 -2021-02-01 00:00:00+05:30,150.0,153.0,146.24000549316406,152.52000427246094,5752457,0.0,0.0 -2021-02-02 00:00:00+05:30,154.3300018310547,162.0,153.1199951171875,156.10000610351562,5401586,0.0,0.0 -2021-02-03 00:00:00+05:30,164.39999389648438,164.39999389648438,155.2100067138672,157.66000366210938,3184291,0.0,0.0 -2021-02-04 00:00:00+05:30,174.6999969482422,174.6999969482422,156.50999450683594,158.69000244140625,2597296,0.0,0.0 -2021-02-05 00:00:00+05:30,159.27000427246094,159.99000549316406,158.47999572753906,159.0500030517578,2162707,0.0,0.0 -2021-02-08 00:00:00+05:30,179.6999969482422,179.6999969482422,159.35000610351562,161.02999877929688,3414992,0.0,0.0 -2021-02-09 00:00:00+05:30,161.6699981689453,162.6999969482422,160.75999450683594,161.22999572753906,2186027,0.0,0.0 -2021-02-10 00:00:00+05:30,161.8300018310547,161.9199981689453,160.14999389648438,161.4600067138672,2086456,0.0,0.0 -2021-02-11 00:00:00+05:30,161.1699981689453,162.63999938964844,160.94000244140625,162.05999755859375,1130555,0.0,0.0 -2021-02-12 00:00:00+05:30,162.35000610351562,162.6999969482422,161.3000030517578,162.1699981689453,1471633,0.0,0.0 -2021-02-15 00:00:00+05:30,163.1699981689453,165.0,159.75,163.92999267578125,1390282,0.0,0.0 -2021-02-16 00:00:00+05:30,169.8800048828125,169.8800048828125,162.7100067138672,163.5399932861328,2808707,0.0,0.0 -2021-02-17 00:00:00+05:30,164.97999572753906,164.97999572753906,162.00999450683594,162.58999633789062,1633793,0.0,0.0 -2021-02-18 00:00:00+05:30,172.58999633789062,172.58999633789062,161.57000732421875,161.88999938964844,1466832,0.0,0.0 -2021-02-19 00:00:00+05:30,161.57000732421875,164.19000244140625,159.5500030517578,160.4199981689453,1924382,0.0,0.0 -2021-02-22 00:00:00+05:30,160.75,162.19000244140625,156.7100067138672,157.17999267578125,4266735,0.0,0.0 -2021-02-23 00:00:00+05:30,158.69000244140625,164.60000610351562,157.10000610351562,157.58999633789062,3376578,0.0,0.0 -2021-02-24 00:00:00+05:30,157.58999633789062,163.85000610351562,157.10000610351562,160.14999389648438,1694856,0.0,0.0 -2021-02-25 00:00:00+05:30,161.4600067138672,162.38999938964844,160.82000732421875,161.8699951171875,2078898,0.0,0.0 -2021-02-26 00:00:00+05:30,157.0,163.6199951171875,154.5500030517578,156.14999389648438,6394687,0.0,0.0 -2021-03-01 00:00:00+05:30,161.99000549316406,161.99000549316406,156.8000030517578,158.00999450683594,2262115,0.0,0.0 -2021-03-02 00:00:00+05:30,159.41000366210938,159.99000549316406,158.00999450683594,159.57000732421875,1674905,0.0,0.0 -2021-03-03 00:00:00+05:30,161.13999938964844,163.30999755859375,160.38999938964844,162.97999572753906,2774589,0.0,0.0 -2021-03-04 00:00:00+05:30,165.0,165.0,160.0,161.1999969482422,1760533,0.0,0.0 -2021-03-05 00:00:00+05:30,160.3300018310547,161.17999267578125,158.3000030517578,159.66000366210938,2004187,0.0,0.0 -2021-03-08 00:00:00+05:30,163.63999938964844,183.60000610351562,159.66000366210938,160.0399932861328,1419094,0.0,0.0 -2021-03-09 00:00:00+05:30,161.17999267578125,161.8000030517578,159.85000610351562,161.47000122070312,1483026,0.0,0.0 -2021-03-10 00:00:00+05:30,164.94000244140625,164.94000244140625,161.55999755859375,162.16000366210938,1026447,0.0,0.0 -2021-03-12 00:00:00+05:30,163.99000549316406,163.99000549316406,159.88999938964844,160.6300048828125,2695163,0.0,0.0 -2021-03-15 00:00:00+05:30,161.0,161.00999450683594,158.10000610351562,159.9600067138672,2726411,0.0,0.0 -2021-03-16 00:00:00+05:30,163.19000244140625,164.60000610351562,159.0,159.7899932861328,1194883,0.0,0.0 -2021-03-17 00:00:00+05:30,183.47999572753906,183.47999572753906,157.52000427246094,157.8800048828125,2020012,0.0,0.0 -2021-03-18 00:00:00+05:30,159.49000549316406,159.49000549316406,155.30999755859375,156.1199951171875,2566012,0.0,0.0 -2021-03-19 00:00:00+05:30,158.58999633789062,158.58999633789062,153.86000061035156,157.8699951171875,2989141,0.0,0.0 -2021-03-22 00:00:00+05:30,178.8800048828125,178.8800048828125,137.3000030517578,157.3300018310547,2249076,0.0,0.0 -2021-03-23 00:00:00+05:30,178.47999572753906,178.47999572753906,157.16000366210938,158.35000610351562,2196154,0.0,0.0 -2021-03-24 00:00:00+05:30,174.8800048828125,174.8800048828125,155.91000366210938,156.08999633789062,2880134,0.0,0.0 -2021-03-25 00:00:00+05:30,156.52999877929688,156.5500030517578,153.25,153.86000061035156,4619262,0.0,0.0 -2021-03-26 00:00:00+05:30,183.47999572753906,183.47999572753906,154.11000061035156,155.2100067138672,3133917,0.0,0.0 -2021-03-30 00:00:00+05:30,179.8800048828125,179.8800048828125,153.80999755859375,158.4199981689453,3007505,0.0,0.0 -2021-03-31 00:00:00+05:30,177.47999572753906,177.47999572753906,156.8000030517578,157.16000366210938,1770531,0.0,0.0 -2021-04-01 00:00:00+05:30,137.0500030517578,177.0,137.0500030517578,158.6999969482422,1753952,0.0,0.0 -2021-04-05 00:00:00+05:30,156.00999450683594,174.0,155.00999450683594,156.9600067138672,3825031,0.0,0.0 -2021-04-06 00:00:00+05:30,152.3000030517578,159.97999572753906,152.10000610351562,157.38999938964844,1679649,0.0,0.0 -2021-04-07 00:00:00+05:30,159.39999389648438,159.39999389648438,155.61000061035156,158.82000732421875,1490166,0.0,0.0 -2021-04-08 00:00:00+05:30,159.8000030517578,160.0,154.10000610351562,158.8699951171875,1387673,0.0,0.0 -2021-04-09 00:00:00+05:30,159.60000610351562,159.60000610351562,158.10000610351562,158.77999877929688,919771,0.0,0.0 -2021-04-12 00:00:00+05:30,179.8800048828125,179.8800048828125,150.10000610351562,154.0800018310547,6958023,0.0,0.0 -2021-04-13 00:00:00+05:30,174.8800048828125,174.8800048828125,153.4499969482422,155.5,2306251,0.0,0.0 -2021-04-15 00:00:00+05:30,174.8800048828125,174.8800048828125,152.41000366210938,155.92999267578125,1757440,0.0,0.0 -2021-04-16 00:00:00+05:30,154.9499969482422,157.17999267578125,154.4499969482422,156.4199981689453,1128520,0.0,0.0 -2021-04-19 00:00:00+05:30,156.17999267578125,156.22999572753906,151.77000427246094,154.08999633789062,2725967,0.0,0.0 -2021-04-20 00:00:00+05:30,132.0,156.49000549316406,132.0,153.2899932861328,2219957,0.0,0.0 -2021-04-22 00:00:00+05:30,169.8300018310547,169.8300018310547,151.9199981689453,154.27000427246094,1575936,0.0,0.0 -2021-04-23 00:00:00+05:30,161.0,161.0,151.25,153.86000061035156,1497148,0.0,0.0 -2021-04-26 00:00:00+05:30,158.39999389648438,158.39999389648438,153.91000366210938,155.1699981689453,1445359,0.0,0.0 -2021-04-27 00:00:00+05:30,163.0,163.0,152.35000610351562,156.8300018310547,1034413,0.0,0.0 -2021-04-28 00:00:00+05:30,158.63999938964844,159.08999633789062,155.36000061035156,158.89999389648438,1587740,0.0,0.0 -2021-04-29 00:00:00+05:30,161.13999938964844,161.13999938964844,157.80999755859375,159.10000610351562,1997771,0.0,0.0 -2021-04-30 00:00:00+05:30,157.94000244140625,158.67999267578125,155.14999389648438,157.0,1610283,0.0,0.0 -2021-05-03 00:00:00+05:30,156.49000549316406,157.4199981689453,154.55999755859375,156.97000122070312,1531614,0.0,0.0 -2021-05-04 00:00:00+05:30,164.0,164.0,155.14999389648438,155.5500030517578,1378826,0.0,0.0 -2021-05-05 00:00:00+05:30,158.89999389648438,158.89999389648438,151.35000610351562,156.80999755859375,1411068,0.0,0.0 -2021-05-06 00:00:00+05:30,163.5,163.5,156.1999969482422,157.5399932861328,1048532,0.0,0.0 -2021-05-07 00:00:00+05:30,159.39999389648438,159.39999389648438,155.1999969482422,158.52999877929688,1347683,0.0,0.0 -2021-05-10 00:00:00+05:30,160.39999389648438,160.39999389648438,158.5500030517578,159.69000244140625,1811054,0.0,0.0 -2021-05-11 00:00:00+05:30,159.1999969482422,159.30999755859375,157.74000549316406,158.94000244140625,1280124,0.0,0.0 -2021-05-12 00:00:00+05:30,161.89999389648438,161.89999389648438,157.24000549316406,157.69000244140625,1450842,0.0,0.0 -2021-05-14 00:00:00+05:30,158.99000549316406,169.0,156.57000732421875,157.47000122070312,1800545,0.0,0.0 -2021-05-17 00:00:00+05:30,155.60000610351562,159.72000122070312,155.60000610351562,159.52000427246094,1344415,0.0,0.0 -2021-05-18 00:00:00+05:30,161.89999389648438,161.89999389648438,160.0,161.3699951171875,1913546,0.0,0.0 -2021-05-19 00:00:00+05:30,161.3699951171875,162.89999389648438,160.0,160.6699981689453,1259712,0.0,0.0 -2021-05-20 00:00:00+05:30,169.0,169.0,159.41000366210938,159.63999938964844,1095072,0.0,0.0 -2021-05-21 00:00:00+05:30,174.89999389648438,174.89999389648438,159.75,162.10000610351562,1585589,0.0,0.0 -2021-05-24 00:00:00+05:30,170.0,170.0,161.30999755859375,162.42999267578125,1408268,0.0,0.0 -2021-05-25 00:00:00+05:30,178.8800048828125,178.8800048828125,162.00999450683594,162.52999877929688,1045055,0.0,0.0 -2021-05-26 00:00:00+05:30,170.0,170.0,150.8000030517578,163.4600067138672,1121397,0.0,0.0 -2021-05-27 00:00:00+05:30,170.0,170.0,162.22999572753906,164.1199951171875,1459534,0.0,0.0 -2021-05-28 00:00:00+05:30,168.89999389648438,168.89999389648438,164.0,165.02000427246094,1536434,0.0,0.0 -2021-05-31 00:00:00+05:30,179.0,179.0,155.10000610351562,166.7899932861328,1664143,0.0,0.0 -2021-06-01 00:00:00+05:30,179.0,179.0,166.4199981689453,166.8800048828125,1595004,0.0,0.0 -2021-06-02 00:00:00+05:30,166.75,167.60000610351562,164.41000366210938,167.2899932861328,932798,0.0,0.0 -2021-06-03 00:00:00+05:30,167.3000030517578,177.6999969482422,167.3000030517578,168.1699981689453,1011967,0.0,0.0 -2021-06-04 00:00:00+05:30,174.89999389648438,174.89999389648438,159.0,168.14999389648438,1058387,0.0,0.0 -2021-06-07 00:00:00+05:30,174.39999389648438,174.39999389648438,168.14999389648438,168.6300048828125,1733382,0.0,0.0 -2021-06-08 00:00:00+05:30,169.63999938964844,169.63999938964844,167.1999969482422,168.57000732421875,695044,0.0,0.0 -2021-06-09 00:00:00+05:30,174.39999389648438,174.39999389648438,159.3000030517578,167.58999633789062,1198930,0.0,0.0 -2021-06-10 00:00:00+05:30,174.38999938964844,174.38999938964844,165.0500030517578,168.60000610351562,687667,0.0,0.0 -2021-06-11 00:00:00+05:30,173.89999389648438,173.89999389648438,167.1999969482422,169.3300018310547,1395622,0.0,0.0 -2021-06-14 00:00:00+05:30,174.8800048828125,174.8800048828125,166.3000030517578,169.55999755859375,1875312,0.0,0.0 -2021-06-15 00:00:00+05:30,173.97999572753906,174.39999389648438,169.0,170.27000427246094,720652,0.0,0.0 -2021-06-16 00:00:00+05:30,173.94000244140625,174.39999389648438,169.3000030517578,169.69000244140625,1152832,0.0,0.0 -2021-06-17 00:00:00+05:30,179.0,179.0,168.10000610351562,168.7899932861328,1063422,0.0,0.0 -2021-06-18 00:00:00+05:30,168.86000061035156,169.8000030517578,166.4499969482422,168.6699981689453,1658740,0.0,0.0 -2021-06-21 00:00:00+05:30,168.0,169.38999938964844,166.5,169.07000732421875,1931684,0.0,0.0 -2021-06-22 00:00:00+05:30,183.47999572753906,183.47999572753906,169.10000610351562,169.41000366210938,1140000,0.0,0.0 -2021-06-23 00:00:00+05:30,173.8000030517578,173.8000030517578,168.5,168.67999267578125,1054283,0.0,0.0 -2021-06-24 00:00:00+05:30,184.8800048828125,184.8800048828125,168.10000610351562,169.67999267578125,868516,0.0,0.0 -2021-06-25 00:00:00+05:30,170.67999267578125,170.67999267578125,165.0,170.39999389648438,1087315,0.0,0.0 -2021-06-28 00:00:00+05:30,170.39999389648438,173.5,169.8000030517578,169.85000610351562,1404615,0.0,0.0 -2021-06-29 00:00:00+05:30,184.42999267578125,184.42999267578125,166.66000366210938,169.3300018310547,1121228,0.0,0.0 -2021-06-30 00:00:00+05:30,173.35000610351562,173.35000610351562,160.14999389648438,169.1300048828125,846600,0.0,0.0 -2021-07-01 00:00:00+05:30,173.4499969482422,173.4499969482422,168.50999450683594,168.9199981689453,1040915,0.0,0.0 -2021-07-02 00:00:00+05:30,171.85000610351562,171.85000610351562,167.5500030517578,169.33999633789062,843371,0.0,0.0 -2021-07-05 00:00:00+05:30,172.39999389648438,173.8800048828125,166.5,170.1300048828125,1200342,0.0,0.0 -2021-07-06 00:00:00+05:30,170.89999389648438,171.0,168.75,170.1699981689453,949072,0.0,0.0 -2021-07-07 00:00:00+05:30,172.25,172.25,169.13999938964844,170.4600067138672,715925,0.0,0.0 -2021-07-08 00:00:00+05:30,172.1999969482422,180.6999969482422,169.02000427246094,169.47000122070312,1285484,0.0,0.0 -2021-07-09 00:00:00+05:30,173.39999389648438,173.39999389648438,168.5,169.07000732421875,1420007,0.0,0.0 -2021-07-12 00:00:00+05:30,176.38999938964844,176.38999938964844,165.1699981689453,169.0399932861328,842741,0.0,0.0 -2021-07-13 00:00:00+05:30,172.85000610351562,172.85000610351562,169.25,170.1699981689453,607828,0.0,0.0 -2021-07-14 00:00:00+05:30,172.35000610351562,172.35000610351562,166.5500030517578,170.60000610351562,699257,0.0,0.0 -2021-07-15 00:00:00+05:30,184.89999389648438,184.89999389648438,169.5,171.27999877929688,765208,0.0,0.0 -2021-07-16 00:00:00+05:30,173.1999969482422,173.1999969482422,151.6999969482422,171.41000366210938,610263,0.0,0.0 -2021-07-19 00:00:00+05:30,174.94000244140625,174.94000244140625,169.02000427246094,169.77000427246094,1366502,0.0,0.0 -2021-07-20 00:00:00+05:30,184.8300018310547,184.8300018310547,167.9600067138672,168.5399932861328,2191600,0.0,0.0 -2021-07-22 00:00:00+05:30,172.60000610351562,172.60000610351562,168.80999755859375,170.36000061035156,895788,0.0,0.0 -2021-07-23 00:00:00+05:30,172.77999877929688,172.77999877929688,166.0500030517578,170.57000732421875,997334,0.0,0.0 -2021-07-26 00:00:00+05:30,174.83999633789062,174.83999633789062,169.10000610351562,170.27999877929688,1124977,0.0,0.0 -2021-07-27 00:00:00+05:30,174.74000549316406,174.74000549316406,169.24000549316406,169.67999267578125,1005585,0.0,0.0 -2021-07-28 00:00:00+05:30,172.5500030517578,172.5500030517578,167.39999389648438,169.33999633789062,1800475,0.0,0.0 -2021-07-29 00:00:00+05:30,170.25,170.9499969482422,168.4499969482422,169.9499969482422,553884,0.0,0.0 -2021-07-30 00:00:00+05:30,179.89999389648438,179.89999389648438,135.50999450683594,169.69000244140625,991454,0.0,0.0 -2021-08-02 00:00:00+05:30,174.69000244140625,174.69000244140625,170.0,171.0,953704,0.0,0.0 -2021-08-03 00:00:00+05:30,172.5800018310547,173.39999389648438,161.0,173.27000427246094,1725861,0.0,0.0 -2021-08-04 00:00:00+05:30,174.75,175.0,173.14999389648438,174.6699981689453,1283417,0.0,0.0 -2021-08-05 00:00:00+05:30,177.39999389648438,177.39999389648438,172.5500030517578,175.1300048828125,1016990,0.0,0.0 -2021-08-06 00:00:00+05:30,188.75,188.75,174.64999389648438,174.85000610351562,763764,0.0,0.0 -2021-08-09 00:00:00+05:30,177.8000030517578,177.8000030517578,170.14999389648438,175.41000366210938,717383,0.0,0.0 -2021-08-10 00:00:00+05:30,175.89999389648438,176.25,174.82000732421875,175.6300048828125,772380,0.0,0.0 -2021-08-11 00:00:00+05:30,188.9499969482422,188.9499969482422,160.14999389648438,175.3699951171875,958183,0.0,0.0 -2021-08-12 00:00:00+05:30,176.6999969482422,176.6999969482422,174.5500030517578,176.1699981689453,793639,0.0,0.0 -2021-08-13 00:00:00+05:30,189.8000030517578,189.8000030517578,175.5500030517578,177.94000244140625,1213494,0.0,0.0 -2021-08-16 00:00:00+05:30,179.89999389648438,179.89999389648438,176.60000610351562,178.60000610351562,758499,0.0,0.0 -2021-08-17 00:00:00+05:30,182.44000244140625,182.44000244140625,155.39999389648438,178.91000366210938,733550,0.0,0.0 -2021-08-18 00:00:00+05:30,194.75,194.75,174.6300048828125,178.75999450683594,1545056,0.0,0.0 -2021-08-20 00:00:00+05:30,194.0,194.0,176.0800018310547,177.32000732421875,1825110,0.0,0.0 -2021-08-23 00:00:00+05:30,193.42999267578125,193.42999267578125,177.0,178.10000610351562,899824,0.0,0.0 -2021-08-24 00:00:00+05:30,188.42999267578125,188.42999267578125,167.4499969482422,179.4600067138672,801419,0.0,0.0 -2021-08-25 00:00:00+05:30,193.9499969482422,193.9499969482422,179.1999969482422,179.47000122070312,640105,0.0,0.0 -2021-08-26 00:00:00+05:30,190.0,190.0,179.0,179.52000427246094,822706,0.0,0.0 -2021-08-27 00:00:00+05:30,184.8300018310547,184.8300018310547,168.6999969482422,180.24000549316406,773596,0.0,0.0 -2021-08-30 00:00:00+05:30,187.9499969482422,187.9499969482422,179.3000030517578,182.57000732421875,1108398,0.0,0.0 -2021-08-31 00:00:00+05:30,193.42999267578125,193.42999267578125,182.00999450683594,184.5500030517578,1826619,0.0,0.0 -2021-09-01 00:00:00+05:30,187.6999969482422,187.6999969482422,171.16000366210938,184.30999755859375,2863644,0.0,0.0 -2021-09-02 00:00:00+05:30,185.25,186.0,180.25,185.9600067138672,887174,0.0,0.0 -2021-09-03 00:00:00+05:30,172.30999755859375,193.38999938964844,172.30999755859375,186.91000366210938,1329680,0.0,0.0 -2021-09-06 00:00:00+05:30,186.9600067138672,188.4499969482422,186.9600067138672,187.5500030517578,1038640,0.0,0.0 -2021-09-07 00:00:00+05:30,187.9499969482422,188.39999389648438,186.60000610351562,187.1699981689453,855784,0.0,0.0 -2021-09-08 00:00:00+05:30,188.44000244140625,188.44000244140625,186.35000610351562,187.13999938964844,1193553,0.0,0.0 -2021-09-09 00:00:00+05:30,193.38999938964844,193.38999938964844,186.0500030517578,187.4199981689453,541346,0.0,0.0 -2021-09-13 00:00:00+05:30,188.1999969482422,188.1999969482422,186.4499969482422,187.11000061035156,1223906,0.0,0.0 -2021-09-14 00:00:00+05:30,214.8300018310547,214.8300018310547,180.16000366210938,187.5399932861328,738023,0.0,0.0 -2021-09-15 00:00:00+05:30,163.1999969482422,192.35000610351562,163.1999969482422,189.00999450683594,671943,0.0,0.0 -2021-09-16 00:00:00+05:30,191.9499969482422,191.9499969482422,188.60000610351562,190.22000122070312,775593,0.0,0.0 -2021-09-17 00:00:00+05:30,173.10000610351562,195.38999938964844,173.10000610351562,189.82000732421875,1221723,0.0,0.0 -2021-09-20 00:00:00+05:30,187.4499969482422,190.24000549316406,187.39999389648438,187.86000061035156,1422295,0.0,0.0 -2021-09-21 00:00:00+05:30,199.64999389648438,199.64999389648438,187.1199951171875,189.66000366210938,4120688,0.0,0.0 -2021-09-22 00:00:00+05:30,192.83999633789062,192.83999633789062,189.05999755859375,189.69000244140625,4307400,0.0,0.0 -2021-09-23 00:00:00+05:30,194.39999389648438,194.39999389648438,190.0,192.2899932861328,1010781,0.0,0.0 -2021-09-24 00:00:00+05:30,197.39999389648438,197.39999389648438,188.0,192.6300048828125,1273255,0.0,0.0 -2021-09-27 00:00:00+05:30,204.74000549316406,204.74000549316406,183.66000366210938,192.7899932861328,1562160,0.0,0.0 -2021-09-28 00:00:00+05:30,221.6999969482422,221.6999969482422,189.86000061035156,191.44000244140625,2048952,0.0,0.0 -2021-09-29 00:00:00+05:30,174.1999969482422,209.0,174.1999969482422,191.14999389648438,947847,0.0,0.0 -2021-09-30 00:00:00+05:30,197.44000244140625,197.44000244140625,189.1999969482422,190.11000061035156,1268872,0.0,0.0 -2021-10-01 00:00:00+05:30,193.5,193.5,188.4199981689453,189.22000122070312,1588636,0.0,0.0 -2021-10-04 00:00:00+05:30,187.0500030517578,197.38999938964844,187.0500030517578,191.02999877929688,1077774,0.0,0.0 -2021-10-05 00:00:00+05:30,191.64999389648438,192.3000030517578,189.6999969482422,192.1999969482422,1027571,0.0,0.0 -2021-10-06 00:00:00+05:30,199.38999938964844,199.38999938964844,187.10000610351562,190.19000244140625,1363144,0.0,0.0 -2021-10-07 00:00:00+05:30,187.0500030517578,193.07000732421875,187.0500030517578,191.82000732421875,791922,0.0,0.0 -2021-10-08 00:00:00+05:30,197.44000244140625,197.44000244140625,190.14999389648438,192.5800018310547,995591,0.0,0.0 -2021-10-11 00:00:00+05:30,193.1199951171875,194.0,167.5,193.08999633789062,980337,0.0,0.0 -2021-10-12 00:00:00+05:30,219.8000030517578,219.8000030517578,182.60000610351562,193.66000366210938,977091,0.0,0.0 -2021-10-13 00:00:00+05:30,204.85000610351562,204.85000610351562,185.25,195.55999755859375,964360,0.0,0.0 -2021-10-14 00:00:00+05:30,205.27999877929688,205.27999877929688,195.75,197.11000061035156,1437892,0.0,0.0 -2021-10-18 00:00:00+05:30,207.38999938964844,207.38999938964844,195.75,198.91000366210938,1286340,0.0,0.0 -2021-10-19 00:00:00+05:30,198.16000366210938,207.8000030517578,197.99000549316406,198.41000366210938,1401551,0.0,0.0 -2021-10-20 00:00:00+05:30,202.38999938964844,202.38999938964844,196.4600067138672,197.3000030517578,1250249,0.0,0.0 -2021-10-21 00:00:00+05:30,201.44000244140625,201.44000244140625,190.0500030517578,196.0800018310547,1805437,0.0,0.0 -2021-10-22 00:00:00+05:30,199.85000610351562,199.85000610351562,194.77999877929688,195.67999267578125,1652430,0.0,0.0 -2021-10-25 00:00:00+05:30,198.64999389648438,198.64999389648438,194.05999755859375,195.7100067138672,1765164,0.0,0.0 -2021-10-26 00:00:00+05:30,199.38999938964844,199.38999938964844,194.0500030517578,197.1300048828125,1534000,0.0,0.0 -2021-10-27 00:00:00+05:30,203.38999938964844,203.38999938964844,194.10000610351562,196.5399932861328,617383,0.0,0.0 -2021-10-28 00:00:00+05:30,209.0,209.0,192.97999572753906,193.67999267578125,3088059,0.0,0.0 -2021-10-29 00:00:00+05:30,209.0,209.0,182.10000610351562,191.16000366210938,3221676,0.0,0.0 -2021-11-01 00:00:00+05:30,208.8800048828125,208.8800048828125,191.36000061035156,193.83999633789062,1708376,0.0,0.0 -2021-11-02 00:00:00+05:30,206.89999389648438,206.89999389648438,183.60000610351562,193.10000610351562,1283566,0.0,0.0 -2021-11-03 00:00:00+05:30,200.0,200.0,190.10000610351562,192.5800018310547,955400,0.0,0.0 -2021-11-04 00:00:00+05:30,207.8800048828125,207.8800048828125,185.11000061035156,193.58999633789062,671760,0.0,0.0 -2021-11-08 00:00:00+05:30,200.0,200.0,192.60000610351562,195.3699951171875,1519865,0.0,0.0 -2021-11-09 00:00:00+05:30,200.0,200.0,193.0,194.8800048828125,893324,0.0,0.0 -2021-11-10 00:00:00+05:30,199.0,199.0,192.92999267578125,194.66000366210938,992035,0.0,0.0 -2021-11-11 00:00:00+05:30,199.89999389648438,199.89999389648438,192.10000610351562,193.25,1515188,0.0,0.0 -2021-11-12 00:00:00+05:30,198.0,198.0,191.25,195.4600067138672,783229,0.0,0.0 -2021-11-15 00:00:00+05:30,199.5,199.5,190.0,195.52000427246094,996741,0.0,0.0 -2021-11-16 00:00:00+05:30,199.5,199.5,194.14999389648438,194.47000122070312,814109,0.0,0.0 -2021-11-17 00:00:00+05:30,199.5,199.5,192.10000610351562,193.52999877929688,688797,0.0,0.0 -2021-11-18 00:00:00+05:30,197.44000244140625,197.44000244140625,191.3300018310547,192.13999938964844,1517958,0.0,0.0 -2021-11-22 00:00:00+05:30,197.44000244140625,209.39999389648438,186.0,188.52999877929688,5172290,0.0,0.0 -2021-11-23 00:00:00+05:30,193.39999389648438,193.39999389648438,177.1999969482422,189.39999389648438,3015629,0.0,0.0 -2021-11-24 00:00:00+05:30,192.39999389648438,192.39999389648438,187.77999877929688,188.25,1530991,0.0,0.0 -2021-11-25 00:00:00+05:30,188.6999969482422,189.85000610351562,187.1199951171875,189.50999450683594,1795882,0.0,0.0 -2021-11-26 00:00:00+05:30,193.0,193.0,183.80999755859375,184.50999450683594,6059071,0.0,0.0 -2021-11-29 00:00:00+05:30,187.66000366210938,187.66000366210938,180.10000610351562,184.5500030517578,2673261,0.0,0.0 -2021-11-30 00:00:00+05:30,188.0,188.0,183.2100067138672,183.6999969482422,2393478,0.0,0.0 -2021-12-01 00:00:00+05:30,187.5,187.5,183.10000610351562,185.72000122070312,1170241,0.0,0.0 -2021-12-02 00:00:00+05:30,186.9199981689453,188.19000244140625,184.50999450683594,187.99000549316406,1486616,0.0,0.0 -2021-12-03 00:00:00+05:30,192.5,192.5,185.75,186.0,1581371,0.0,0.0 -2021-12-06 00:00:00+05:30,192.39999389648438,192.39999389648438,182.8000030517578,183.00999450683594,2784801,0.0,0.0 -2021-12-07 00:00:00+05:30,190.0,190.0,180.10000610351562,185.7100067138672,1224647,0.0,0.0 -2021-12-08 00:00:00+05:30,191.0,191.0,185.7100067138672,188.47999572753906,1425972,0.0,0.0 -2021-12-09 00:00:00+05:30,192.5,192.5,187.16000366210938,189.13999938964844,1108273,0.0,0.0 -2021-12-10 00:00:00+05:30,185.0,192.5,185.0,189.08999633789062,994683,0.0,0.0 -2021-12-13 00:00:00+05:30,192.39999389648438,192.39999389648438,187.60000610351562,187.89999389648438,1528129,0.0,0.0 -2021-12-14 00:00:00+05:30,188.14999389648438,192.39999389648438,184.91000366210938,187.3300018310547,1054763,0.0,0.0 -2021-12-15 00:00:00+05:30,192.0,192.0,185.4499969482422,186.25,1079759,0.0,0.0 -2021-12-16 00:00:00+05:30,190.0,190.0,185.0,186.6199951171875,1960645,0.0,0.0 -2021-12-17 00:00:00+05:30,190.0,190.0,182.0,183.77000427246094,3432337,0.0,0.0 -2021-12-20 00:00:00+05:30,187.5,187.5,177.85000610351562,179.92999267578125,11424477,0.0,0.0 -2021-12-21 00:00:00+05:30,185.0,185.0,180.0,181.4499969482422,2314192,0.0,0.0 -2021-12-22 00:00:00+05:30,185.0,185.0,180.0500030517578,183.3300018310547,1263241,0.0,0.0 -2021-12-23 00:00:00+05:30,187.5,187.5,183.5,184.10000610351562,2003481,0.0,0.0 -2021-12-24 00:00:00+05:30,187.5,187.5,180.10000610351562,183.4499969482422,1561743,0.0,0.0 -2021-12-27 00:00:00+05:30,187.49000549316406,187.49000549316406,178.0,184.5500030517578,1195033,0.0,0.0 -2021-12-28 00:00:00+05:30,187.4499969482422,187.4499969482422,184.5500030517578,186.3000030517578,1823403,0.0,0.0 -2021-12-29 00:00:00+05:30,188.89999389648438,188.89999389648438,182.5,186.1199951171875,1149172,0.0,0.0 -2021-12-30 00:00:00+05:30,186.72000122070312,187.4499969482422,185.3000030517578,186.13999938964844,1554321,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/PNB.NS.csv b/DATA/BRONZE/StockData/2021/PNB.NS.csv deleted file mode 100644 index 44e053ea..00000000 --- a/DATA/BRONZE/StockData/2021/PNB.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,31.792813434116127,33.3681345115981,31.6018648729,33.22492218017578,227528491,0.0,0.0 -2021-01-04 00:00:00+05:30,33.79776650558272,34.131923742751404,32.699815054244354,33.940975189208984,213599078,0.0,0.0 -2021-01-05 00:00:00+05:30,33.415866526737275,34.084184585680106,33.129445542059045,33.98870849609375,142225084,0.0,0.0 -2021-01-06 00:00:00+05:30,34.17966119188655,34.752506872981925,33.17718580252071,33.60681915283203,202327890,0.0,0.0 -2021-01-07 00:00:00+05:30,34.17966201792628,34.370610582906174,33.750028657231766,33.84550476074219,94883129,0.0,0.0 -2021-01-08 00:00:00+05:30,34.03645242858349,34.27513721800682,33.511342978219474,33.797767639160156,80655853,0.0,0.0 -2021-01-11 00:00:00+05:30,34.17966335089551,34.17966335089551,32.986239325780154,33.32040023803711,76603154,0.0,0.0 -2021-01-12 00:00:00+05:30,33.129450682506416,35.277613863968114,32.74755354898572,34.84798049926758,183664727,0.0,0.0 -2021-01-13 00:00:00+05:30,35.32534803902664,35.51629659467278,33.65455455069431,34.943450927734375,227452083,0.0,0.0 -2021-01-14 00:00:00+05:30,35.08666690620216,36.089142375113994,34.7525096305786,35.32535171508789,184172283,0.0,0.0 -2021-01-15 00:00:00+05:30,35.32534751148574,35.80271707245176,33.89323882858767,34.322872161865234,142841953,0.0,0.0 -2021-01-18 00:00:00+05:30,34.370610582906174,34.89571640507016,33.51134386151714,33.84550476074219,113003034,0.0,0.0 -2021-01-19 00:00:00+05:30,34.32287467220736,35.086665297207766,33.89324130750683,34.84798049926758,109008869,0.0,0.0 -2021-01-20 00:00:00+05:30,35.086662228747414,35.61176800988516,34.657028901619924,35.277610778808594,132227405,0.0,0.0 -2021-01-21 00:00:00+05:30,35.420822145383376,35.70724681321181,33.654556117993025,34.03645324707031,126279607,0.0,0.0 -2021-01-22 00:00:00+05:30,34.17966049776033,34.41834528285928,32.65207932994342,32.986236572265625,133649890,0.0,0.0 -2021-01-25 00:00:00+05:30,33.41587023461672,33.511342692756436,31.983761510276,32.60434341430664,83484252,0.0,0.0 -2021-01-27 00:00:00+05:30,32.55660383764055,32.69981616818618,31.554128449943747,31.84054946899414,69780206,0.0,0.0 -2021-01-28 00:00:00+05:30,31.50639269443852,31.60186515487803,30.456179240419814,31.076759338378906,130283571,0.0,0.0 -2021-01-29 00:00:00+05:30,31.50639222044216,32.843028498731805,31.02902264134455,31.84054946899414,125606644,0.0,0.0 -2021-02-01 00:00:00+05:30,32.22244542795461,34.37060845648492,31.601863540674014,34.13192367553711,200145354,0.0,0.0 -2021-02-02 00:00:00+05:30,34.46608167007199,35.182136028663855,33.940975868846124,34.56155776977539,199832087,0.0,0.0 -2021-02-03 00:00:00+05:30,34.800244098145775,36.99614350006396,34.084189707821956,36.6142463684082,260980002,0.0,0.0 -2021-02-04 00:00:00+05:30,36.75746032338083,39.144308396327645,36.28009070879148,38.66693878173828,384813812,0.0,0.0 -2021-02-05 00:00:00+05:30,39.430726785163685,40.81509930278928,37.903145578015994,38.33277893066406,329090924,0.0,0.0 -2021-02-08 00:00:00+05:30,39.0965676464299,39.3352524261492,36.04140173761468,36.280086517333984,208191094,0.0,0.0 -2021-02-09 00:00:00+05:30,36.51877168113272,39.192040513696384,35.65950500828977,37.282562255859375,376625747,0.0,0.0 -2021-02-10 00:00:00+05:30,37.04387734013863,38.14182879125463,36.90066865654136,37.664459228515625,213081321,0.0,0.0 -2021-02-11 00:00:00+05:30,37.66446149756929,38.28503978129161,36.85293100679879,36.99614334106445,151510830,0.0,0.0 -2021-02-12 00:00:00+05:30,37.234825197884966,37.855407074665976,36.661983190118384,37.04387664794922,158520381,0.0,0.0 -2021-02-15 00:00:00+05:30,37.47350866312461,38.23729919409229,37.23482389456967,37.75992965698242,127928424,0.0,0.0 -2021-02-16 00:00:00+05:30,38.18956592414953,38.81014782723329,37.330299234039835,37.712196350097656,187520683,0.0,0.0 -2021-02-17 00:00:00+05:30,37.712198889346794,40.576416526512375,37.52125031846088,39.812625885009766,466579666,0.0,0.0 -2021-02-18 00:00:00+05:30,40.0990438260822,42.2949431167214,39.9080952699308,41.81757354736328,365119300,0.0,0.0 -2021-02-19 00:00:00+05:30,42.24720483836071,44.252155475568365,39.33525133497221,40.14677810668945,429882183,0.0,0.0 -2021-02-22 00:00:00+05:30,40.62414814570788,40.91056914849211,38.38051270818401,39.192039489746094,207909169,0.0,0.0 -2021-02-23 00:00:00+05:30,39.430723364401054,40.28998999515259,38.81014514622767,39.14430236816406,217940163,0.0,0.0 -2021-02-24 00:00:00+05:30,39.5739390630044,40.19451733417282,39.382990501859936,39.90809631347656,76642692,0.0,0.0 -2021-02-25 00:00:00+05:30,40.33773163815112,40.719628779115716,39.8603620329659,40.00357437133789,133293103,0.0,0.0 -2021-02-26 00:00:00+05:30,39.144303326061284,39.812621428329,38.52372145066113,39.00109100341797,191695436,0.0,0.0 -2021-03-01 00:00:00+05:30,39.5262033880069,39.57393961845281,38.71467290226273,38.9533576965332,120923262,0.0,0.0 -2021-03-02 00:00:00+05:30,39.28751468730284,39.76488422837801,38.85788137192707,39.14430236816406,115358594,0.0,0.0 -2021-03-03 00:00:00+05:30,39.52620464345077,41.913052661967335,39.38299230552336,41.57889175415039,238140740,0.0,0.0 -2021-03-04 00:00:00+05:30,41.05378303366085,42.294943187665694,40.52867723489428,41.626625061035156,215065585,0.0,0.0 -2021-03-05 00:00:00+05:30,41.62662820332333,41.62662820332333,39.43072874323793,39.812625885009766,129772294,0.0,0.0 -2021-03-08 00:00:00+05:30,40.289992534347064,40.91057079163112,39.71714686373009,39.86035919189453,89990535,0.0,0.0 -2021-03-09 00:00:00+05:30,40.05130872029094,40.43320220125838,38.905620993306854,39.71714782714844,77359752,0.0,0.0 -2021-03-10 00:00:00+05:30,40.099043145237204,40.33772792586361,39.430725031075106,39.621673583984375,48965330,0.0,0.0 -2021-03-12 00:00:00+05:30,39.95583004451758,40.051306140139424,38.85788226017127,39.192039489746094,59205010,0.0,0.0 -2021-03-15 00:00:00+05:30,39.19204249080368,39.239778721249586,37.9508822890054,38.9533576965332,83777448,0.0,0.0 -2021-03-16 00:00:00+05:30,39.14430683738492,39.5262039706636,37.8076705129505,37.998619079589844,99770550,0.0,0.0 -2021-03-17 00:00:00+05:30,38.04635625249769,38.14183235920117,36.32782639428695,36.6619873046875,89295594,0.0,0.0 -2021-03-18 00:00:00+05:30,37.23482385458657,37.33029630508982,34.99118848939565,35.9936637878418,126241327,0.0,0.0 -2021-03-19 00:00:00+05:30,35.51629668819242,36.99614162477528,34.704766235069656,36.709720611572266,135987432,0.0,0.0 -2021-03-22 00:00:00+05:30,36.70972280836808,36.805195271135446,35.802719843914055,36.23235321044922,94389245,0.0,0.0 -2021-03-23 00:00:00+05:30,36.13687661955238,37.42577670182049,36.08914038881081,36.99614334106445,108051825,0.0,0.0 -2021-03-24 00:00:00+05:30,36.90067291055016,37.28256641954264,35.08666690620216,35.32535171508789,118077858,0.0,0.0 -2021-03-25 00:00:00+05:30,35.325346718371755,35.325346718371755,33.224919968871255,33.89323806762695,190748444,0.0,0.0 -2021-03-26 00:00:00+05:30,34.561557841207915,34.752506398968556,34.0841882678267,34.370609283447266,100724564,0.0,0.0 -2021-03-30 00:00:00+05:30,34.75250158713842,35.038922563101146,34.17965599317265,34.513816833496094,94886069,0.0,0.0 -2021-03-31 00:00:00+05:30,34.466082409481686,35.945931029285084,34.13192515845304,34.99119186401367,117399302,0.0,0.0 -2021-04-01 00:00:00+05:30,35.32535102953384,36.75745985505549,35.13440245772274,36.471038818359375,100007430,0.0,0.0 -2021-04-05 00:00:00+05:30,36.80519189521671,36.80519189521671,34.56155644760967,35.277610778808594,103941329,0.0,0.0 -2021-04-06 00:00:00+05:30,35.277612563133445,35.8504546002504,34.60929442513644,35.373085021972656,94329535,0.0,0.0 -2021-04-07 00:00:00+05:30,35.37308375577679,36.375559105867815,35.18213520289261,35.898189544677734,96171649,0.0,0.0 -2021-04-08 00:00:00+05:30,36.04140301201156,36.375560258617845,35.6595058941408,35.754981994628906,68360846,0.0,0.0 -2021-04-09 00:00:00+05:30,35.659505580468945,37.23482662527778,35.51629689405774,36.13687515258789,130289882,0.0,0.0 -2021-04-12 00:00:00+05:30,35.08666382427718,35.18213628262895,31.792813022569526,32.413394927978516,184407237,0.0,0.0 -2021-04-13 00:00:00+05:30,32.461133232492,33.702293480620256,32.12697596485631,33.51134490966797,147766538,0.0,0.0 -2021-04-15 00:00:00+05:30,33.03397273102092,33.75002708480352,32.60434303238399,33.17718505859375,115658330,0.0,0.0 -2021-04-16 00:00:00+05:30,33.41587074139191,33.79776786382417,32.938501159372024,33.22492218017578,100392762,0.0,0.0 -2021-04-19 00:00:00+05:30,32.079234508262886,32.27018306979653,31.029022882889144,31.64960479736328,122301341,0.0,0.0 -2021-04-20 00:00:00+05:30,32.4611303298649,32.652078883742846,31.888288310271818,32.17470932006836,117371947,0.0,0.0 -2021-04-22 00:00:00+05:30,31.697339690238895,32.60434258773557,31.554127364619152,32.365657806396484,100459282,0.0,0.0 -2021-04-23 00:00:00+05:30,31.983758701997644,33.129446309283274,31.888286252240718,32.46112823486328,122182836,0.0,0.0 -2021-04-26 00:00:00+05:30,32.699813782982595,33.12944710124012,32.699813782982595,32.89076232910156,73069756,0.0,0.0 -2021-04-27 00:00:00+05:30,32.843027748320516,33.70229078583889,32.79528787786885,33.368133544921875,97206393,0.0,0.0 -2021-04-28 00:00:00+05:30,33.606819887368594,34.17966193894359,33.46360755345438,34.03645324707031,94894461,0.0,0.0 -2021-04-29 00:00:00+05:30,34.1796621785958,34.56155931035078,33.32039909520854,33.46360778808594,127130844,0.0,0.0 -2021-04-30 00:00:00+05:30,32.98623827327728,34.08418979816714,32.93850204220402,33.27265930175781,95008214,0.0,0.0 -2021-05-03 00:00:00+05:30,32.938499450683594,33.12944800199425,32.46112989342731,32.938499450683594,105720320,0.0,0.0 -2021-05-04 00:00:00+05:30,33.22492178332699,37.425775511742025,33.12944932487972,35.754981994628906,426069700,0.0,0.0 -2021-05-05 00:00:00+05:30,36.80519360571225,36.94840593542399,35.468560977246256,35.754981994628906,178293892,0.0,0.0 -2021-05-06 00:00:00+05:30,35.80271785640851,36.0414026421179,34.561557699127846,34.752506256103516,114302420,0.0,0.0 -2021-05-07 00:00:00+05:30,34.99119587273112,35.2776169267178,34.32287765206801,34.60929870605469,110980908,0.0,0.0 -2021-05-10 00:00:00+05:30,34.895711315941845,35.03892362930117,33.415866526737275,33.98870849609375,175653730,0.0,0.0 -2021-05-11 00:00:00+05:30,33.272659222208446,33.75002881588169,32.22244757294371,33.46360778808594,231689524,0.0,0.0 -2021-05-12 00:00:00+05:30,34.13192570655703,36.471037427442546,33.94097714202824,35.42082214355469,345869236,0.0,0.0 -2021-05-14 00:00:00+05:30,36.089138548368766,36.66198421417699,34.847978402178775,35.1343994140625,185587845,0.0,0.0 -2021-05-17 00:00:00+05:30,35.51629713473045,36.089139168338676,35.1821362467583,35.94593048095703,108033820,0.0,0.0 -2021-05-18 00:00:00+05:30,36.6142430369974,36.6142430369974,35.516295256957484,35.65950393676758,91471489,0.0,0.0 -2021-05-19 00:00:00+05:30,34.657030227437986,35.182136028663855,34.131924426212116,34.56155776977539,154514444,0.0,0.0 -2021-05-20 00:00:00+05:30,34.84797622680664,36.1846123882127,34.32287046412588,35.80271530151367,339156585,0.0,0.0 -2021-05-21 00:00:00+05:30,36.28008741020548,36.614244653220005,35.8504540677291,36.327823638916016,178307284,0.0,0.0 -2021-05-24 00:00:00+05:30,37.4257770217128,38.28504010852837,36.99614365728453,37.998619079589844,277203783,0.0,0.0 -2021-05-25 00:00:00+05:30,38.571460113736386,38.66693256448681,37.42577249452867,37.5689811706543,163516340,0.0,0.0 -2021-05-26 00:00:00+05:30,37.712195523984875,38.42824986937699,37.28256218834146,37.4735107421875,155307751,0.0,0.0 -2021-05-27 00:00:00+05:30,37.7121959894546,40.480940949294165,37.61672353237356,40.24225616455078,511815455,0.0,0.0 -2021-05-28 00:00:00+05:30,40.8628323646369,40.8628323646369,39.14430272931883,40.33772659301758,335658662,0.0,0.0 -2021-05-31 00:00:00+05:30,40.433201900908855,41.24473237076304,39.71714753211798,40.48094177246094,240394043,0.0,0.0 -2021-06-01 00:00:00+05:30,40.62415185013472,40.719627954462815,39.23977929472565,39.764888763427734,172714836,0.0,0.0 -2021-06-02 00:00:00+05:30,40.00357130253608,42.53362783070439,39.71714664776465,42.008522033691406,397167134,0.0,0.0 -2021-06-03 00:00:00+05:30,42.48588985406644,42.96325940298854,41.435678303254086,41.72209930419922,265127956,0.0,0.0 -2021-06-04 00:00:00+05:30,41.578891024109815,41.626627255233785,41.00604896654019,41.14925765991211,142152047,0.0,0.0 -2021-06-07 00:00:00+05:30,41.053785783628555,41.14925824723918,39.955834241901144,40.19451904296875,157004801,0.0,0.0 -2021-06-08 00:00:00+05:30,40.576415701312065,40.67188816379287,39.43072794133741,39.57394027709961,104992723,0.0,0.0 -2021-06-09 00:00:00+05:30,39.66941215865441,40.433202773438765,38.23730339016839,38.76240921020508,149730470,0.0,0.0 -2021-06-10 00:00:00+05:30,39.239775989257375,40.910569432824985,39.14430353501264,40.576412200927734,208415707,0.0,0.0 -2021-06-11 00:00:00+05:30,40.9583085204473,41.14925342529328,39.908093333591374,40.14677810668945,91371585,0.0,0.0 -2021-06-14 00:00:00+05:30,39.90809657588123,41.76983868570961,38.571463923163066,41.10152053833008,192209398,0.0,0.0 -2021-06-15 00:00:00+05:30,40.95831135165486,41.29246860027426,40.38546567139764,40.48094177246094,72824813,0.0,0.0 -2021-06-16 00:00:00+05:30,40.38546499176283,40.9583106623798,39.71714686373009,39.86035919189453,70156923,0.0,0.0 -2021-06-17 00:00:00+05:30,39.239776611328125,40.19451573707373,39.00109182989172,39.239776611328125,79183021,0.0,0.0 -2021-06-18 00:00:00+05:30,39.62167417316435,39.812622728913055,37.1393538745535,38.47598648071289,117416542,0.0,0.0 -2021-06-21 00:00:00+05:30,37.712198889346794,40.00357445589568,37.42577785403845,39.812625885009766,116450769,0.0,0.0 -2021-06-22 00:00:00+05:30,40.14678332471602,40.81510150466257,39.192044108232686,39.430728912353516,137367867,0.0,0.0 -2021-06-23 00:00:00+05:30,39.62167227479833,41.006044685096995,39.43072372819841,40.33772659301758,205772277,0.0,0.0 -2021-06-24 00:00:00+05:30,40.67188607837782,40.86283463558971,39.52620201918809,39.669410705566406,109853745,0.0,0.0 -2021-06-25 00:00:00+05:30,40.09904270936939,40.76736081626702,39.812621704139175,40.38546371459961,111022988,0.0,0.0 -2021-06-28 00:00:00+05:30,41.006045989814794,41.722100330817234,40.67188511212256,41.387939453125,165596285,0.0,0.0 -2021-06-29 00:00:00+05:30,41.48342061692681,41.91305400240831,40.958314764467715,41.05378723144531,137925510,0.0,0.0 -2021-06-30 00:00:00+05:30,41.2924665995292,41.4834151503629,40.24225503300484,40.38546371459961,88216025,0.0,0.0 -2021-07-01 00:00:00+05:30,40.48094070647658,40.815097946296625,40.242255923164905,40.43320083618164,79292862,0.0,0.0 -2021-07-02 00:00:00+05:30,40.62415241329865,40.76736475075563,40.00357411574749,40.19451904296875,82307112,0.0,0.0 -2021-07-05 00:00:00+05:30,40.480939811036805,40.528676038235055,40.051306482171135,40.38546371459961,50276083,0.0,0.0 -2021-07-06 00:00:00+05:30,40.28999433503003,40.91057262004963,39.62167617712811,39.955833435058594,60698228,0.0,0.0 -2021-07-07 00:00:00+05:30,39.908098349432194,40.14678315252932,39.66941354633506,39.812625885009766,41710161,0.0,0.0 -2021-07-08 00:00:00+05:30,39.908093817726986,40.337727142923654,39.0488308093743,39.192039489746094,60454510,0.0,0.0 -2021-07-09 00:00:00+05:30,39.23977481956287,39.33525091300224,39.00109004902529,39.14430236816406,45122471,0.0,0.0 -2021-07-12 00:00:00+05:30,39.23977685238682,39.573937733675045,38.95335584131173,39.048831939697266,38587491,0.0,0.0 -2021-07-13 00:00:00+05:30,39.19204062421443,39.38298917894474,39.00109206948412,39.048831939697266,33738717,0.0,0.0 -2021-07-14 00:00:00+05:30,39.14430446494842,39.23977692146126,38.714671126559125,38.85788345336914,27627264,0.0,0.0 -2021-07-15 00:00:00+05:30,38.95335695218017,39.04883305328848,38.475987372761196,38.52372360229492,32145976,0.0,0.0 -2021-07-16 00:00:00+05:30,38.57146131956934,39.335251875572155,38.47598522379357,39.00109100341797,41560170,0.0,0.0 -2021-07-19 00:00:00+05:30,38.666935036461595,38.8578835922103,38.285037924964186,38.47598648071289,31864818,0.0,0.0 -2021-07-20 00:00:00+05:30,38.332779082326134,38.57146387451486,37.66446093578951,37.95088195800781,48757312,0.0,0.0 -2021-07-22 00:00:00+05:30,38.61920092944274,38.76240962259035,38.09409510381956,38.18956756591797,53618639,0.0,0.0 -2021-07-23 00:00:00+05:30,38.285040919660965,38.47598949034587,37.90314742033221,38.2373046875,42958166,0.0,0.0 -2021-07-26 00:00:00+05:30,38.14182680127843,38.3327753448198,37.473508719903876,37.5689811706543,39507185,0.0,0.0 -2021-07-27 00:00:00+05:30,37.71219756954587,38.1895671590338,37.28256421059856,37.3780403137207,41915784,0.0,0.0 -2021-07-28 00:00:00+05:30,37.42577794810993,37.52125041277233,36.37556262661815,36.6619873046875,57230970,0.0,0.0 -2021-07-29 00:00:00+05:30,36.852927911065194,37.90314310936392,36.51877068190325,37.616722106933594,63854550,0.0,0.0 -2021-07-30 00:00:00+05:30,37.712196350097656,38.18956592414953,37.473511563071725,37.712196350097656,45647205,0.0,0.0 -2021-08-02 00:00:00+05:30,37.95088054833413,39.096568236692,37.80766822152412,38.85788345336914,64896737,0.0,0.0 -2021-08-03 00:00:00+05:30,39.62167417316435,39.62167417316435,38.2373016965372,38.47598648071289,100994147,0.0,0.0 -2021-08-04 00:00:00+05:30,38.66693366319168,38.81014598542716,37.52124601142972,37.616722106933594,79555428,0.0,0.0 -2021-08-05 00:00:00+05:30,37.712195661280006,37.759931889405124,36.471035519823246,37.09161376953125,62226173,0.0,0.0 -2021-08-06 00:00:00+05:30,37.23482389456967,37.998614425537355,36.99613912601474,37.75992965698242,62616916,0.0,0.0 -2021-08-09 00:00:00+05:30,37.807670189794,38.3805158848157,36.90067087958131,36.99614334106445,55639684,0.0,0.0 -2021-08-10 00:00:00+05:30,37.13935146291973,37.28256013890146,35.61176675816416,35.80271530151367,64226181,0.0,0.0 -2021-08-11 00:00:00+05:30,35.89818978516953,36.08913833933292,34.94345065639331,35.707244873046875,60555697,0.0,0.0 -2021-08-12 00:00:00+05:30,35.75498079560535,36.23235035591506,35.70724456798252,36.08913803100586,32721153,0.0,0.0 -2021-08-13 00:00:00+05:30,36.136873362301415,36.32782191009722,35.85045236162803,36.04140090942383,31382550,0.0,0.0 -2021-08-16 00:00:00+05:30,35.94593055356429,36.1846153417233,35.6595058941408,35.754981994628906,19259890,0.0,0.0 -2021-08-17 00:00:00+05:30,35.65950817864176,35.70724805296465,35.038929874895906,35.086666107177734,25157898,0.0,0.0 -2021-08-18 00:00:00+05:30,35.038929066027926,35.32535009514796,34.46608336574688,34.84798049926758,32386126,0.0,0.0 -2021-08-20 00:00:00+05:30,34.32286934658537,34.65702655503658,33.70228751141551,33.98870849609375,38801065,0.0,0.0 -2021-08-23 00:00:00+05:30,34.08418354853185,35.08665878542155,33.84549879488953,34.513816833496094,54815488,0.0,0.0 -2021-08-24 00:00:00+05:30,34.466084329904305,35.03893004621019,34.27513939984343,34.704769134521484,55044654,0.0,0.0 -2021-08-25 00:00:00+05:30,34.80024719238281,35.22988059318582,34.60929860957689,34.80024719238281,45499400,0.0,0.0 -2021-08-26 00:00:00+05:30,34.75250647159828,34.991191258787715,34.08418833905969,34.17966079711914,35509249,0.0,0.0 -2021-08-27 00:00:00+05:30,34.17965599317265,34.6092892781369,34.08418354853185,34.513816833496094,31396562,0.0,0.0 -2021-08-30 00:00:00+05:30,34.51382403571371,35.229878446064276,34.51382403571371,35.086666107177734,31585995,0.0,0.0 -2021-08-31 00:00:00+05:30,34.99119186401367,35.61177013621556,34.704767200799544,34.99119186401367,56641931,0.0,0.0 -2021-09-01 00:00:00+05:30,34.94344961159521,35.75498003201494,34.89571338499184,35.65950393676758,41504907,0.0,0.0 -2021-09-02 00:00:00+05:30,35.564033435693524,36.089139241235195,35.516297206469886,35.754981994628906,35910903,0.0,0.0 -2021-09-03 00:00:00+05:30,35.80271783901857,36.80519321010293,35.80271783901857,36.327823638916016,53604232,0.0,0.0 -2021-09-06 00:00:00+05:30,36.661984595551374,36.75745705315884,36.04140269498042,36.13687515258789,30264921,0.0,0.0 -2021-09-07 00:00:00+05:30,36.041402111302254,36.232350665465646,35.46856009085282,35.707244873046875,30962650,0.0,0.0 -2021-09-08 00:00:00+05:30,35.659505822112095,36.614244972819684,35.56403336385767,35.94593048095703,47139154,0.0,0.0 -2021-09-09 00:00:00+05:30,35.945932343034094,36.18461714307538,35.75498377459286,35.85045623779297,20050778,0.0,0.0 -2021-09-13 00:00:00+05:30,36.08913809756191,36.08913809756191,35.65950476408269,35.898189544677734,21274965,0.0,0.0 -2021-09-14 00:00:00+05:30,36.04140180338303,36.6142438189384,35.945929348137376,36.08913803100586,31674866,0.0,0.0 -2021-09-15 00:00:00+05:30,36.232352723076474,37.187091906071686,36.04140415806924,36.99614334106445,57565856,0.0,0.0 -2021-09-16 00:00:00+05:30,37.043878822432205,40.05130864484513,36.757457801735946,39.90809631347656,190657378,0.0,0.0 -2021-09-17 00:00:00+05:30,40.767363234242985,40.81509946427255,37.568984833689484,37.95088195800781,135078081,0.0,0.0 -2021-09-20 00:00:00+05:30,37.71220100431671,37.71220100431671,36.28009210541861,36.37556457519531,49454941,0.0,0.0 -2021-09-21 00:00:00+05:30,36.47104068701328,36.709725503496294,35.65951012574626,36.37556457519531,45279748,0.0,0.0 -2021-09-22 00:00:00+05:30,36.423301696777344,36.805195189035956,36.280089360904746,36.423301696777344,27417221,0.0,0.0 -2021-09-23 00:00:00+05:30,36.7574577331543,37.23482731410436,36.66198527378064,36.7574577331543,31335371,0.0,0.0 -2021-09-24 00:00:00+05:30,37.2348237962215,37.2348237962215,36.041399956599015,36.18461227416992,33176080,0.0,0.0 -2021-09-27 00:00:00+05:30,36.42330144462129,36.9006710381705,36.32782534068687,36.6142463684082,33799535,0.0,0.0 -2021-09-28 00:00:00+05:30,36.66198592948882,37.90314613374923,36.61424605690728,37.3780403137207,87295894,0.0,0.0 -2021-09-29 00:00:00+05:30,37.04387727440309,39.14430407513558,36.7574562656761,37.85540771484375,103695312,0.0,0.0 -2021-09-30 00:00:00+05:30,37.99861698126274,39.38298946040011,37.8076684251678,38.285037994384766,83665464,0.0,0.0 -2021-10-01 00:00:00+05:30,38.1418309290857,39.33525490282405,37.56898523646673,38.76240921020508,97922965,0.0,0.0 -2021-10-04 00:00:00+05:30,39.048831699811586,39.62167371844266,38.90561937413346,39.239776611328125,62912144,0.0,0.0 -2021-10-05 00:00:00+05:30,39.192039489746094,39.86035759093639,38.90561848696186,39.192039489746094,62599441,0.0,0.0 -2021-10-06 00:00:00+05:30,39.43072593984302,39.81262305446323,37.9031447654438,38.094093322753906,76749025,0.0,0.0 -2021-10-07 00:00:00+05:30,38.619199123826085,38.714671581460735,38.046353451895776,38.094093322753906,35042174,0.0,0.0 -2021-10-08 00:00:00+05:30,38.285037924964186,38.666935036461595,37.71219589975884,38.47598648071289,63181834,0.0,0.0 -2021-10-11 00:00:00+05:30,38.66693407269615,39.04883117467486,38.4759855217068,38.619197845458984,42779749,0.0,0.0 -2021-10-12 00:00:00+05:30,38.666933649236505,39.47846042950299,38.237300324725744,39.38298797607422,67999277,0.0,0.0 -2021-10-13 00:00:00+05:30,39.621676508340016,40.19451856730685,39.43072794133741,39.57394027709961,82798525,0.0,0.0 -2021-10-14 00:00:00+05:30,39.908094973786184,40.767361649070786,39.812622517439344,40.624149322509766,128521477,0.0,0.0 -2021-10-18 00:00:00+05:30,41.006045696722936,46.01842604791391,40.81509714541228,43.917999267578125,405179433,0.0,0.0 -2021-10-19 00:00:00+05:30,44.77726596558265,45.35010797796168,41.91304861960612,42.1517333984375,150882735,0.0,0.0 -2021-10-20 00:00:00+05:30,41.91305192605957,42.4858939836292,40.719627937755384,41.14925765991211,115424264,0.0,0.0 -2021-10-21 00:00:00+05:30,41.91305024991109,42.86778940237338,41.48341690289489,42.62910461425781,122750629,0.0,0.0 -2021-10-22 00:00:00+05:30,43.15420880811908,44.15668415235909,41.67436390547518,41.960784912109375,102347062,0.0,0.0 -2021-10-25 00:00:00+05:30,42.247208304383264,43.58384460020836,41.19699667340705,42.86779022216797,153458794,0.0,0.0 -2021-10-26 00:00:00+05:30,43.29741456201753,45.44557742954511,43.154205889406626,43.774784088134766,214146592,0.0,0.0 -2021-10-27 00:00:00+05:30,44.108945732254526,44.968208709442806,43.67931242264012,44.20441818237305,111681059,0.0,0.0 -2021-10-28 00:00:00+05:30,42.963265709403636,42.963265709403636,39.14430875745665,39.47846603393555,321343621,0.0,0.0 -2021-10-29 00:00:00+05:30,39.621676977222904,41.14925824723918,38.762410236563106,40.19451904296875,146781564,0.0,0.0 -2021-11-01 00:00:00+05:30,40.62415241329865,40.719628518950316,39.90809801009583,40.19451904296875,42645900,0.0,0.0 -2021-11-02 00:00:00+05:30,40.433203844036356,40.52867994968802,39.90809801009583,40.19451904296875,52725424,0.0,0.0 -2021-11-03 00:00:00+05:30,40.28999657144898,40.719629956951245,39.28752109997112,39.47846603393555,64044920,0.0,0.0 -2021-11-04 00:00:00+05:30,39.81262580085559,40.14678306766882,39.669413462483604,40.00357437133789,13072027,0.0,0.0 -2021-11-08 00:00:00+05:30,40.33772944188642,40.67188669050582,40.00357219326701,40.48094177246094,55791255,0.0,0.0 -2021-11-09 00:00:00+05:30,40.671884527666364,41.292466404433654,40.57641207372093,40.958309173583984,55276093,0.0,0.0 -2021-11-10 00:00:00+05:30,40.8628323646369,40.95830845895716,40.14677804641766,40.33772659301758,41151809,0.0,0.0 -2021-11-11 00:00:00+05:30,40.48094290043643,40.52867913127779,39.76488851169315,39.955833435058594,35549697,0.0,0.0 -2021-11-12 00:00:00+05:30,40.289992534347064,40.33772876305495,39.66941063502221,39.86035919189453,28798008,0.0,0.0 -2021-11-15 00:00:00+05:30,40.14678118002258,40.1945174098884,39.57393913755098,39.71714782714844,29300908,0.0,0.0 -2021-11-16 00:00:00+05:30,39.95583095563733,39.95583095563733,39.09656792769072,39.239776611328125,37098708,0.0,0.0 -2021-11-17 00:00:00+05:30,39.04883110961596,39.526200665273656,38.66693400827353,38.81014633178711,37455760,0.0,0.0 -2021-11-18 00:00:00+05:30,39.00109449696688,40.28999459008883,38.95335826582332,39.764888763427734,123654620,0.0,0.0 -2021-11-22 00:00:00+05:30,39.7648868256459,39.90809551209788,37.56898387964092,38.094093322753906,66795201,0.0,0.0 -2021-11-23 00:00:00+05:30,37.8076673512734,39.001091240417644,37.6644586698005,38.81014633178711,54899992,0.0,0.0 -2021-11-24 00:00:00+05:30,38.90561885092267,39.28751595290137,38.380513067232464,38.619197845458984,40887058,0.0,0.0 -2021-11-25 00:00:00+05:30,38.61920389020498,38.714676359622835,38.0463581475741,38.1418342590332,44234204,0.0,0.0 -2021-11-26 00:00:00+05:30,37.95088168552944,37.95088168552944,36.51877294267927,36.7574577331543,55545650,0.0,0.0 -2021-11-29 00:00:00+05:30,36.47103520333026,36.709719983925304,35.420819983487654,35.898189544677734,47437170,0.0,0.0 -2021-11-30 00:00:00+05:30,36.0414039886189,36.75745837249875,35.3730858352562,35.61177062988281,52315588,0.0,0.0 -2021-12-01 00:00:00+05:30,35.707247054297476,36.805194934236084,35.46856225752287,36.6142463684082,40315749,0.0,0.0 -2021-12-02 00:00:00+05:30,36.5665091723661,36.852930192527964,36.23235192251741,36.7574577331543,32390148,0.0,0.0 -2021-12-03 00:00:00+05:30,36.80519396284113,37.33029977347802,36.61424540205294,36.7574577331543,29288326,0.0,0.0 -2021-12-06 00:00:00+05:30,36.75745607677259,37.139353181139754,36.13687419268612,36.280086517333984,40915598,0.0,0.0 -2021-12-07 00:00:00+05:30,36.5665091723661,37.09161498300299,36.471036712992436,36.7574577331543,31500355,0.0,0.0 -2021-12-08 00:00:00+05:30,36.996139182070706,37.66445726344526,36.80519063852933,37.5689811706543,41296620,0.0,0.0 -2021-12-09 00:00:00+05:30,37.712196350097656,38.09409346615548,37.378039105077676,37.712196350097656,35479922,0.0,0.0 -2021-12-10 00:00:00+05:30,37.712196630934265,39.192041593107064,37.47351184213088,38.90562057495117,52245056,0.0,0.0 -2021-12-13 00:00:00+05:30,39.382992383115784,39.52620472132535,38.332780709715784,38.428253173828125,46056603,0.0,0.0 -2021-12-14 00:00:00+05:30,38.28503905878248,38.619199951749145,37.759933246453016,38.33277893066406,40950927,0.0,0.0 -2021-12-15 00:00:00+05:30,38.237302980226104,38.61920010454443,37.85540949794868,37.95088195800781,30984077,0.0,0.0 -2021-12-16 00:00:00+05:30,37.99861556282715,38.38051266076135,37.33029746246262,37.616722106933594,34881495,0.0,0.0 -2021-12-17 00:00:00+05:30,37.4735104159305,37.61672274057836,36.18461406226255,36.280086517333984,47068060,0.0,0.0 -2021-12-20 00:00:00+05:30,35.8027205175283,35.94593285641484,34.32287546454534,35.086666107177734,55096010,0.0,0.0 -2021-12-21 00:00:00+05:30,35.22987455180347,35.898189013956596,34.94344990569137,35.277610778808594,60527831,0.0,0.0 -2021-12-22 00:00:00+05:30,35.564033435693524,36.28008780017058,35.32534864753451,35.754981994628906,37841483,0.0,0.0 -2021-12-23 00:00:00+05:30,36.04140173761468,36.518771297053284,35.898189412966815,36.280086517333984,35679028,0.0,0.0 -2021-12-24 00:00:00+05:30,36.28008802479005,36.423300355388456,34.609294497332606,35.18213653564453,57414841,0.0,0.0 -2021-12-27 00:00:00+05:30,35.134396391715654,35.65950214200507,34.60929064142624,35.564029693603516,42555204,0.0,0.0 -2021-12-28 00:00:00+05:30,35.659506860399944,35.898191655026565,35.42082206577333,35.61177062988281,34060388,0.0,0.0 -2021-12-29 00:00:00+05:30,35.70724404177414,35.80271649561284,35.325346942338,35.46855926513672,32102072,0.0,0.0 -2021-12-30 00:00:00+05:30,35.325346942338,35.70724404177414,34.895713615982515,35.46855926513672,69851127,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv b/DATA/BRONZE/StockData/2021/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv deleted file mode 100644 index 0aea8459..00000000 --- a/DATA/BRONZE/StockData/2021/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv +++ /dev/null @@ -1,247 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2021-01-01 00:00:00+05:30,179.4293975830078,179.4293975830078,179.4293975830078,179.4293975830078,0,0.0,0.0,0.0 -2021-01-04 00:00:00+05:30,181.79100036621094,181.79100036621094,181.79100036621094,181.79100036621094,0,0.0,0.0,0.0 -2021-01-05 00:00:00+05:30,182.53219604492188,182.53219604492188,182.53219604492188,182.53219604492188,0,0.0,0.0,0.0 -2021-01-06 00:00:00+05:30,182.58560180664062,182.58560180664062,182.58560180664062,182.58560180664062,0,0.0,0.0,0.0 -2021-01-07 00:00:00+05:30,183.69639587402344,183.69639587402344,183.69639587402344,183.69639587402344,0,0.0,0.0,0.0 -2021-01-08 00:00:00+05:30,186.1790008544922,186.1790008544922,186.1790008544922,186.1790008544922,0,0.0,0.0,0.0 -2021-01-11 00:00:00+05:30,187.5467071533203,187.5467071533203,187.5467071533203,187.5467071533203,0,0.0,0.0,0.0 -2021-01-12 00:00:00+05:30,188.5373992919922,188.5373992919922,188.5373992919922,188.5373992919922,0,0.0,0.0,0.0 -2021-01-13 00:00:00+05:30,188.82090759277344,188.82090759277344,188.82090759277344,188.82090759277344,0,0.0,0.0,0.0 -2021-01-14 00:00:00+05:30,189.22760009765625,189.22760009765625,189.22760009765625,189.22760009765625,0,0.0,0.0,0.0 -2021-01-15 00:00:00+05:30,186.9467010498047,186.9467010498047,186.9467010498047,186.9467010498047,0,0.0,0.0,0.0 -2021-01-18 00:00:00+05:30,184.4261932373047,184.4261932373047,184.4261932373047,184.4261932373047,0,0.0,0.0,0.0 -2021-01-19 00:00:00+05:30,187.35000610351562,187.35000610351562,187.35000610351562,187.35000610351562,0,0.0,0.0,0.0 -2021-01-20 00:00:00+05:30,189.08230590820312,189.08230590820312,189.08230590820312,189.08230590820312,0,0.0,0.0,0.0 -2021-01-21 00:00:00+05:30,187.80479431152344,187.80479431152344,187.80479431152344,187.80479431152344,0,0.0,0.0,0.0 -2021-01-22 00:00:00+05:30,185.58900451660156,185.58900451660156,185.58900451660156,185.58900451660156,0,0.0,0.0,0.0 -2021-01-25 00:00:00+05:30,184.2906951904297,184.2906951904297,184.2906951904297,184.2906951904297,0,0.0,0.0,0.0 -2021-01-27 00:00:00+05:30,182.2917938232422,182.2917938232422,182.2917938232422,182.2917938232422,0,0.0,0.0,0.0 -2021-01-28 00:00:00+05:30,181.031005859375,181.031005859375,181.031005859375,181.031005859375,0,0.0,0.0,0.0 -2021-01-29 00:00:00+05:30,179.19850158691406,179.19850158691406,179.19850158691406,179.19850158691406,0,0.0,0.0,0.0 -2021-02-01 00:00:00+05:30,185.06979370117188,185.06979370117188,185.06979370117188,185.06979370117188,0,0.0,0.0,0.0 -2021-02-02 00:00:00+05:30,190.1658935546875,190.1658935546875,190.1658935546875,190.1658935546875,0,0.0,0.0,0.0 -2021-02-03 00:00:00+05:30,191.73849487304688,191.73849487304688,191.73849487304688,191.73849487304688,0,0.0,0.0,0.0 -2021-02-04 00:00:00+05:30,193.31500244140625,193.31500244140625,193.31500244140625,193.31500244140625,0,0.0,0.0,0.0 -2021-02-05 00:00:00+05:30,192.85000610351562,192.85000610351562,192.85000610351562,192.85000610351562,0,0.0,0.0,0.0 -2021-02-08 00:00:00+05:30,194.82330322265625,194.82330322265625,194.82330322265625,194.82330322265625,0,0.0,0.0,0.0 -2021-02-09 00:00:00+05:30,194.58009338378906,194.58009338378906,194.58009338378906,194.58009338378906,0,0.0,0.0,0.0 -2021-02-10 00:00:00+05:30,194.81320190429688,194.81320190429688,194.81320190429688,194.81320190429688,0,0.0,0.0,0.0 -2021-02-11 00:00:00+05:30,195.55859375,195.55859375,195.55859375,195.55859375,0,0.0,0.0,0.0 -2021-02-12 00:00:00+05:30,195.44000244140625,195.44000244140625,195.44000244140625,195.44000244140625,0,0.0,0.0,0.0 -2021-02-15 00:00:00+05:30,197.34170532226562,197.34170532226562,197.34170532226562,197.34170532226562,0,0.0,0.0,0.0 -2021-02-16 00:00:00+05:30,197.49830627441406,197.49830627441406,197.49830627441406,197.49830627441406,0,0.0,0.0,0.0 -2021-02-17 00:00:00+05:30,196.74609375,196.74609375,196.74609375,196.74609375,0,0.0,0.0,0.0 -2021-02-18 00:00:00+05:30,197.02020263671875,197.02020263671875,197.02020263671875,197.02020263671875,0,0.0,0.0,0.0 -2021-02-19 00:00:00+05:30,194.42669677734375,194.42669677734375,194.42669677734375,194.42669677734375,0,0.0,0.0,0.0 -2021-02-22 00:00:00+05:30,190.04229736328125,190.04229736328125,190.04229736328125,190.04229736328125,0,0.0,0.0,0.0 -2021-02-23 00:00:00+05:30,190.91439819335938,190.91439819335938,190.91439819335938,190.91439819335938,0,0.0,0.0,0.0 -2021-02-24 00:00:00+05:30,193.60589599609375,193.60589599609375,193.60589599609375,193.60589599609375,0,0.0,0.0,0.0 -2021-02-25 00:00:00+05:30,195.4510955810547,195.4510955810547,195.4510955810547,195.4510955810547,0,0.0,0.0,0.0 -2021-02-26 00:00:00+05:30,189.92689514160156,189.92689514160156,189.92689514160156,189.92689514160156,0,0.0,0.0,0.0 -2021-03-01 00:00:00+05:30,191.90240478515625,191.90240478515625,191.90240478515625,191.90240478515625,0,0.0,0.0,0.0 -2021-03-02 00:00:00+05:30,194.79379272460938,194.79379272460938,194.79379272460938,194.79379272460938,0,0.0,0.0,0.0 -2021-03-03 00:00:00+05:30,198.1374053955078,198.1374053955078,198.1374053955078,198.1374053955078,0,0.0,0.0,0.0 -2021-03-04 00:00:00+05:30,197.47470092773438,197.47470092773438,197.47470092773438,197.47470092773438,0,0.0,0.0,0.0 -2021-03-05 00:00:00+05:30,194.6614990234375,194.6614990234375,194.6614990234375,194.6614990234375,0,0.0,0.0,0.0 -2021-03-08 00:00:00+05:30,196.05270385742188,196.05270385742188,196.05270385742188,196.05270385742188,0,0.0,0.0,0.0 -2021-03-09 00:00:00+05:30,196.3282012939453,196.3282012939453,196.3282012939453,196.3282012939453,0,0.0,0.0,0.0 -2021-03-10 00:00:00+05:30,197.61289978027344,197.61289978027344,197.61289978027344,197.61289978027344,0,0.0,0.0,0.0 -2021-03-12 00:00:00+05:30,195.80960083007812,195.80960083007812,195.80960083007812,195.80960083007812,0,0.0,0.0,0.0 -2021-03-15 00:00:00+05:30,194.25729370117188,194.25729370117188,194.25729370117188,194.25729370117188,0,0.0,0.0,0.0 -2021-03-16 00:00:00+05:30,193.86500549316406,193.86500549316406,193.86500549316406,193.86500549316406,0,0.0,0.0,0.0 -2021-03-17 00:00:00+05:30,190.4813995361328,190.4813995361328,190.4813995361328,190.4813995361328,0,0.0,0.0,0.0 -2021-03-18 00:00:00+05:30,188.3863067626953,188.3863067626953,188.3863067626953,188.3863067626953,0,0.0,0.0,0.0 -2021-03-19 00:00:00+05:30,190.07449340820312,190.07449340820312,190.07449340820312,190.07449340820312,0,0.0,0.0,0.0 -2021-03-22 00:00:00+05:30,191.10400390625,191.10400390625,191.10400390625,191.10400390625,0,0.0,0.0,0.0 -2021-03-23 00:00:00+05:30,191.8708953857422,191.8708953857422,191.8708953857422,191.8708953857422,0,0.0,0.0,0.0 -2021-03-24 00:00:00+05:30,188.46290588378906,188.46290588378906,188.46290588378906,188.46290588378906,0,0.0,0.0,0.0 -2021-03-25 00:00:00+05:30,185.61410522460938,185.61410522460938,185.61410522460938,185.61410522460938,0,0.0,0.0,0.0 -2021-03-26 00:00:00+05:30,188.14649963378906,188.14649963378906,188.14649963378906,188.14649963378906,0,0.0,0.0,0.0 -2021-03-30 00:00:00+05:30,191.23089599609375,191.23089599609375,191.23089599609375,191.23089599609375,0,0.0,0.0,0.0 -2021-03-31 00:00:00+05:30,190.90269470214844,190.90269470214844,190.90269470214844,190.90269470214844,0,0.0,0.0,0.0 -2021-04-01 00:00:00+05:30,192.80560302734375,192.80560302734375,192.80560302734375,192.80560302734375,0,0.0,0.0,0.0 -2021-04-05 00:00:00+05:30,189.51870727539062,189.51870727539062,189.51870727539062,189.51870727539062,0,0.0,0.0,0.0 -2021-04-06 00:00:00+05:30,190.07029724121094,190.07029724121094,190.07029724121094,190.07029724121094,0,0.0,0.0,0.0 -2021-04-07 00:00:00+05:30,192.154296875,192.154296875,192.154296875,192.154296875,0,0.0,0.0,0.0 -2021-04-08 00:00:00+05:30,193.13270568847656,193.13270568847656,193.13270568847656,193.13270568847656,0,0.0,0.0,0.0 -2021-04-09 00:00:00+05:30,193.6719970703125,193.6719970703125,193.6719970703125,193.6719970703125,0,0.0,0.0,0.0 -2021-04-12 00:00:00+05:30,186.18809509277344,186.18809509277344,186.18809509277344,186.18809509277344,0,0.0,0.0,0.0 -2021-04-13 00:00:00+05:30,188.7270050048828,188.7270050048828,188.7270050048828,188.7270050048828,0,0.0,0.0,0.0 -2021-04-15 00:00:00+05:30,189.4698028564453,189.4698028564453,189.4698028564453,189.4698028564453,0,0.0,0.0,0.0 -2021-04-16 00:00:00+05:30,191.52479553222656,191.52479553222656,191.52479553222656,191.52479553222656,0,0.0,0.0,0.0 -2021-04-19 00:00:00+05:30,188.1555938720703,188.1555938720703,188.1555938720703,188.1555938720703,0,0.0,0.0,0.0 -2021-04-20 00:00:00+05:30,188.14439392089844,188.14439392089844,188.14439392089844,188.14439392089844,0,0.0,0.0,0.0 -2021-04-22 00:00:00+05:30,189.46539306640625,189.46539306640625,189.46539306640625,189.46539306640625,0,0.0,0.0,0.0 -2021-04-23 00:00:00+05:30,188.81239318847656,188.81239318847656,188.81239318847656,188.81239318847656,0,0.0,0.0,0.0 -2021-04-26 00:00:00+05:30,191.23150634765625,191.23150634765625,191.23150634765625,191.23150634765625,0,0.0,0.0,0.0 -2021-04-27 00:00:00+05:30,193.19039916992188,193.19039916992188,193.19039916992188,193.19039916992188,0,0.0,0.0,0.0 -2021-04-28 00:00:00+05:30,195.04859924316406,195.04859924316406,195.04859924316406,195.04859924316406,0,0.0,0.0,0.0 -2021-04-29 00:00:00+05:30,194.3336944580078,194.3336944580078,194.3336944580078,194.3336944580078,0,0.0,0.0,0.0 -2021-04-30 00:00:00+05:30,192.23379516601562,192.23379516601562,192.23379516601562,192.23379516601562,0,0.0,0.0,0.0 -2021-05-03 00:00:00+05:30,192.9832000732422,192.9832000732422,192.9832000732422,192.9832000732422,0,0.0,0.0,0.0 -2021-05-04 00:00:00+05:30,191.46180725097656,191.46180725097656,191.46180725097656,191.46180725097656,0,0.0,0.0,0.0 -2021-05-05 00:00:00+05:30,194.0675048828125,194.0675048828125,194.0675048828125,194.0675048828125,0,0.0,0.0,0.0 -2021-05-06 00:00:00+05:30,195.04110717773438,195.04110717773438,195.04110717773438,195.04110717773438,0,0.0,0.0,0.0 -2021-05-07 00:00:00+05:30,195.81430053710938,195.81430053710938,195.81430053710938,195.81430053710938,0,0.0,0.0,0.0 -2021-05-10 00:00:00+05:30,198.7989044189453,198.7989044189453,198.7989044189453,198.7989044189453,0,0.0,0.0,0.0 -2021-05-11 00:00:00+05:30,198.8166961669922,198.8166961669922,198.8166961669922,198.8166961669922,0,0.0,0.0,0.0 -2021-05-12 00:00:00+05:30,197.1475067138672,197.1475067138672,197.1475067138672,197.1475067138672,0,0.0,0.0,0.0 -2021-05-14 00:00:00+05:30,195.6967010498047,195.6967010498047,195.6967010498047,195.6967010498047,0,0.0,0.0,0.0 -2021-05-17 00:00:00+05:30,197.46290588378906,197.46290588378906,197.46290588378906,197.46290588378906,0,0.0,0.0,0.0 -2021-05-18 00:00:00+05:30,199.9040069580078,199.9040069580078,199.9040069580078,199.9040069580078,0,0.0,0.0,0.0 -2021-05-19 00:00:00+05:30,199.98300170898438,199.98300170898438,199.98300170898438,199.98300170898438,0,0.0,0.0,0.0 -2021-05-20 00:00:00+05:30,199.3780975341797,199.3780975341797,199.3780975341797,199.3780975341797,0,0.0,0.0,0.0 -2021-05-21 00:00:00+05:30,201.81790161132812,201.81790161132812,201.81790161132812,201.81790161132812,0,0.0,0.0,0.0 -2021-05-24 00:00:00+05:30,203.0164031982422,203.0164031982422,203.0164031982422,203.0164031982422,0,0.0,0.0,0.0 -2021-05-25 00:00:00+05:30,202.4311065673828,202.4311065673828,202.4311065673828,202.4311065673828,0,0.0,0.0,0.0 -2021-05-26 00:00:00+05:30,203.04080200195312,203.04080200195312,203.04080200195312,203.04080200195312,0,0.0,0.0,0.0 -2021-05-27 00:00:00+05:30,203.9781951904297,203.9781951904297,203.9781951904297,203.9781951904297,0,0.0,0.0,0.0 -2021-05-28 00:00:00+05:30,204.539306640625,204.539306640625,204.539306640625,204.539306640625,0,0.0,0.0,0.0 -2021-05-31 00:00:00+05:30,205.8188934326172,205.8188934326172,205.8188934326172,205.8188934326172,0,0.0,0.0,0.0 -2021-06-01 00:00:00+05:30,205.82879638671875,205.82879638671875,205.82879638671875,205.82879638671875,0,0.0,0.0,0.0 -2021-06-02 00:00:00+05:30,207.56239318847656,207.56239318847656,207.56239318847656,207.56239318847656,0,0.0,0.0,0.0 -2021-06-03 00:00:00+05:30,209.04519653320312,209.04519653320312,209.04519653320312,209.04519653320312,0,0.0,0.0,0.0 -2021-06-04 00:00:00+05:30,208.98599243164062,208.98599243164062,208.98599243164062,208.98599243164062,0,0.0,0.0,0.0 -2021-06-07 00:00:00+05:30,210.9844970703125,210.9844970703125,210.9844970703125,210.9844970703125,0,0.0,0.0,0.0 -2021-06-08 00:00:00+05:30,211.56500244140625,211.56500244140625,211.56500244140625,211.56500244140625,0,0.0,0.0,0.0 -2021-06-09 00:00:00+05:30,210.28070068359375,210.28070068359375,210.28070068359375,210.28070068359375,0,0.0,0.0,0.0 -2021-06-10 00:00:00+05:30,212.49729919433594,212.49729919433594,212.49729919433594,212.49729919433594,0,0.0,0.0,0.0 -2021-06-11 00:00:00+05:30,212.7093963623047,212.7093963623047,212.7093963623047,212.7093963623047,0,0.0,0.0,0.0 -2021-06-14 00:00:00+05:30,212.4925994873047,212.4925994873047,212.4925994873047,212.4925994873047,0,0.0,0.0,0.0 -2021-06-15 00:00:00+05:30,213.15359497070312,213.15359497070312,213.15359497070312,213.15359497070312,0,0.0,0.0,0.0 -2021-06-16 00:00:00+05:30,212.10899353027344,212.10899353027344,212.10899353027344,212.10899353027344,0,0.0,0.0,0.0 -2021-06-17 00:00:00+05:30,211.15049743652344,211.15049743652344,211.15049743652344,211.15049743652344,0,0.0,0.0,0.0 -2021-06-18 00:00:00+05:30,209.6761932373047,209.6761932373047,209.6761932373047,209.6761932373047,0,0.0,0.0,0.0 -2021-06-21 00:00:00+05:30,210.1697998046875,210.1697998046875,210.1697998046875,210.1697998046875,0,0.0,0.0,0.0 -2021-06-22 00:00:00+05:30,210.96180725097656,210.96180725097656,210.96180725097656,210.96180725097656,0,0.0,0.0,0.0 -2021-06-23 00:00:00+05:30,210.82949829101562,210.82949829101562,210.82949829101562,210.82949829101562,0,0.0,0.0,0.0 -2021-06-24 00:00:00+05:30,211.2342071533203,211.2342071533203,211.2342071533203,211.2342071533203,0,0.0,0.0,0.0 -2021-06-25 00:00:00+05:30,213.1580047607422,213.1580047607422,213.1580047607422,213.1580047607422,0,0.0,0.0,0.0 -2021-06-28 00:00:00+05:30,213.68479919433594,213.68479919433594,213.68479919433594,213.68479919433594,0,0.0,0.0,0.0 -2021-06-29 00:00:00+05:30,212.4633026123047,212.4633026123047,212.4633026123047,212.4633026123047,0,0.0,0.0,0.0 -2021-06-30 00:00:00+05:30,212.7324981689453,212.7324981689453,212.7324981689453,212.7324981689453,0,0.0,0.0,0.0 -2021-07-01 00:00:00+05:30,212.05520629882812,212.05520629882812,212.05520629882812,212.05520629882812,0,0.0,0.0,0.0 -2021-07-02 00:00:00+05:30,212.9604034423828,212.9604034423828,212.9604034423828,212.9604034423828,0,0.0,0.0,0.0 -2021-07-05 00:00:00+05:30,214.4969024658203,214.4969024658203,214.4969024658203,214.4969024658203,0,0.0,0.0,0.0 -2021-07-06 00:00:00+05:30,213.49020385742188,213.49020385742188,213.49020385742188,213.49020385742188,0,0.0,0.0,0.0 -2021-07-07 00:00:00+05:30,214.28819274902344,214.28819274902344,214.28819274902344,214.28819274902344,0,0.0,0.0,0.0 -2021-07-08 00:00:00+05:30,212.7200927734375,212.7200927734375,212.7200927734375,212.7200927734375,0,0.0,0.0,0.0 -2021-07-09 00:00:00+05:30,212.8668975830078,212.8668975830078,212.8668975830078,212.8668975830078,0,0.0,0.0,0.0 -2021-07-12 00:00:00+05:30,214.20509338378906,214.20509338378906,214.20509338378906,214.20509338378906,0,0.0,0.0,0.0 -2021-07-13 00:00:00+05:30,215.86599731445312,215.86599731445312,215.86599731445312,215.86599731445312,0,0.0,0.0,0.0 -2021-07-14 00:00:00+05:30,217.11880493164062,217.11880493164062,217.11880493164062,217.11880493164062,0,0.0,0.0,0.0 -2021-07-15 00:00:00+05:30,218.04530334472656,218.04530334472656,218.04530334472656,218.04530334472656,0,0.0,0.0,0.0 -2021-07-16 00:00:00+05:30,218.46270751953125,218.46270751953125,218.46270751953125,218.46270751953125,0,0.0,0.0,0.0 -2021-07-19 00:00:00+05:30,216.92640686035156,216.92640686035156,216.92640686035156,216.92640686035156,0,0.0,0.0,0.0 -2021-07-20 00:00:00+05:30,214.2958984375,214.2958984375,214.2958984375,214.2958984375,0,0.0,0.0,0.0 -2021-07-22 00:00:00+05:30,217.4351043701172,217.4351043701172,217.4351043701172,217.4351043701172,0,0.0,0.0,0.0 -2021-07-23 00:00:00+05:30,217.47239685058594,217.47239685058594,217.47239685058594,217.47239685058594,0,0.0,0.0,0.0 -2021-07-26 00:00:00+05:30,216.78799438476562,216.78799438476562,216.78799438476562,216.78799438476562,0,0.0,0.0,0.0 -2021-07-27 00:00:00+05:30,215.8448944091797,215.8448944091797,215.8448944091797,215.8448944091797,0,0.0,0.0,0.0 -2021-07-28 00:00:00+05:30,214.9781951904297,214.9781951904297,214.9781951904297,214.9781951904297,0,0.0,0.0,0.0 -2021-07-29 00:00:00+05:30,215.8759002685547,215.8759002685547,215.8759002685547,215.8759002685547,0,0.0,0.0,0.0 -2021-07-30 00:00:00+05:30,217.72369384765625,217.72369384765625,217.72369384765625,217.72369384765625,0,0.0,0.0,0.0 -2021-08-02 00:00:00+05:30,219.50399780273438,219.50399780273438,219.50399780273438,219.50399780273438,0,0.0,0.0,0.0 -2021-08-03 00:00:00+05:30,222.02389526367188,222.02389526367188,222.02389526367188,222.02389526367188,0,0.0,0.0,0.0 -2021-08-04 00:00:00+05:30,222.1230926513672,222.1230926513672,222.1230926513672,222.1230926513672,0,0.0,0.0,0.0 -2021-08-05 00:00:00+05:30,222.1864013671875,222.1864013671875,222.1864013671875,222.1864013671875,0,0.0,0.0,0.0 -2021-08-06 00:00:00+05:30,221.2960968017578,221.2960968017578,221.2960968017578,221.2960968017578,0,0.0,0.0,0.0 -2021-08-09 00:00:00+05:30,220.52020263671875,220.52020263671875,220.52020263671875,220.52020263671875,0,0.0,0.0,0.0 -2021-08-10 00:00:00+05:30,219.9967041015625,219.9967041015625,219.9967041015625,219.9967041015625,0,0.0,0.0,0.0 -2021-08-11 00:00:00+05:30,219.17889404296875,219.17889404296875,219.17889404296875,219.17889404296875,0,0.0,0.0,0.0 -2021-08-12 00:00:00+05:30,220.76780700683594,220.76780700683594,220.76780700683594,220.76780700683594,0,0.0,0.0,0.0 -2021-08-13 00:00:00+05:30,221.60589599609375,221.60589599609375,221.60589599609375,221.60589599609375,0,0.0,0.0,0.0 -2021-08-16 00:00:00+05:30,220.8448944091797,220.8448944091797,220.8448944091797,220.8448944091797,0,0.0,0.0,0.0 -2021-08-17 00:00:00+05:30,221.20289611816406,221.20289611816406,221.20289611816406,221.20289611816406,0,0.0,0.0,0.0 -2021-08-18 00:00:00+05:30,221.41419982910156,221.41419982910156,221.41419982910156,221.41419982910156,0,0.0,0.0,0.0 -2021-08-20 00:00:00+05:30,217.21929931640625,217.21929931640625,217.21929931640625,217.21929931640625,0,0.0,0.0,0.0 -2021-08-23 00:00:00+05:30,216.74729919433594,216.74729919433594,216.74729919433594,216.74729919433594,0,0.0,0.0,0.0 -2021-08-24 00:00:00+05:30,219.2884063720703,219.2884063720703,219.2884063720703,219.2884063720703,0,0.0,0.0,0.0 -2021-08-25 00:00:00+05:30,219.5821990966797,219.5821990966797,219.5821990966797,219.5821990966797,0,0.0,0.0,0.0 -2021-08-26 00:00:00+05:30,219.86129760742188,219.86129760742188,219.86129760742188,219.86129760742188,0,0.0,0.0,0.0 -2021-08-27 00:00:00+05:30,221.52259826660156,221.52259826660156,221.52259826660156,221.52259826660156,0,0.0,0.0,0.0 -2021-08-30 00:00:00+05:30,224.91859436035156,224.91859436035156,224.91859436035156,224.91859436035156,0,0.0,0.0,0.0 -2021-08-31 00:00:00+05:30,226.65310668945312,226.65310668945312,226.65310668945312,226.65310668945312,0,0.0,0.0,0.0 -2021-09-01 00:00:00+05:30,227.02549743652344,227.02549743652344,227.02549743652344,227.02549743652344,0,0.0,0.0,0.0 -2021-09-02 00:00:00+05:30,228.789794921875,228.789794921875,228.789794921875,228.789794921875,0,0.0,0.0,0.0 -2021-09-03 00:00:00+05:30,229.55909729003906,229.55909729003906,229.55909729003906,229.55909729003906,0,0.0,0.0,0.0 -2021-09-06 00:00:00+05:30,230.23289489746094,230.23289489746094,230.23289489746094,230.23289489746094,0,0.0,0.0,0.0 -2021-09-07 00:00:00+05:30,229.5261993408203,229.5261993408203,229.5261993408203,229.5261993408203,0,0.0,0.0,0.0 -2021-09-08 00:00:00+05:30,229.68580627441406,229.68580627441406,229.68580627441406,229.68580627441406,0,0.0,0.0,0.0 -2021-09-09 00:00:00+05:30,230.0511016845703,230.0511016845703,230.0511016845703,230.0511016845703,0,0.0,0.0,0.0 -2021-09-13 00:00:00+05:30,229.58999633789062,229.58999633789062,229.58999633789062,229.58999633789062,0,0.0,0.0,0.0 -2021-09-14 00:00:00+05:30,230.48770141601562,230.48770141601562,230.48770141601562,230.48770141601562,0,0.0,0.0,0.0 -2021-09-15 00:00:00+05:30,232.82069396972656,232.82069396972656,232.82069396972656,232.82069396972656,0,0.0,0.0,0.0 -2021-09-16 00:00:00+05:30,233.54310607910156,233.54310607910156,233.54310607910156,233.54310607910156,0,0.0,0.0,0.0 -2021-09-17 00:00:00+05:30,231.5615997314453,231.5615997314453,231.5615997314453,231.5615997314453,0,0.0,0.0,0.0 -2021-09-20 00:00:00+05:30,228.09939575195312,228.09939575195312,228.09939575195312,228.09939575195312,0,0.0,0.0,0.0 -2021-09-21 00:00:00+05:30,229.42869567871094,229.42869567871094,229.42869567871094,229.42869567871094,0,0.0,0.0,0.0 -2021-09-22 00:00:00+05:30,231.02810668945312,231.02810668945312,231.02810668945312,231.02810668945312,0,0.0,0.0,0.0 -2021-09-23 00:00:00+05:30,234.04119873046875,234.04119873046875,234.04119873046875,234.04119873046875,0,0.0,0.0,0.0 -2021-09-24 00:00:00+05:30,233.0605926513672,233.0605926513672,233.0605926513672,233.0605926513672,0,0.0,0.0,0.0 -2021-09-27 00:00:00+05:30,233.21580505371094,233.21580505371094,233.21580505371094,233.21580505371094,0,0.0,0.0,0.0 -2021-09-28 00:00:00+05:30,231.79649353027344,231.79649353027344,231.79649353027344,231.79649353027344,0,0.0,0.0,0.0 -2021-09-29 00:00:00+05:30,232.4219970703125,232.4219970703125,232.4219970703125,232.4219970703125,0,0.0,0.0,0.0 -2021-09-30 00:00:00+05:30,232.1519012451172,232.1519012451172,232.1519012451172,232.1519012451172,0,0.0,0.0,0.0 -2021-10-01 00:00:00+05:30,231.5659942626953,231.5659942626953,231.5659942626953,231.5659942626953,0,0.0,0.0,0.0 -2021-10-04 00:00:00+05:30,233.50340270996094,233.50340270996094,233.50340270996094,233.50340270996094,0,0.0,0.0,0.0 -2021-10-05 00:00:00+05:30,234.72760009765625,234.72760009765625,234.72760009765625,234.72760009765625,0,0.0,0.0,0.0 -2021-10-06 00:00:00+05:30,232.15089416503906,232.15089416503906,232.15089416503906,232.15089416503906,0,0.0,0.0,0.0 -2021-10-07 00:00:00+05:30,235.5825958251953,235.5825958251953,235.5825958251953,235.5825958251953,0,0.0,0.0,0.0 -2021-10-08 00:00:00+05:30,236.4761962890625,236.4761962890625,236.4761962890625,236.4761962890625,0,0.0,0.0,0.0 -2021-10-11 00:00:00+05:30,238.13670349121094,238.13670349121094,238.13670349121094,238.13670349121094,0,0.0,0.0,0.0 -2021-10-12 00:00:00+05:30,238.2799072265625,238.2799072265625,238.2799072265625,238.2799072265625,0,0.0,0.0,0.0 -2021-10-13 00:00:00+05:30,241.589599609375,241.589599609375,241.589599609375,241.589599609375,0,0.0,0.0,0.0 -2021-10-14 00:00:00+05:30,243.05279541015625,243.05279541015625,243.05279541015625,243.05279541015625,0,0.0,0.0,0.0 -2021-10-18 00:00:00+05:30,245.7407989501953,245.7407989501953,245.7407989501953,245.7407989501953,0,0.0,0.0,0.0 -2021-10-19 00:00:00+05:30,243.5742950439453,243.5742950439453,243.5742950439453,243.5742950439453,0,0.0,0.0,0.0 -2021-10-20 00:00:00+05:30,240.94760131835938,240.94760131835938,240.94760131835938,240.94760131835938,0,0.0,0.0,0.0 -2021-10-21 00:00:00+05:30,241.3950958251953,241.3950958251953,241.3950958251953,241.3950958251953,0,0.0,0.0,0.0 -2021-10-22 00:00:00+05:30,241.4683074951172,241.4683074951172,241.4683074951172,241.4683074951172,0,0.0,0.0,0.0 -2021-10-25 00:00:00+05:30,240.7758026123047,240.7758026123047,240.7758026123047,240.7758026123047,0,0.0,0.0,0.0 -2021-10-26 00:00:00+05:30,243.25509643554688,243.25509643554688,243.25509643554688,243.25509643554688,0,0.0,0.0,0.0 -2021-10-27 00:00:00+05:30,243.5155029296875,243.5155029296875,243.5155029296875,243.5155029296875,0,0.0,0.0,0.0 -2021-10-28 00:00:00+05:30,238.85589599609375,238.85589599609375,238.85589599609375,238.85589599609375,0,0.0,0.0,0.0 -2021-10-29 00:00:00+05:30,238.27760314941406,238.27760314941406,238.27760314941406,238.27760314941406,0,0.0,0.0,0.0 -2021-11-01 00:00:00+05:30,241.83670043945312,241.83670043945312,241.83670043945312,241.83670043945312,0,0.0,0.0,0.0 -2021-11-02 00:00:00+05:30,242.64869689941406,242.64869689941406,242.64869689941406,242.64869689941406,0,0.0,0.0,0.0 -2021-11-03 00:00:00+05:30,242.0780029296875,242.0780029296875,242.0780029296875,242.0780029296875,0,0.0,0.0,0.0 -2021-11-08 00:00:00+05:30,246.033203125,246.033203125,246.033203125,246.033203125,0,0.0,0.0,0.0 -2021-11-09 00:00:00+05:30,247.2653045654297,247.2653045654297,247.2653045654297,247.2653045654297,0,0.0,0.0,0.0 -2021-11-10 00:00:00+05:30,247.26510620117188,247.26510620117188,247.26510620117188,247.26510620117188,0,0.0,0.0,0.0 -2021-11-11 00:00:00+05:30,245.28280639648438,245.28280639648438,245.28280639648438,245.28280639648438,0,0.0,0.0,0.0 -2021-11-12 00:00:00+05:30,248.18910217285156,248.18910217285156,248.18910217285156,248.18910217285156,0,0.0,0.0,0.0 -2021-11-15 00:00:00+05:30,247.91650390625,247.91650390625,247.91650390625,247.91650390625,0,0.0,0.0,0.0 -2021-11-16 00:00:00+05:30,246.69650268554688,246.69650268554688,246.69650268554688,246.69650268554688,0,0.0,0.0,0.0 -2021-11-17 00:00:00+05:30,245.6894989013672,245.6894989013672,245.6894989013672,245.6894989013672,0,0.0,0.0,0.0 -2021-11-18 00:00:00+05:30,242.46389770507812,242.46389770507812,242.46389770507812,242.46389770507812,0,0.0,0.0,0.0 -2021-11-22 00:00:00+05:30,236.68600463867188,236.68600463867188,236.68600463867188,236.68600463867188,0,0.0,0.0,0.0 -2021-11-23 00:00:00+05:30,239.20150756835938,239.20150756835938,239.20150756835938,239.20150756835938,0,0.0,0.0,0.0 -2021-11-24 00:00:00+05:30,238.39889526367188,238.39889526367188,238.39889526367188,238.39889526367188,0,0.0,0.0,0.0 -2021-11-25 00:00:00+05:30,239.13229370117188,239.13229370117188,239.13229370117188,239.13229370117188,0,0.0,0.0,0.0 -2021-11-26 00:00:00+05:30,232.91639709472656,232.91639709472656,232.91639709472656,232.91639709472656,0,0.0,0.0,0.0 -2021-11-29 00:00:00+05:30,231.11830139160156,231.11830139160156,231.11830139160156,231.11830139160156,0,0.0,0.0,0.0 -2021-11-30 00:00:00+05:30,231.0825958251953,231.0825958251953,231.0825958251953,231.0825958251953,0,0.0,0.0,0.0 -2021-12-01 00:00:00+05:30,232.50680541992188,232.50680541992188,232.50680541992188,232.50680541992188,0,0.0,0.0,0.0 -2021-12-02 00:00:00+05:30,234.98789978027344,234.98789978027344,234.98789978027344,234.98789978027344,0,0.0,0.0,0.0 -2021-12-03 00:00:00+05:30,233.52020263671875,233.52020263671875,233.52020263671875,233.52020263671875,0,0.0,0.0,0.0 -2021-12-06 00:00:00+05:30,229.9459991455078,229.9459991455078,229.9459991455078,229.9459991455078,0,0.0,0.0,0.0 -2021-12-07 00:00:00+05:30,233.21240234375,233.21240234375,233.21240234375,233.21240234375,0,0.0,0.0,0.0 -2021-12-08 00:00:00+05:30,236.3363037109375,236.3363037109375,236.3363037109375,236.3363037109375,0,0.0,0.0,0.0 -2021-12-09 00:00:00+05:30,236.94219970703125,236.94219970703125,236.94219970703125,236.94219970703125,0,0.0,0.0,0.0 -2021-12-10 00:00:00+05:30,237.71730041503906,237.71730041503906,237.71730041503906,237.71730041503906,0,0.0,0.0,0.0 -2021-12-13 00:00:00+05:30,237.0491943359375,237.0491943359375,237.0491943359375,237.0491943359375,0,0.0,0.0,0.0 -2021-12-14 00:00:00+05:30,236.46209716796875,236.46209716796875,236.46209716796875,236.46209716796875,0,0.0,0.0,0.0 -2021-12-15 00:00:00+05:30,235.21380615234375,235.21380615234375,235.21380615234375,235.21380615234375,0,0.0,0.0,0.0 -2021-12-16 00:00:00+05:30,234.11489868164062,234.11489868164062,234.11489868164062,234.11489868164062,0,0.0,0.0,0.0 -2021-12-17 00:00:00+05:30,229.9759979248047,229.9759979248047,229.9759979248047,229.9759979248047,0,0.0,0.0,0.0 -2021-12-20 00:00:00+05:30,224.36990356445312,224.36990356445312,224.36990356445312,224.36990356445312,0,0.0,0.0,0.0 -2021-12-21 00:00:00+05:30,226.41110229492188,226.41110229492188,226.41110229492188,226.41110229492188,0,0.0,0.0,0.0 -2021-12-22 00:00:00+05:30,229.29010009765625,229.29010009765625,229.29010009765625,229.29010009765625,0,0.0,0.0,0.0 -2021-12-23 00:00:00+05:30,231.5467987060547,231.5467987060547,231.5467987060547,231.5467987060547,0,0.0,0.0,0.0 -2021-12-24 00:00:00+05:30,230.12240600585938,230.12240600585938,230.12240600585938,230.12240600585938,0,0.0,0.0,0.0 -2021-12-27 00:00:00+05:30,231.24620056152344,231.24620056152344,231.24620056152344,231.24620056152344,0,0.0,0.0,0.0 -2021-12-28 00:00:00+05:30,233.95440673828125,233.95440673828125,233.95440673828125,233.95440673828125,0,0.0,0.0,0.0 -2021-12-29 00:00:00+05:30,233.2404022216797,233.2404022216797,233.2404022216797,233.2404022216797,0,0.0,0.0,0.0 -2021-12-30 00:00:00+05:30,232.9113006591797,232.9113006591797,232.9113006591797,232.9113006591797,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/SBIN.NS.csv b/DATA/BRONZE/StockData/2021/SBIN.NS.csv deleted file mode 100644 index dfe32427..00000000 --- a/DATA/BRONZE/StockData/2021/SBIN.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,258.74807340070413,263.54842546660274,258.2774512123709,262.9836730957031,24531791,0.0,0.0 -2021-01-04 00:00:00+05:30,265.2897253599557,267.2192647845112,261.4306177863468,264.5367126464844,31450608,0.0,0.0 -2021-01-05 00:00:00+05:30,261.7129716844279,265.8544696719975,260.7246766382334,265.1955871582031,27393072,0.0,0.0 -2021-01-06 00:00:00+05:30,266.3721573043379,272.160804447854,264.866160564078,268.30169677734375,40765708,0.0,0.0 -2021-01-07 00:00:00+05:30,272.0195960605701,274.65506854644514,270.13710750651774,270.7959899902344,30546600,0.0,0.0 -2021-01-08 00:00:00+05:30,273.0550000319238,274.27860623455143,268.4429083207518,269.1958923339844,32543357,0.0,0.0 -2021-01-11 00:00:00+05:30,271.07839463495577,271.266655009919,263.17194720300296,265.90155029296875,29703173,0.0,0.0 -2021-01-12 00:00:00+05:30,263.5484107905983,276.5846504263898,261.5717919647694,275.31396484375,44307145,0.0,0.0 -2021-01-13 00:00:00+05:30,278.6083156225934,289.9032473370229,277.19644915828974,288.77374267578125,78042133,0.0,0.0 -2021-01-14 00:00:00+05:30,288.6796537572359,291.0798153609546,285.95002216147975,289.19732666015625,40123498,0.0,0.0 -2021-01-15 00:00:00+05:30,288.7737236075856,292.6328307667586,283.5968802469741,285.9970703125,35307601,0.0,0.0 -2021-01-18 00:00:00+05:30,285.66766405438835,290.5150667769684,275.0316142466108,277.1494140625,54969750,0.0,0.0 -2021-01-19 00:00:00+05:30,280.16137887520193,284.72641978021414,278.9848234215647,281.0555725097656,35803901,0.0,0.0 -2021-01-20 00:00:00+05:30,281.24380168754124,286.79716635973114,279.4083924306209,284.7734680175781,33759304,0.0,0.0 -2021-01-21 00:00:00+05:30,286.1382897011844,287.2207149864043,274.3727350259713,277.5259094238281,29995203,0.0,0.0 -2021-01-22 00:00:00+05:30,278.1377083332885,280.49081923289333,265.80740147445965,267.0310363769531,44440810,0.0,0.0 -2021-01-25 00:00:00+05:30,267.78403309954086,271.07838851552816,260.77175079571083,264.442626953125,34034630,0.0,0.0 -2021-01-27 00:00:00+05:30,263.7366892132071,268.1134698759227,256.67735629769834,259.4540100097656,39211107,0.0,0.0 -2021-01-28 00:00:00+05:30,255.92430121642695,266.701559174438,253.6653208020497,265.76031494140625,48717297,0.0,0.0 -2021-01-29 00:00:00+05:30,268.8194103806076,273.57268318146004,262.70132168966893,265.5250549316406,42300984,0.0,0.0 -2021-02-01 00:00:00+05:30,268.34877917796905,295.45660590238344,266.13684913434,292.44464111328125,103414068,0.0,0.0 -2021-02-02 00:00:00+05:30,296.4919458240163,317.5758117821583,296.4919458240163,313.5284729003906,121434166,0.0,0.0 -2021-02-03 00:00:00+05:30,314.14028013582345,319.9289267439888,306.6573765798683,316.2110290527344,66420168,0.0,0.0 -2021-02-04 00:00:00+05:30,314.75212980230265,336.96550396500766,311.646034691308,334.23590087890625,145203439,0.0,0.0 -2021-02-05 00:00:00+05:30,364.2615773294534,384.35715071255436,362.5202694707048,370.003173828125,214955688,0.0,0.0 -2021-02-08 00:00:00+05:30,374.6152629861311,383.8394464140805,371.5562187532042,373.7210693359375,79389205,0.0,0.0 -2021-02-09 00:00:00+05:30,373.43870952381906,379.79210911874225,366.1440655444628,371.603271484375,63869990,0.0,0.0 -2021-02-10 00:00:00+05:30,370.897353471959,374.52115024617706,365.20283620140214,369.203125,54163507,0.0,0.0 -2021-02-11 00:00:00+05:30,368.77951835254447,373.62694964936566,365.43811245862645,367.2264709472656,36392708,0.0,0.0 -2021-02-12 00:00:00+05:30,368.02653185786033,375.8859277332282,362.89673878589946,370.0502014160156,53589755,0.0,0.0 -2021-02-15 00:00:00+05:30,374.14465744047703,385.3925397640223,372.4504289720561,383.0394287109375,56608937,0.0,0.0 -2021-02-16 00:00:00+05:30,387.79265765360896,391.3223238337086,376.7800876818995,378.70965576171875,80365431,0.0,0.0 -2021-02-17 00:00:00+05:30,379.32148473076046,390.47523636662675,376.63893250575484,387.557373046875,74161370,0.0,0.0 -2021-02-18 00:00:00+05:30,400.07592188721264,402.57024253402574,389.3928208959169,390.8046875,67154539,0.0,0.0 -2021-02-19 00:00:00+05:30,390.6163939930589,390.6163939930589,371.79150753556206,376.07415771484375,66155518,0.0,0.0 -2021-02-22 00:00:00+05:30,377.06250339438026,377.4389954005035,362.9908884600981,366.61468505859375,52535049,0.0,0.0 -2021-02-23 00:00:00+05:30,368.96777687855325,376.2153696998952,366.1440438922378,372.35626220703125,45462768,0.0,0.0 -2021-02-24 00:00:00+05:30,373.67401329627404,386.38081223707934,371.97978492729936,382.3805236816406,39632090,0.0,0.0 -2021-02-25 00:00:00+05:30,386.85141300320845,390.5222600824271,382.66286431665964,383.3217468261719,46988836,0.0,0.0 -2021-02-26 00:00:00+05:30,376.0271112098423,377.4389777100044,364.2615570418247,367.2264709472656,64450414,0.0,0.0 -2021-03-01 00:00:00+05:30,371.88565722930036,374.3328983421055,368.02654955808816,371.7444763183594,29677890,0.0,0.0 -2021-03-02 00:00:00+05:30,371.791527710533,376.0741781222092,367.60297875665276,371.0385437011719,30534337,0.0,0.0 -2021-03-03 00:00:00+05:30,373.20337949131294,384.87480352117325,372.73275732297583,381.2510070800781,46268223,0.0,0.0 -2021-03-04 00:00:00+05:30,375.2741328068349,379.79209418466,371.27384433029266,372.4033203125,43603653,0.0,0.0 -2021-03-05 00:00:00+05:30,371.7915278301783,371.7915278301783,355.88450365019196,361.1083984375,72179228,0.0,0.0 -2021-03-08 00:00:00+05:30,365.6263760214808,370.2855182781757,363.367366621813,366.70880126953125,39147858,0.0,0.0 -2021-03-09 00:00:00+05:30,370.3326097859644,371.6973968911545,359.79066132598564,364.8263244628906,28054083,0.0,0.0 -2021-03-10 00:00:00+05:30,368.1206656723532,369.9090241664262,363.03795200122545,364.9204406738281,22677399,0.0,0.0 -2021-03-12 00:00:00+05:30,368.68544848733796,370.09731510846717,355.3197663175149,358.708251953125,35336355,0.0,0.0 -2021-03-15 00:00:00+05:30,360.0259526607887,363.32030778317494,347.6485955887224,361.34368896484375,42722585,0.0,0.0 -2021-03-16 00:00:00+05:30,362.94383447045885,365.0616343009373,354.00201296399405,356.30804443359375,38196452,0.0,0.0 -2021-03-17 00:00:00+05:30,355.9786270187912,357.34341410063655,344.54248511090805,346.51910400390625,33143064,0.0,0.0 -2021-03-18 00:00:00+05:30,349.6722923422661,352.96664772099535,339.8833563903703,345.53082275390625,39405038,0.0,0.0 -2021-03-19 00:00:00+05:30,342.5658624673186,350.98998142234194,336.2595143885676,349.3428039550781,60309145,0.0,0.0 -2021-03-22 00:00:00+05:30,350.1428977696057,350.895881758881,342.14232080444003,345.4366760253906,28461974,0.0,0.0 -2021-03-23 00:00:00+05:30,347.03681084856186,355.7433212745682,345.4837346578375,350.8017883300781,41032380,0.0,0.0 -2021-03-24 00:00:00+05:30,346.84857629161183,347.3662492440379,337.57731280865914,338.7068176269531,42318999,0.0,0.0 -2021-03-25 00:00:00+05:30,338.8479477187166,339.64801111795174,324.91754358007904,334.3299865722656,57495003,0.0,0.0 -2021-03-26 00:00:00+05:30,338.84793583448743,340.7304243669012,333.7181430938616,336.21246337890625,40718848,0.0,0.0 -2021-03-30 00:00:00+05:30,338.94209833394916,342.89530739437384,335.3653525465194,339.6009521484375,39405124,0.0,0.0 -2021-03-31 00:00:00+05:30,339.13031691051543,346.2367287592086,336.91841573873717,342.8952941894531,38651025,0.0,0.0 -2021-04-01 00:00:00+05:30,346.09556922047074,350.0487783726869,341.7658393375207,348.8722229003906,31883453,0.0,0.0 -2021-04-05 00:00:00+05:30,345.9072862047422,347.50741303208673,328.54131708099106,332.77691650390625,51743981,0.0,0.0 -2021-04-06 00:00:00+05:30,334.8006482455536,336.0242544891877,328.77666103981704,329.9532165527344,44147709,0.0,0.0 -2021-04-07 00:00:00+05:30,330.61208194831784,341.8599635570706,327.17654577403925,337.483154296875,48023602,0.0,0.0 -2021-04-08 00:00:00+05:30,339.7891954559018,341.95404587621,333.48284709753096,334.70648193359375,33370259,0.0,0.0 -2021-04-09 00:00:00+05:30,333.5769831366737,343.08355656696784,330.5650185304549,332.2592468261719,46473100,0.0,0.0 -2021-04-12 00:00:00+05:30,323.78804384694274,323.78804384694274,303.5983418323855,309.5281982421875,75501713,0.0,0.0 -2021-04-13 00:00:00+05:30,312.4931257589122,322.1408803945413,311.08125922686895,320.9643249511719,49773360,0.0,0.0 -2021-04-15 00:00:00+05:30,321.9997312291875,327.1294962332749,316.35226454428334,322.5644836425781,52992349,0.0,0.0 -2021-04-16 00:00:00+05:30,322.8467875691909,325.1998982657593,318.75236921226264,319.9289245605469,37766793,0.0,0.0 -2021-04-19 00:00:00+05:30,307.9280768784382,312.54016835149486,302.4217918018972,311.69305419921875,53304377,0.0,0.0 -2021-04-20 00:00:00+05:30,315.41098877582954,319.92895018530953,307.50454194699057,310.1400146484375,41296147,0.0,0.0 -2021-04-22 00:00:00+05:30,306.84565701722556,317.81114791113174,304.3042857913942,316.8699035644531,49105833,0.0,0.0 -2021-04-23 00:00:00+05:30,312.1637111372475,319.9289777263557,312.1637111372475,316.68170166015625,44223940,0.0,0.0 -2021-04-26 00:00:00+05:30,319.3171618527246,327.03537740204496,319.3171618527246,324.0704345703125,49234985,0.0,0.0 -2021-04-27 00:00:00+05:30,323.78805508844437,334.09469216899487,322.28205838964504,332.3063049316406,46003023,0.0,0.0 -2021-04-28 00:00:00+05:30,336.02425920761283,342.8953320097331,335.1300655154395,342.0482177734375,56696255,0.0,0.0 -2021-04-29 00:00:00+05:30,343.55420805906925,348.2133793567935,334.61238620547704,338.2832336425781,63692926,0.0,0.0 -2021-04-30 00:00:00+05:30,332.6828076734696,341.20105705638923,329.8590747874857,332.7298583984375,53832840,0.0,0.0 -2021-05-03 00:00:00+05:30,329.05903030876414,331.78863317723756,321.3408151535654,330.0002746582031,43691860,0.0,0.0 -2021-05-04 00:00:00+05:30,334.14176756423365,341.57759270315745,329.62380585879896,330.847412109375,57749307,0.0,0.0 -2021-05-05 00:00:00+05:30,335.5535934706464,336.4477870468324,327.5530169082327,334.5182189941406,40872501,0.0,0.0 -2021-05-06 00:00:00+05:30,336.965484021423,338.23616966416887,329.95320198425037,334.659423828125,36294427,0.0,0.0 -2021-05-07 00:00:00+05:30,336.49487236539386,340.7304721574058,332.2592725733819,337.2008056640625,38357618,0.0,0.0 -2021-05-10 00:00:00+05:30,339.3186153170394,345.4367040814243,337.71848830424636,340.4481201171875,41739324,0.0,0.0 -2021-05-11 00:00:00+05:30,335.8830373267644,344.8719089856467,333.90641853346403,343.2247314453125,41892770,0.0,0.0 -2021-05-12 00:00:00+05:30,341.48346046598255,351.554787143012,340.6363462418632,346.0955810546875,53436590,0.0,0.0 -2021-05-14 00:00:00+05:30,348.26041767383,350.61352860405856,338.424402495675,339.27154541015625,51722170,0.0,0.0 -2021-05-17 00:00:00+05:30,342.9894182854108,362.56731702348543,342.2834850581256,360.5906982421875,106555796,0.0,0.0 -2021-05-18 00:00:00+05:30,367.0852930581671,369.4854546383637,357.71990037367885,359.7906494140625,70917710,0.0,0.0 -2021-05-19 00:00:00+05:30,359.55535030552113,366.6146830994777,358.8023662972986,361.8143310546875,48189573,0.0,0.0 -2021-05-20 00:00:00+05:30,364.2615348195618,365.01451875057916,359.5553134394641,361.9554748535156,42898608,0.0,0.0 -2021-05-21 00:00:00+05:30,367.0853097115724,380.6392230944845,355.7903771050625,377.62725830078125,192810772,0.0,0.0 -2021-05-24 00:00:00+05:30,392.4988926869941,394.56964174012995,381.4863223376318,387.8397216796875,142964052,0.0,0.0 -2021-05-25 00:00:00+05:30,390.71055342940133,391.0870454418462,384.4983346883133,388.12213134765625,56048127,0.0,0.0 -2021-05-26 00:00:00+05:30,389.4869285360545,394.14609989324936,386.66319528308793,389.2516174316406,52357719,0.0,0.0 -2021-05-27 00:00:00+05:30,389.3927922167001,403.8879492061353,387.7926653601239,400.21710205078125,73392997,0.0,0.0 -2021-05-28 00:00:00+05:30,405.2057241303412,408.1706383181022,395.369708419491,397.252197265625,65137568,0.0,0.0 -2021-05-31 00:00:00+05:30,396.2638788456121,400.9701006846336,393.4401457421992,399.41705322265625,38291043,0.0,0.0 -2021-06-01 00:00:00+05:30,401.0171653036045,409.7707554620893,400.593622558121,407.13525390625,59299647,0.0,0.0 -2021-06-02 00:00:00+05:30,405.48804463155614,412.21796455002976,403.93499723671505,411.55908203125,38657806,0.0,0.0 -2021-06-03 00:00:00+05:30,415.12135140014703,419.82353848671465,411.79658085117563,417.638671875,38909199,4.0,0.0 -2021-06-04 00:00:00+05:30,415.59630949159305,419.77601514911174,410.1341865668464,411.8915710449219,36898769,0.0,0.0 -2021-06-07 00:00:00+05:30,413.3164803268288,415.5013179412837,409.23174484412385,410.6091613769531,20201197,0.0,0.0 -2021-06-08 00:00:00+05:30,410.60916913181353,410.8466527461176,402.7722098597778,405.81201171875,31113823,0.0,0.0 -2021-06-09 00:00:00+05:30,406.0969448824098,410.6566182817021,397.2625668001447,400.349853515625,27784834,0.0,0.0 -2021-06-10 00:00:00+05:30,403.62713745033653,411.6065809423133,401.2523013521471,410.6091613769531,27397712,0.0,0.0 -2021-06-11 00:00:00+05:30,413.07898303357405,413.69643460071023,403.9596069206706,408.0918273925781,26831924,0.0,0.0 -2021-06-14 00:00:00+05:30,405.6220046095122,410.79915888717574,395.837691504038,408.8042907714844,30106015,0.0,0.0 -2021-06-15 00:00:00+05:30,407.7118574467957,411.1315981065366,406.5719245670838,407.996826171875,16413658,0.0,0.0 -2021-06-16 00:00:00+05:30,406.5719266947662,411.08411513355156,403.72212347027016,404.62457275390625,19701175,0.0,0.0 -2021-06-17 00:00:00+05:30,399.9223812178158,404.6245680797949,395.7426756681106,399.2099304199219,23048331,0.0,0.0 -2021-06-18 00:00:00+05:30,402.6771836018103,402.6771836018103,382.49107774018097,392.2279052734375,45748727,0.0,0.0 -2021-06-21 00:00:00+05:30,386.0058695206495,399.92240341395546,380.4487471907106,398.7349853515625,33128978,0.0,0.0 -2021-06-22 00:00:00+05:30,401.82225341975106,404.14960430848674,396.4076157139606,397.6900329589844,28442965,0.0,0.0 -2021-06-23 00:00:00+05:30,400.0173878334944,403.48464264925656,394.22278210580686,397.8800354003906,27564829,0.0,0.0 -2021-06-24 00:00:00+05:30,399.3049402202598,401.58477703588886,395.457688416044,396.3126525878906,19214547,0.0,0.0 -2021-06-25 00:00:00+05:30,399.922401582587,409.42174603823037,398.07001781785704,407.3318786621094,29886797,0.0,0.0 -2021-06-28 00:00:00+05:30,409.1367433109328,411.4640651154013,403.294623764294,405.3844909667969,29370660,0.0,0.0 -2021-06-29 00:00:00+05:30,406.0969451144072,407.4743615533639,399.4948896154991,400.3973388671875,22275961,0.0,0.0 -2021-06-30 00:00:00+05:30,401.8222636500275,403.6271332680099,397.35756023581456,398.2125244140625,18337773,0.0,0.0 -2021-07-01 00:00:00+05:30,399.257417754003,402.487217914092,396.26513018422384,399.3524169921875,16161469,0.0,0.0 -2021-07-02 00:00:00+05:30,399.2574237381701,404.1020950612195,398.02252059235457,403.15216064453125,16423811,0.0,0.0 -2021-07-05 00:00:00+05:30,405.14704464778526,412.7465202801001,403.00969212619674,410.9891357421875,16483761,0.0,0.0 -2021-07-06 00:00:00+05:30,410.0866976659734,414.64637125224965,406.76192722065184,408.23431396484375,20195278,0.0,0.0 -2021-07-07 00:00:00+05:30,407.8543675624784,412.2715570183061,406.1444681349424,411.17913818359375,14473774,0.0,0.0 -2021-07-08 00:00:00+05:30,411.13157461784124,413.60140972297927,400.9672944781864,403.19964599609375,21433043,0.0,0.0 -2021-07-09 00:00:00+05:30,403.72214708356375,406.0969832428789,399.9698943559663,402.53472900390625,16844494,0.0,0.0 -2021-07-12 00:00:00+05:30,405.14701972244393,408.7092737059355,403.3421501687476,406.0494689941406,12886781,0.0,0.0 -2021-07-13 00:00:00+05:30,408.4717869581485,410.18165726116433,406.8568869022027,407.6168518066406,12831125,0.0,0.0 -2021-07-14 00:00:00+05:30,407.52185385743473,410.65662575276696,405.05201864217753,409.4692077636719,12767351,0.0,0.0 -2021-07-15 00:00:00+05:30,411.0366348588267,411.2741184636701,408.1393174859186,410.0867004394531,11030732,0.0,0.0 -2021-07-16 00:00:00+05:30,410.3716706031977,410.84663781454395,406.0494805758256,408.4718017578125,8713863,0.0,0.0 -2021-07-19 00:00:00+05:30,402.20222386099607,407.9493444419581,397.8800338863787,406.4769287109375,14426686,0.0,0.0 -2021-07-20 00:00:00+05:30,405.621967392667,405.621967392667,397.92749336081545,399.8273620605469,14623321,0.0,0.0 -2021-07-22 00:00:00+05:30,404.2445701871114,405.33701793309405,399.82738104840195,400.9197998046875,11799761,0.0,0.0 -2021-07-23 00:00:00+05:30,401.72727318175276,408.4243284493172,398.49750184909203,407.4268798828125,17704661,0.0,0.0 -2021-07-26 00:00:00+05:30,406.38194376987224,406.38194376987224,401.157304325011,402.10723876953125,14037519,0.0,0.0 -2021-07-27 00:00:00+05:30,402.91464925797055,411.5590576517102,402.77216490323167,408.4242858886719,24119619,0.0,0.0 -2021-07-28 00:00:00+05:30,408.4717872700316,408.94675446453164,399.9698628926021,404.19708251953125,17636515,0.0,0.0 -2021-07-29 00:00:00+05:30,404.67204401774586,421.390894826747,404.19707682993163,419.4435119628906,35263606,0.0,0.0 -2021-07-30 00:00:00+05:30,419.3960778196851,422.15088204592877,409.1367969117087,410.18170166015625,35196813,0.0,0.0 -2021-08-02 00:00:00+05:30,412.98401098871415,414.83639480179454,410.1816927052744,413.1264953613281,16926025,0.0,0.0 -2021-08-03 00:00:00+05:30,413.17399040526584,425.47562383471757,411.89157313154124,424.1457214355469,40922962,0.0,0.0 -2021-08-04 00:00:00+05:30,426.18806728569757,444.0468515890723,419.39604205154524,434.0725402832031,129761158,0.0,0.0 -2021-08-05 00:00:00+05:30,437.9197852186902,439.34468690595276,416.45126066599465,419.7285461425781,58595639,0.0,0.0 -2021-08-06 00:00:00+05:30,421.48591777041935,424.62068979044267,412.2715422126446,413.83892822265625,38236066,0.0,0.0 -2021-08-09 00:00:00+05:30,415.976304294457,419.6810429800986,409.4217621599066,411.70159912109375,22196404,0.0,0.0 -2021-08-10 00:00:00+05:30,412.65147856070223,414.551347273219,400.5873296300383,405.0995178222656,27794251,0.0,0.0 -2021-08-11 00:00:00+05:30,408.28180051165396,411.2266029999922,401.9647424414802,406.6194152832031,23827946,0.0,0.0 -2021-08-12 00:00:00+05:30,408.4717841177276,408.8992661853574,403.722112209382,405.76446533203125,16847144,0.0,0.0 -2021-08-13 00:00:00+05:30,406.19198547855564,410.60917496947184,403.7221500567392,409.61175537109375,20908992,0.0,0.0 -2021-08-16 00:00:00+05:30,408.4718074257164,412.2715451692115,402.77220081047386,403.57965087890625,17608693,0.0,0.0 -2021-08-17 00:00:00+05:30,403.57962481982446,404.52955919436107,394.4602490263336,400.3973388671875,22957877,0.0,0.0 -2021-08-18 00:00:00+05:30,401.01479131143464,403.10465853597753,397.0725694462118,398.6874694824219,17668574,0.0,0.0 -2021-08-20 00:00:00+05:30,394.2227926457066,396.4551443779051,384.86593261268206,386.3383483886719,25541790,0.0,0.0 -2021-08-23 00:00:00+05:30,390.5180392720338,392.32290884164667,381.1611795949412,388.9981384277344,26559937,0.0,0.0 -2021-08-24 00:00:00+05:30,388.99815221036494,397.78504575846233,387.7632490373225,396.692626953125,19012313,0.0,0.0 -2021-08-25 00:00:00+05:30,398.0225063197964,400.20734380395476,393.5578031255811,395.4101867675781,16410980,0.0,0.0 -2021-08-26 00:00:00+05:30,393.7478315988402,394.9827347944649,389.47312655132566,390.1855773925781,15897679,0.0,0.0 -2021-08-27 00:00:00+05:30,389.8055775661504,393.6053150757711,387.0982587926064,391.8004455566406,15090541,0.0,0.0 -2021-08-30 00:00:00+05:30,393.6528193702031,402.1072299429113,392.7978841868412,401.53729248046875,20308691,0.0,0.0 -2021-08-31 00:00:00+05:30,402.6297051505414,405.62199274167983,397.7375487409407,404.71954345703125,26262421,0.0,0.0 -2021-09-01 00:00:00+05:30,406.0969637316432,410.89412094709695,403.8646120512022,408.3768005371094,18776721,0.0,0.0 -2021-09-02 00:00:00+05:30,409.8016999482701,411.7965680134026,406.3344451389457,408.23431396484375,14372717,0.0,0.0 -2021-09-03 00:00:00+05:30,409.65924292141085,412.55653147836654,406.7619543644552,409.8017272949219,14233624,0.0,0.0 -2021-09-06 00:00:00+05:30,410.37165703126294,412.12904145306305,408.5192733723958,409.4692077636719,10694099,0.0,0.0 -2021-09-07 00:00:00+05:30,409.4692064699583,410.0866870140944,403.8171142535416,407.6168518066406,14928735,0.0,0.0 -2021-09-08 00:00:00+05:30,407.5218597759224,413.60143417044424,405.95447380549297,409.75421142578125,22817464,0.0,0.0 -2021-09-09 00:00:00+05:30,408.7092927228104,412.0815483882116,408.4718091128611,410.6566467285156,9662128,0.0,0.0 -2021-09-13 00:00:00+05:30,408.5668184098603,412.08155852979127,407.3318862139122,411.17913818359375,9567921,0.0,0.0 -2021-09-14 00:00:00+05:30,413.22146303383914,414.88384822995226,410.60914343994705,411.32159423828125,9981562,0.0,0.0 -2021-09-15 00:00:00+05:30,411.32159345691036,422.720806208603,409.8492067390289,421.6283874511719,22181568,0.0,0.0 -2021-09-16 00:00:00+05:30,422.57831955799054,442.7644253630958,420.58345153931134,440.4845886230469,42637448,0.0,0.0 -2021-09-17 00:00:00+05:30,444.56928582214897,448.2740240727276,427.8029499646162,431.3652038574219,41529478,0.0,0.0 -2021-09-20 00:00:00+05:30,426.9005271731127,430.7952641352298,413.8389287566642,415.548828125,18376916,0.0,0.0 -2021-09-21 00:00:00+05:30,418.11362452610183,419.25355741333345,410.989116455148,416.8312072753906,17279588,0.0,0.0 -2021-09-22 00:00:00+05:30,416.9262387903794,420.6309774761361,414.26643383386175,416.8787536621094,14321143,0.0,0.0 -2021-09-23 00:00:00+05:30,420.2509782074025,428.5629043151031,419.91849536515497,427.2804870605469,20516770,0.0,0.0 -2021-09-24 00:00:00+05:30,428.5154207511443,429.27535668788005,417.97114293817356,418.68359375,10731274,0.0,0.0 -2021-09-27 00:00:00+05:30,422.62579212635984,427.9929154771558,420.1084718633879,424.2406921386719,11746892,0.0,0.0 -2021-09-28 00:00:00+05:30,426.71055943545906,432.98010350937545,417.59118306926484,422.6258239746094,19241170,0.0,0.0 -2021-09-29 00:00:00+05:30,419.72851478536614,439.1546556099318,417.1161952205468,436.9698181152344,38635938,0.0,0.0 -2021-09-30 00:00:00+05:30,436.9223376396204,441.6244955124975,428.80038114878295,430.3202819824219,26530369,0.0,0.0 -2021-10-01 00:00:00+05:30,426.04558470808837,432.74261073136654,421.58088136610445,429.0378723144531,14777309,0.0,0.0 -2021-10-04 00:00:00+05:30,431.08020502061515,441.1495151291204,428.9903668028061,439.96209716796875,16246765,0.0,0.0 -2021-10-05 00:00:00+05:30,438.8697052463045,445.51924623488486,435.73493323328154,441.4345397949219,16487568,0.0,0.0 -2021-10-06 00:00:00+05:30,441.7195049504289,447.4191114659184,430.9377434940219,434.3100280761719,19056690,0.0,0.0 -2021-10-07 00:00:00+05:30,438.9647118418132,440.76958148530036,434.2150396275319,434.9749755859375,9984651,0.0,0.0 -2021-10-08 00:00:00+05:30,438.774684575244,440.7695525723253,431.50769236202325,435.0699462890625,16521128,0.0,0.0 -2021-10-11 00:00:00+05:30,436.9698506488912,451.1713823908598,435.68743333274267,445.7567443847656,20686981,0.0,0.0 -2021-10-12 00:00:00+05:30,446.4691515936368,460.1482006530345,444.6642820978996,458.81829833984375,33763609,0.0,0.0 -2021-10-13 00:00:00+05:30,461.8106259570915,461.8106259570915,454.0686660061811,457.58343505859375,17638983,0.0,0.0 -2021-10-14 00:00:00+05:30,457.8683698369636,469.1725831283601,457.8683698369636,466.0378112792969,23431826,0.0,0.0 -2021-10-18 00:00:00+05:30,469.2675840264522,475.91712469079465,467.0827465469041,473.01983642578125,20084248,0.0,0.0 -2021-10-19 00:00:00+05:30,475.29969301465025,478.95694633089573,459.05580862891065,463.75799560546875,20645100,0.0,0.0 -2021-10-20 00:00:00+05:30,464.32794477088163,482.09173047490026,458.91333583227333,474.8722229003906,34080545,0.0,0.0 -2021-10-21 00:00:00+05:30,479.62188598725885,481.1417868671084,467.13025408075134,477.76953125,20808243,0.0,0.0 -2021-10-22 00:00:00+05:30,479.33691725528,483.2316542006138,474.9672130968494,477.76953125,24080485,0.0,0.0 -2021-10-25 00:00:00+05:30,481.14178466796875,489.6437093394221,472.92485771688973,481.14178466796875,35619415,0.0,0.0 -2021-10-26 00:00:00+05:30,482.18669719225005,492.25600742040945,482.18669719225005,486.88885498046875,21107457,0.0,0.0 -2021-10-27 00:00:00+05:30,487.98132359361625,500.4729264403378,487.07887429791646,493.1584777832031,29463032,0.0,0.0 -2021-10-28 00:00:00+05:30,493.5859082018535,494.48835750909524,472.68737966526334,476.2496337890625,28140401,0.0,0.0 -2021-10-29 00:00:00+05:30,476.39210044139423,486.98389216739236,463.9479540337195,477.0095520019531,31355893,0.0,0.0 -2021-11-01 00:00:00+05:30,483.04165560549967,491.06861310082127,475.91714741072826,489.8811950683594,20679604,0.0,0.0 -2021-11-02 00:00:00+05:30,489.02620958396346,498.71555190251973,486.41389002637885,495.5807800292969,26797820,0.0,0.0 -2021-11-03 00:00:00+05:30,497.7656263989271,515.1494143509497,489.4062152613889,501.23291015625,80775924,0.0,0.0 -2021-11-04 00:00:00+05:30,504.8901502699435,509.0698849597035,501.6128648858585,503.8927307128906,9796046,0.0,0.0 -2021-11-08 00:00:00+05:30,507.69246938567994,507.69246938567994,490.593649589223,497.0531921386719,36802110,0.0,0.0 -2021-11-09 00:00:00+05:30,499.9029734696919,505.3650962201921,496.05575078043574,502.6578063964844,25451967,0.0,0.0 -2021-11-10 00:00:00+05:30,499.2380196712522,502.0403377883719,495.39079689051266,498.1456298828125,15805538,0.0,0.0 -2021-11-11 00:00:00+05:30,496.673148928999,496.673148928999,481.7117119898395,484.0865478515625,23086898,0.0,0.0 -2021-11-12 00:00:00+05:30,486.3664139658844,487.3163483681615,477.53203562058616,485.74896240234375,19836221,0.0,0.0 -2021-11-15 00:00:00+05:30,486.74639030759715,490.07116057478186,480.19182001767615,481.1892395019531,13328183,0.0,0.0 -2021-11-16 00:00:00+05:30,481.99671212317674,481.99671212317674,468.7926296690399,470.3125305175781,19553216,0.0,0.0 -2021-11-17 00:00:00+05:30,469.1251020877455,480.0968326446404,466.4177832910698,473.2098083496094,20488483,0.0,0.0 -2021-11-18 00:00:00+05:30,474.11229080135433,480.85683120863945,467.65271913379587,478.57696533203125,22471070,0.0,0.0 -2021-11-22 00:00:00+05:30,480.6668161174726,480.6668161174726,453.59368517014457,462.048095703125,28800269,0.0,0.0 -2021-11-23 00:00:00+05:30,460.9556661219037,470.59749445304686,455.96851053789544,468.3651428222656,20000371,0.0,0.0 -2021-11-24 00:00:00+05:30,470.9774644076135,474.9672004875882,464.56540720103106,468.46014404296875,13963769,0.0,0.0 -2021-11-25 00:00:00+05:30,465.4678735838767,470.6450278553318,461.9531045752212,465.9903259277344,12894211,0.0,0.0 -2021-11-26 00:00:00+05:30,461.9055886831091,463.4729745999814,443.71435124550794,446.9441223144531,26305817,0.0,0.0 -2021-11-29 00:00:00+05:30,446.46915628247746,453.831147689263,431.55517499801397,441.8144836425781,22407465,0.0,0.0 -2021-11-30 00:00:00+05:30,444.5693019727522,453.3561952275556,435.0699579135054,437.4922790527344,23026652,0.0,0.0 -2021-12-01 00:00:00+05:30,441.1970495126707,453.35619839765053,440.7695674311364,451.5038146972656,17156956,0.0,0.0 -2021-12-02 00:00:00+05:30,450.743846997275,454.2111015608534,447.3715916661979,453.1186828613281,12962679,0.0,0.0 -2021-12-03 00:00:00+05:30,451.9312915408162,457.39341434976984,446.5166538560615,449.4614562988281,16653993,0.0,0.0 -2021-12-06 00:00:00+05:30,449.46147728228283,453.11873069695906,440.579584415126,442.0044860839844,14353300,0.0,0.0 -2021-12-07 00:00:00+05:30,445.70923223188134,455.6835434353724,445.70923223188134,452.833740234375,13644942,0.0,0.0 -2021-12-08 00:00:00+05:30,456.8234509363847,467.747696626642,456.2059993692227,466.94024658203125,20397660,0.0,0.0 -2021-12-09 00:00:00+05:30,467.6526794624928,468.7926123040956,461.76310375340205,464.1854248046875,12560970,0.0,0.0 -2021-12-10 00:00:00+05:30,464.0429513156117,471.11997414445125,460.14821450355964,469.93255615234375,13261408,0.0,0.0 -2021-12-13 00:00:00+05:30,472.82984963930073,475.39468412624166,462.00060323053395,463.37799072265625,14047645,0.0,0.0 -2021-12-14 00:00:00+05:30,461.6681329013544,465.8003534690901,457.6783967001548,464.0904541015625,11642447,0.0,0.0 -2021-12-15 00:00:00+05:30,465.46786885448165,466.41780328071525,459.293295083963,460.5281982421875,8639835,0.0,0.0 -2021-12-16 00:00:00+05:30,463.90048307155627,465.9903214164534,454.3061395640569,457.0609436035156,11107781,0.0,0.0 -2021-12-17 00:00:00+05:30,456.0160307542739,457.2984480867887,443.1444302809013,444.37933349609375,12648603,0.0,0.0 -2021-12-20 00:00:00+05:30,436.019886223515,440.7695581867342,420.82093594121386,426.7105407714844,22336114,0.0,0.0 -2021-12-21 00:00:00+05:30,434.16750945919716,435.30744234435764,422.2458442380076,423.6707458496094,16617447,0.0,0.0 -2021-12-22 00:00:00+05:30,427.4704961601811,434.4050059464558,426.52056172426956,433.0276184082031,13102553,0.0,0.0 -2021-12-23 00:00:00+05:30,437.9197820524123,441.7195198576393,434.83249508566536,438.6797180175781,14471377,0.0,0.0 -2021-12-24 00:00:00+05:30,439.4396639022313,440.38959831231404,429.5603518353099,434.0725402832031,13221159,0.0,0.0 -2021-12-27 00:00:00+05:30,430.9852402748476,437.4447824700577,427.9929237828065,435.117431640625,8856482,0.0,0.0 -2021-12-28 00:00:00+05:30,438.1097717285156,439.724642869444,436.0673895075177,438.1097717285156,8832210,0.0,0.0 -2021-12-29 00:00:00+05:30,437.91978067639553,439.012199494026,428.8004041745656,431.65020751953125,11757303,0.0,0.0 -2021-12-30 00:00:00+05:30,430.0828077265614,432.1251609272129,426.04558645027674,429.08538818359375,28879190,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/TATACHEM.NS.csv b/DATA/BRONZE/StockData/2021/TATACHEM.NS.csv deleted file mode 100644 index 4b89e711..00000000 --- a/DATA/BRONZE/StockData/2021/TATACHEM.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,444.61847370496014,448.61903366008926,443.8276630307359,446.5257263183594,1501968,0.0,0.0 -2021-01-04 00:00:00+05:30,451.1309731221003,459.9693816570669,448.7585695564755,455.17803955078125,3206596,0.0,0.0 -2021-01-05 00:00:00+05:30,454.0151389269579,456.4805843102938,448.851658437475,452.6661071777344,1724507,0.0,0.0 -2021-01-06 00:00:00+05:30,453.0847497496384,469.4590708194607,448.15385931256776,456.8526916503906,7590353,0.0,0.0 -2021-01-07 00:00:00+05:30,459.5972273668189,470.2963531051153,458.2947307814855,463.7373352050781,6607905,0.0,0.0 -2021-01-08 00:00:00+05:30,469.7381345925368,473.5526112060547,461.69053695678707,465.17938232421875,4156351,0.0,0.0 -2021-01-11 00:00:00+05:30,468.2961074679742,469.59860410898494,456.85267719725056,465.45849609375,2784015,0.0,0.0 -2021-01-12 00:00:00+05:30,465.1793850083652,497.74194195895075,461.9696358948889,486.57763671875,15935064,0.0,0.0 -2021-01-13 00:00:00+05:30,492.0667761853066,513.3254513667674,491.22943057843804,504.20794677734375,16661781,0.0,0.0 -2021-01-14 00:00:00+05:30,509.8366676707279,515.4188209663928,496.90465648859765,498.6258544921875,5733798,0.0,0.0 -2021-01-15 00:00:00+05:30,502.2076803870903,502.3472569241255,484.9030290245327,496.7185974121094,6761899,0.0,0.0 -2021-01-18 00:00:00+05:30,496.71856619108667,497.83495127881395,468.6682267777946,474.9016418457031,5626246,0.0,0.0 -2021-01-19 00:00:00+05:30,480.34424146470917,494.6717898292408,476.7158761823686,492.0202331542969,5481389,0.0,0.0 -2021-01-20 00:00:00+05:30,492.90409666209814,505.18484457215266,489.55482758871807,498.6723327636719,6082428,0.0,0.0 -2021-01-21 00:00:00+05:30,499.3235373739917,508.8597142729576,487.1823674107628,491.78759765625,6349869,0.0,0.0 -2021-01-22 00:00:00+05:30,494.76476872434677,499.7887286560073,480.995470669451,483.1352844238281,3588732,0.0,0.0 -2021-01-25 00:00:00+05:30,488.25227598397964,488.99655165044646,468.7612765944495,471.7849426269531,4117136,0.0,0.0 -2021-01-27 00:00:00+05:30,472.5757359628539,479.0417405986604,455.1315094910333,458.5273132324219,5431254,0.0,0.0 -2021-01-28 00:00:00+05:30,449.22374899917577,460.8997404975432,447.502579553204,455.6432189941406,3861384,0.0,0.0 -2021-01-29 00:00:00+05:30,468.9008327003595,469.5055602386763,438.75721341951015,442.19952392578125,5600660,0.0,0.0 -2021-02-01 00:00:00+05:30,447.9677763584353,462.0627069454591,433.5472145026601,459.6437683105469,4358295,0.0,0.0 -2021-02-02 00:00:00+05:30,464.71420947487445,486.94980697639846,463.1791231700834,483.4143981933594,4910238,0.0,0.0 -2021-02-03 00:00:00+05:30,486.5311031162517,491.2294032869839,477.9717915505454,481.55364990234375,3559483,0.0,0.0 -2021-02-04 00:00:00+05:30,481.5537199902014,497.7419867593928,477.27409197676354,492.81109619140625,4375696,0.0,0.0 -2021-02-05 00:00:00+05:30,494.9508658854167,497.3697759747789,482.85620186941964,488.4383544921875,2596192,0.0,0.0 -2021-02-08 00:00:00+05:30,492.9040212013937,502.3936911692867,489.32216296892926,498.4396667480469,2779603,0.0,0.0 -2021-02-09 00:00:00+05:30,500.99820095959495,545.8880119090851,497.3232724368631,532.1187133789062,19308883,0.0,0.0 -2021-02-10 00:00:00+05:30,537.4683424813257,537.5613556565498,514.1163002554287,521.9778442382812,7824688,0.0,0.0 -2021-02-11 00:00:00+05:30,521.9313398360906,540.5385177268604,519.2332763280888,523.8850708007812,7590816,0.0,0.0 -2021-02-12 00:00:00+05:30,526.5830660767164,529.7463086221098,515.6513504823675,521.884765625,2989444,0.0,0.0 -2021-02-15 00:00:00+05:30,525.6528121036042,543.3296323336369,517.0004851374039,529.0486450195312,6137722,0.0,0.0 -2021-02-16 00:00:00+05:30,532.165206280943,548.8186506598652,529.2345534975522,543.0504150390625,9104300,0.0,0.0 -2021-02-17 00:00:00+05:30,543.3295482104662,553.0983157724694,535.468004863173,539.9337158203125,6047258,0.0,0.0 -2021-02-18 00:00:00+05:30,545.1902514739407,557.6105186187671,541.6548994253972,549.93505859375,7810691,0.0,0.0 -2021-02-19 00:00:00+05:30,549.7490639310217,584.8701103110329,545.190282879115,575.5199584960938,22374011,0.0,0.0 -2021-02-22 00:00:00+05:30,582.4046137844133,598.2207135197727,573.10102570479,592.7781372070312,16020738,0.0,0.0 -2021-02-23 00:00:00+05:30,599.0580497794765,613.5716242425668,592.8246345068256,608.4546508789062,13630689,0.0,0.0 -2021-02-24 00:00:00+05:30,613.1064636349664,629.8529224292447,603.3376960049707,625.480224609375,6377043,0.0,0.0 -2021-02-25 00:00:00+05:30,632.643962076555,686.6047706066141,628.6899373135766,681.580810546875,24769312,0.0,0.0 -2021-02-26 00:00:00+05:30,679.161896928087,704.7467629082546,662.8806185770711,688.0003051757812,27465351,0.0,0.0 -2021-03-01 00:00:00+05:30,697.7690704586811,702.420864261739,680.7900230775199,691.6752319335938,8707722,0.0,0.0 -2021-03-02 00:00:00+05:30,693.117288659799,694.0476474365236,672.7424087356937,682.5577392578125,7804433,0.0,0.0 -2021-03-03 00:00:00+05:30,686.6047692867986,727.5405549895345,684.2323657904903,722.3770751953125,12732034,0.0,0.0 -2021-03-04 00:00:00+05:30,711.6314920078121,736.8907001796106,706.8401213179453,718.51611328125,10104938,0.0,0.0 -2021-03-05 00:00:00+05:30,720.8419615883338,725.0750826228723,686.6047703066549,696.4200439453125,7005537,0.0,0.0 -2021-03-08 00:00:00+05:30,708.0030221337223,722.8887624151147,700.606658574487,714.980712890625,7124305,0.0,0.0 -2021-03-09 00:00:00+05:30,721.027999918385,721.8653454708357,699.1645702434405,709.6776123046875,3961473,0.0,0.0 -2021-03-10 00:00:00+05:30,715.9110408618833,720.2837382383606,709.8637091327056,713.5851440429688,2868563,0.0,0.0 -2021-03-12 00:00:00+05:30,720.097707333049,739.6352420281318,716.3762721530333,729.26171875,8922262,0.0,0.0 -2021-03-15 00:00:00+05:30,734.9834742779243,739.0770758358424,712.0035998644673,727.773193359375,5671236,0.0,0.0 -2021-03-16 00:00:00+05:30,732.0993820960107,732.0993820960107,716.9344878210476,723.0748901367188,4118140,0.0,0.0 -2021-03-17 00:00:00+05:30,722.8887279250769,722.8887279250769,678.557112050842,681.9994506835938,5788155,0.0,0.0 -2021-03-18 00:00:00+05:30,691.2565372861934,700.4671114389708,656.1354951831601,665.3460693359375,8695141,0.0,0.0 -2021-03-19 00:00:00+05:30,659.9034339379128,706.1422740431083,642.1336049597551,699.67626953125,18059484,0.0,0.0 -2021-03-22 00:00:00+05:30,699.6298076923077,717.3066246419804,691.6287448394513,710.5615234375,9238739,0.0,0.0 -2021-03-23 00:00:00+05:30,713.5387703926962,720.0977892870338,703.5839187962782,712.7944946289062,4371135,0.0,0.0 -2021-03-24 00:00:00+05:30,706.1423747883648,716.1902391201334,683.1624995878713,686.2792358398438,3847722,0.0,0.0 -2021-03-25 00:00:00+05:30,690.326172281197,692.1403831474794,662.4154105986689,680.1387329101562,7066714,0.0,0.0 -2021-03-26 00:00:00+05:30,688.9306449459217,704.7002368995089,683.8136718909554,692.3264770507812,5428127,0.0,0.0 -2021-03-30 00:00:00+05:30,697.1643634489621,708.700835603541,691.3031142029247,699.8624267578125,4111733,0.0,0.0 -2021-03-31 00:00:00+05:30,694.0476559714962,711.7244729466414,692.0473618631027,699.4437255859375,3557369,0.0,0.0 -2021-04-01 00:00:00+05:30,705.9562567289867,736.5650844244094,702.5139177601568,724.842529296875,7295960,0.0,0.0 -2021-04-05 00:00:00+05:30,725.5867778645858,733.1226606728954,696.3734917686069,708.7007446289062,5260782,0.0,0.0 -2021-04-06 00:00:00+05:30,718.2370065117748,758.2424356309539,707.4448669516019,752.7532958984375,12743464,0.0,0.0 -2021-04-07 00:00:00+05:30,758.4750823974609,767.359998408705,749.1714935302734,755.451416015625,7321417,0.0,0.0 -2021-04-08 00:00:00+05:30,760.1031778278187,775.8727716378369,756.6143321523545,762.382568359375,4903152,0.0,0.0 -2021-04-09 00:00:00+05:30,764.2897787393158,770.2906045489053,744.3800770662302,749.1714477539062,4304784,0.0,0.0 -2021-04-12 00:00:00+05:30,734.9834103627984,734.9834103627984,692.7916638868212,698.0481567382812,6113675,0.0,0.0 -2021-04-13 00:00:00+05:30,698.1877882904147,714.0038882409369,687.8142647266749,706.2819213867188,5478421,0.0,0.0 -2021-04-15 00:00:00+05:30,693.117307702181,707.0261831532579,680.0922844701937,696.792236328125,4474232,0.0,0.0 -2021-04-16 00:00:00+05:30,700.2810277855955,719.3998883399425,693.7685166722691,700.6531372070312,5047883,0.0,0.0 -2021-04-19 00:00:00+05:30,680.0922373568993,688.4654659974084,668.183656869538,681.2086791992188,4114175,0.0,0.0 -2021-04-20 00:00:00+05:30,692.1869222360197,696.7922094868471,668.6953633832514,674.137939453125,3571306,0.0,0.0 -2021-04-22 00:00:00+05:30,662.4154364551692,686.7443407185885,661.4850776961031,683.302001953125,4280782,0.0,0.0 -2021-04-23 00:00:00+05:30,680.9761479102481,691.1170249514946,670.090938387233,675.580078125,3557549,0.0,0.0 -2021-04-26 00:00:00+05:30,680.0922657856551,690.3262123296253,677.3011894554814,682.5577392578125,2818442,0.0,0.0 -2021-04-27 00:00:00+05:30,687.6281540928838,711.7244692966335,682.4181676197132,706.7935791015625,6234702,0.0,0.0 -2021-04-28 00:00:00+05:30,713.5851239453048,723.1213006342739,707.1656261920656,711.3988037109375,5189267,0.0,0.0 -2021-04-29 00:00:00+05:30,716.2832834233993,722.8888083794373,707.584394322593,710.0963745117188,3586133,0.0,0.0 -2021-04-30 00:00:00+05:30,705.4445361462982,741.4959384221559,698.0946791620282,737.2628173828125,9213112,0.0,0.0 -2021-05-03 00:00:00+05:30,736.8441875345352,738.4723154741632,716.3762934363536,728.6105346679688,6753977,0.0,0.0 -2021-05-04 00:00:00+05:30,697.7691350666554,705.0259227144292,655.7634104218038,659.2057495117188,23262075,0.0,0.0 -2021-05-05 00:00:00+05:30,658.6940100196721,665.2065214181716,646.13416660828,649.9951782226562,13401236,0.0,0.0 -2021-05-06 00:00:00+05:30,651.2511259700665,654.9260543949588,623.852049384836,629.3876953125,9338596,0.0,0.0 -2021-05-07 00:00:00+05:30,632.6440015560888,644.1804737100679,629.8994316630071,632.0392456054688,4530655,0.0,0.0 -2021-05-10 00:00:00+05:30,637.2958243222871,641.7615355299614,633.6208954382533,636.1793823242188,2631876,0.0,0.0 -2021-05-11 00:00:00+05:30,634.5047436501582,659.9965991734027,629.9459625141989,648.1810302734375,7844036,0.0,0.0 -2021-05-12 00:00:00+05:30,652.8328019771332,683.9067528097743,646.2272202173293,672.044677734375,10922532,0.0,0.0 -2021-05-14 00:00:00+05:30,678.882784599508,682.3716298779234,649.7160040012006,653.4374389648438,5789758,0.0,0.0 -2021-05-17 00:00:00+05:30,656.3216290421603,663.5784163498453,642.2731770437725,655.0191040039062,3576459,0.0,0.0 -2021-05-18 00:00:00+05:30,660.554751070498,671.3003839035287,658.9731297462271,664.3226928710938,3194827,0.0,0.0 -2021-05-19 00:00:00+05:30,665.1134945363118,673.4867233045343,660.2756176688649,662.78759765625,2638010,0.0,0.0 -2021-05-20 00:00:00+05:30,665.4856363292923,669.2070715183665,656.228554939551,657.7171630859375,2222891,0.0,0.0 -2021-05-21 00:00:00+05:30,660.5547374612996,666.0903835899011,657.1589051816399,658.554443359375,1961840,0.0,0.0 -2021-05-24 00:00:00+05:30,660.5547636159531,670.6026275365723,651.1581622276491,657.9962768554688,2863633,0.0,0.0 -2021-05-25 00:00:00+05:30,662.7875986650572,664.0435602683656,649.4834230631803,654.4608764648438,2183985,0.0,0.0 -2021-05-26 00:00:00+05:30,654.972581713019,656.0425170248252,648.4600702471226,651.0650634765625,2075398,0.0,0.0 -2021-05-27 00:00:00+05:30,654.600412380579,654.7399889108805,642.2266520110114,643.57568359375,2436381,0.0,0.0 -2021-05-28 00:00:00+05:30,644.7851873870079,666.6021137003448,644.7851873870079,659.2057495117188,4321419,0.0,0.0 -2021-05-31 00:00:00+05:30,661.4386509046153,663.8575612561447,652.228075364948,654.8330688476562,2490566,0.0,0.0 -2021-06-01 00:00:00+05:30,655.9029802850577,666.6021069138211,653.2979868975825,657.2055053710938,2217052,0.0,0.0 -2021-06-02 00:00:00+05:30,656.7867961412143,663.9505701482344,655.8099307731193,662.27587890625,1352949,0.0,0.0 -2021-06-03 00:00:00+05:30,663.4388246471962,680.5574489476876,663.4388246471962,677.068603515625,5645617,0.0,0.0 -2021-06-04 00:00:00+05:30,681.5807885011554,696.7456813528036,677.115077917271,694.1871948242188,5464935,0.0,0.0 -2021-06-07 00:00:00+05:30,701.0253113571969,703.3047016296096,694.0476207995605,696.0944213867188,3781787,0.0,0.0 -2021-06-08 00:00:00+05:30,698.6994116872211,698.6994116872211,680.6039228904674,692.3264770507812,2277807,0.0,0.0 -2021-06-09 00:00:00+05:30,694.0475863494772,707.0726080772155,680.3713021784345,687.20947265625,4430473,0.0,0.0 -2021-06-10 00:00:00+05:30,690.4191989957532,698.5598379796622,688.2793852483296,696.0944213867188,1879289,0.0,0.0 -2021-06-11 00:00:00+05:30,696.8387756143798,702.0953258078199,691.5822254209396,696.3735961914062,1717152,0.0,0.0 -2021-06-14 00:00:00+05:30,698.5423283290522,700.1453662675724,675.6284914891793,696.1849365234375,2526252,10.0,0.0 -2021-06-15 00:00:00+05:30,707.2256624261117,720.2737774182391,705.6484555840061,711.1926879882812,2428741,10.0,0.0 -2021-06-16 00:00:00+05:30,712.1007447075432,716.402312998938,701.7291505987055,704.5968627929688,1444777,0.0,0.0 -2021-06-17 00:00:00+05:30,700.4864635760925,709.6153354206996,686.5780715674242,693.6039428710938,1775728,0.0,0.0 -2021-06-18 00:00:00+05:30,699.721773950813,700.8210869605051,665.357011225325,683.2802124023438,2878683,0.0,0.0 -2021-06-21 00:00:00+05:30,670.088808810143,688.9679157630678,670.088808810143,686.386962890625,1597788,0.0,0.0 -2021-06-22 00:00:00+05:30,690.5929216237427,703.6888193280441,688.0597524472472,691.93115234375,2254491,0.0,0.0 -2021-06-23 00:00:00+05:30,692.0745583382183,697.5710068333077,681.7030223415081,683.3758544921875,1813984,0.0,0.0 -2021-06-24 00:00:00+05:30,684.9052719607031,688.250936234063,671.857157957097,674.8204956054688,1435054,0.0,0.0 -2021-06-25 00:00:00+05:30,678.6919363604395,691.5488586546107,677.2580801568611,684.3795776367188,1900518,0.0,0.0 -2021-06-28 00:00:00+05:30,690.0671997070312,696.3761434896821,686.3391503439832,690.0671997070312,1624567,0.0,0.0 -2021-06-29 00:00:00+05:30,693.0304642178631,698.574696262855,685.1920390227859,688.824462890625,1521271,0.0,0.0 -2021-06-30 00:00:00+05:30,690.1627461402093,697.3320267441588,687.5817934540365,691.8833618164062,1268766,0.0,0.0 -2021-07-01 00:00:00+05:30,693.0304675214544,696.7106749425143,689.2546346848277,691.1664428710938,796598,0.0,0.0 -2021-07-02 00:00:00+05:30,693.0304205033599,736.0461017759823,690.1627084185185,733.8475341796875,13309645,0.0,0.0 -2021-07-05 00:00:00+05:30,740.777850205927,746.5610580005612,727.825362084783,739.343994140625,5598513,0.0,0.0 -2021-07-06 00:00:00+05:30,739.1528438912761,745.9875815305213,721.0862330988172,726.4393310546875,2456170,0.0,0.0 -2021-07-07 00:00:00+05:30,730.0717420701857,737.9101672053531,722.7112689756534,736.046142578125,1797718,0.0,0.0 -2021-07-08 00:00:00+05:30,741.064696348296,745.1272890080577,722.4723488601641,730.5975341796875,2349551,0.0,0.0 -2021-07-09 00:00:00+05:30,729.3548403853713,742.3551130232827,725.5790074590547,731.1710815429688,1950867,0.0,0.0 -2021-07-12 00:00:00+05:30,733.6564412344068,756.4069485251061,732.7005370764467,744.5537719726562,4592584,0.0,0.0 -2021-07-13 00:00:00+05:30,749.3810139416956,750.4802686256193,738.2447080906663,748.4251098632812,1901115,0.0,0.0 -2021-07-14 00:00:00+05:30,750.4802094771143,757.5061389059697,741.4947468544542,743.024169921875,1952407,0.0,0.0 -2021-07-15 00:00:00+05:30,746.5610407679223,747.0389927786573,739.0093756608104,743.5021362304688,978998,0.0,0.0 -2021-07-16 00:00:00+05:30,745.5574695162007,751.1972691163936,739.0094909414402,746.5611572265625,1256613,0.0,0.0 -2021-07-19 00:00:00+05:30,743.6934257392444,760.4217482976464,735.1380719620528,745.2706909179688,2775607,0.0,0.0 -2021-07-20 00:00:00+05:30,744.171294660354,750.0501278400658,721.7075497348327,726.1525268554688,2204811,0.0,0.0 -2021-07-22 00:00:00+05:30,731.935766442029,733.9909252097901,724.0017742390049,729.0680541992188,1137807,0.0,0.0 -2021-07-23 00:00:00+05:30,735.0902448107587,735.0902448107587,718.8398752895845,721.75537109375,975600,0.0,0.0 -2021-07-26 00:00:00+05:30,716.9280682602131,732.6049186903386,710.2367396231177,724.862060546875,1390129,0.0,0.0 -2021-07-27 00:00:00+05:30,726.487029372226,730.1194528503373,706.4608291964391,710.8101806640625,1181138,0.0,0.0 -2021-07-28 00:00:00+05:30,715.5897650739565,715.5897650739565,697.4754295817183,706.1741333007812,1728583,0.0,0.0 -2021-07-29 00:00:00+05:30,705.4572031673324,721.2296203113174,705.1704436152835,718.5531005859375,1614348,0.0,0.0 -2021-07-30 00:00:00+05:30,719.2222008325116,736.7630160875599,718.0273208193953,729.4981689453125,2255806,0.0,0.0 -2021-08-02 00:00:00+05:30,737.0020157792401,746.5132726581118,732.7482311270685,740.4910888671875,1643860,0.0,0.0 -2021-08-03 00:00:00+05:30,741.9250098738075,746.8000975732627,735.711633061998,738.1969604492188,999181,0.0,0.0 -2021-08-04 00:00:00+05:30,740.8256534726961,745.3184142657329,726.773851989689,729.7849731445312,917071,0.0,0.0 -2021-08-05 00:00:00+05:30,733.7041819812915,740.8256792114952,720.7516930651193,735.3770141601562,1462902,0.0,0.0 -2021-08-06 00:00:00+05:30,772.2271127076446,806.7830696566248,767.3042415424156,787.3304443359375,23725308,0.0,0.0 -2021-08-09 00:00:00+05:30,792.2055231263963,819.9745255714572,776.8154904490149,808.9816284179688,11320092,0.0,0.0 -2021-08-10 00:00:00+05:30,810.558862131501,827.8129188050494,793.973891627249,806.448486328125,8084425,0.0,0.0 -2021-08-11 00:00:00+05:30,810.0809668574392,824.6585048439015,799.1358528972125,821.9341430664062,4877031,0.0,0.0 -2021-08-12 00:00:00+05:30,825.8055694218514,847.3134115180407,822.2209290724866,837.2285766601562,5941940,0.0,0.0 -2021-08-13 00:00:00+05:30,841.53007109826,848.6515676350131,837.3719119960538,840.2396240234375,2918639,0.0,0.0 -2021-08-16 00:00:00+05:30,841.8647094675142,852.5708465085212,827.8129082476771,833.1181640625,2605354,0.0,0.0 -2021-08-17 00:00:00+05:30,835.8425681329425,847.7913693794463,820.6914531461218,827.1915893554688,2826322,0.0,0.0 -2021-08-18 00:00:00+05:30,831.6365481545768,834.5042603895926,817.3457705146639,821.6473388671875,1790409,0.0,0.0 -2021-08-20 00:00:00+05:30,816.3420298707597,826.8569740494229,794.4040210292532,802.3380126953125,1839507,0.0,0.0 -2021-08-23 00:00:00+05:30,807.73894419312,815.3861768008655,778.5838698760903,785.9921264648438,2025363,0.0,0.0 -2021-08-24 00:00:00+05:30,789.5768114795081,800.952093965445,784.9884833236815,793.2570190429688,1759753,0.0,0.0 -2021-08-25 00:00:00+05:30,796.7460233229883,799.1357834409337,783.8413186860832,785.8486938476562,1298473,0.0,0.0 -2021-08-26 00:00:00+05:30,782.0250840868873,797.6541503929667,782.0250840868873,790.1502685546875,2292653,0.0,0.0 -2021-08-27 00:00:00+05:30,793.8783752294156,805.2058157648428,789.4812395951483,792.4445190429688,2867557,0.0,0.0 -2021-08-30 00:00:00+05:30,796.8894562204108,802.9594237649414,795.3121911576563,797.6063842773438,1552884,0.0,0.0 -2021-08-31 00:00:00+05:30,800.952066289949,822.8422351070766,799.7571861685855,807.4044189453125,4538227,0.0,0.0 -2021-09-01 00:00:00+05:30,811.3235559109103,816.2464850663097,797.2239712868326,803.6285400390625,1752608,0.0,0.0 -2021-09-02 00:00:00+05:30,806.4484872812624,815.6251429621453,803.9631017075309,809.1727905273438,1487639,0.0,0.0 -2021-09-03 00:00:00+05:30,812.5184810969549,816.2465304065491,798.1799196658321,803.9153442382812,1532492,0.0,0.0 -2021-09-06 00:00:00+05:30,805.8271259227548,809.0772230777385,799.374773490989,802.1947021484375,864668,0.0,0.0 -2021-09-07 00:00:00+05:30,804.8712922374893,806.7831005325902,783.9848099510153,786.7568969726562,1359443,0.0,0.0 -2021-09-08 00:00:00+05:30,788.620910514305,798.6579039208507,777.3890369403134,795.5989990234375,1726690,0.0,0.0 -2021-09-09 00:00:00+05:30,797.988727744216,797.988727744216,785.084022447049,792.6834716796875,831574,0.0,0.0 -2021-09-13 00:00:00+05:30,792.4444263340351,805.5403229735649,790.6760272484739,800.37841796875,1639671,0.0,0.0 -2021-09-14 00:00:00+05:30,802.0034776345863,805.6359012638234,794.260678363219,798.8967895507812,819659,0.0,0.0 -2021-09-15 00:00:00+05:30,799.1358183625563,823.9893246752674,799.0402512911635,820.930419921875,3384102,0.0,0.0 -2021-09-16 00:00:00+05:30,826.9526230096907,840.9566415720071,825.4709833065334,827.2394409179688,4899479,0.0,0.0 -2021-09-17 00:00:00+05:30,830.4895063291391,831.4931940087964,803.2462383008933,807.2610473632812,2025904,0.0,0.0 -2021-09-20 00:00:00+05:30,802.9594544926149,802.9594544926149,760.4217214867562,764.4843139648438,2678451,0.0,0.0 -2021-09-21 00:00:00+05:30,764.5320631863253,774.1388874169163,745.6529578119971,766.5872802734375,2838627,0.0,0.0 -2021-09-22 00:00:00+05:30,769.7895119678592,792.1576898478868,766.874016313759,788.9075927734375,3326873,0.0,0.0 -2021-09-23 00:00:00+05:30,796.029146943026,818.2539174821138,791.0584339063927,809.794189453125,3624791,0.0,0.0 -2021-09-24 00:00:00+05:30,814.3346897056651,861.9387000877825,813.7133287309537,845.9273071289062,11074121,0.0,0.0 -2021-09-27 00:00:00+05:30,860.3136836716828,887.748142808631,855.5341632068402,874.4132690429688,7817188,0.0,0.0 -2021-09-28 00:00:00+05:30,879.1927532975751,885.836298138838,861.0783598131255,866.4314575195312,2952084,0.0,0.0 -2021-09-29 00:00:00+05:30,865.0932194132487,896.25567005682,855.7253708054809,891.9541015625,3724758,0.0,0.0 -2021-09-30 00:00:00+05:30,899.3622936574474,903.8072707856977,875.0345824884557,878.7625732421875,3823155,0.0,0.0 -2021-10-01 00:00:00+05:30,876.2772641098554,887.5091368230472,867.1961755332321,870.7330322265625,1597635,0.0,0.0 -2021-10-04 00:00:00+05:30,876.5640421364673,898.5498359959424,868.5822663988989,894.4872436523438,2679786,0.0,0.0 -2021-10-05 00:00:00+05:30,898.5498461418433,910.0206952415264,886.3620689734299,889.89892578125,4403016,0.0,0.0 -2021-10-06 00:00:00+05:30,891.8584554411648,937.5984397058719,891.8584554411648,920.1054077148438,8555640,0.0,0.0 -2021-10-07 00:00:00+05:30,935.7823418205518,935.7823418205518,910.0207143414004,916.7598266601562,2853274,0.0,0.0 -2021-10-08 00:00:00+05:30,922.447425639379,935.1609380752952,912.4582164598183,923.0687866210938,2624580,0.0,0.0 -2021-10-11 00:00:00+05:30,927.2269773503026,943.8597320340889,923.4033609488581,925.6019287109375,1735386,0.0,0.0 -2021-10-12 00:00:00+05:30,927.99169921875,932.9146287275245,905.1456259738593,927.99169921875,1873688,0.0,0.0 -2021-10-13 00:00:00+05:30,937.0727477190915,1093.8410734703803,937.0727477190915,1058.2813720703125,21151990,0.0,0.0 -2021-10-14 00:00:00+05:30,1091.64239418828,1091.64239418828,1030.655670850221,1036.247802734375,4586953,0.0,0.0 -2021-10-18 00:00:00+05:30,1045.7590945113534,1106.9369574443758,1037.7773185443132,1046.1414794921875,6845528,0.0,0.0 -2021-10-19 00:00:00+05:30,1053.9798606646173,1071.7596539808776,1019.9496972884656,1032.2808837890625,4356219,0.0,0.0 -2021-10-20 00:00:00+05:30,1033.1411803154624,1037.9684259255362,964.5550039677262,988.2614135742188,4962360,0.0,0.0 -2021-10-21 00:00:00+05:30,991.272525989041,998.1549886555234,951.2201219003908,959.5364990234375,3169781,0.0,0.0 -2021-10-22 00:00:00+05:30,962.5953594743253,982.0002579838141,940.8963262960741,944.1464233398438,2702586,0.0,0.0 -2021-10-25 00:00:00+05:30,948.2568266821859,956.8599632145847,911.0721354435383,937.3594970703125,2218054,0.0,0.0 -2021-10-26 00:00:00+05:30,939.3670000342354,969.2390040908359,939.2713746149996,962.2130737304688,3183161,0.0,0.0 -2021-10-27 00:00:00+05:30,970.6249736814185,973.5882528316725,950.2163876707923,953.418701171875,2004692,0.0,0.0 -2021-10-28 00:00:00+05:30,917.6679454594183,917.6679454594183,845.0192331105477,852.0451049804688,9648852,0.0,0.0 -2021-10-29 00:00:00+05:30,855.534218963282,888.9908643976003,837.8499920908566,861.6041870117188,4325902,0.0,0.0 -2021-11-01 00:00:00+05:30,870.8285778599163,875.1301460271717,861.5085134975297,865.188720703125,1879146,0.0,0.0 -2021-11-02 00:00:00+05:30,869.5381755034743,878.5714224446615,866.9094392659583,870.4940795898438,1544886,0.0,0.0 -2021-11-03 00:00:00+05:30,871.6889636320267,875.2257620925521,848.0303373876035,856.5856323242188,1558072,0.0,0.0 -2021-11-04 00:00:00+05:30,863.5637796064816,866.049106906902,860.3136823578498,864.3284912109375,260466,0.0,0.0 -2021-11-08 00:00:00+05:30,869.8726867981715,886.648791231957,854.9606069334184,885.0237426757812,2094324,0.0,0.0 -2021-11-09 00:00:00+05:30,887.5568791751194,912.7449266682753,885.3105280742121,906.1014404296875,3150110,0.0,0.0 -2021-11-10 00:00:00+05:30,903.2815345295534,903.2815345295534,892.0018785230221,893.8658447265625,1038512,0.0,0.0 -2021-11-11 00:00:00+05:30,893.7703353236681,904.7632324960982,878.475869692461,884.5458374023438,1155179,0.0,0.0 -2021-11-12 00:00:00+05:30,888.9907484305385,904.667597869395,886.7921808289767,894.582763671875,1193780,0.0,0.0 -2021-11-15 00:00:00+05:30,900.461663671875,906.1970882812501,893.7703349609376,896.1600952148438,722956,0.0,0.0 -2021-11-16 00:00:00+05:30,898.5498686772867,913.7965509900836,889.9467316367595,893.5313720703125,1969045,0.0,0.0 -2021-11-17 00:00:00+05:30,891.8585140034039,905.0499787475649,889.0385852753709,899.1712036132812,1143181,0.0,0.0 -2021-11-18 00:00:00+05:30,903.0426167813387,905.0022085215859,875.3213978247758,884.5458374023438,1447755,0.0,0.0 -2021-11-22 00:00:00+05:30,886.1230858088609,889.9944856800515,841.1955938638592,852.6664428710938,1590577,0.0,0.0 -2021-11-23 00:00:00+05:30,849.6552670317565,874.3654210187636,841.434515776046,872.0712280273438,1681550,0.0,0.0 -2021-11-24 00:00:00+05:30,878.1890776722646,883.0641650745234,857.4459477578664,860.696044921875,1549985,0.0,0.0 -2021-11-25 00:00:00+05:30,863.563785179753,871.5455610578614,852.5230461765681,860.88720703125,1240769,0.0,0.0 -2021-11-26 00:00:00+05:30,856.4900274332897,863.6593077968496,807.2609689368451,816.0552978515625,2095768,0.0,0.0 -2021-11-29 00:00:00+05:30,815.3862076781825,848.5083085022608,792.2533164949973,830.3461303710938,3134483,0.0,0.0 -2021-11-30 00:00:00+05:30,834.5042815925946,853.1444115938037,830.3461220836734,833.787353515625,1770628,0.0,0.0 -2021-12-01 00:00:00+05:30,842.0559327613051,848.6516359489722,831.6365548855814,844.9236450195312,992357,0.0,0.0 -2021-12-02 00:00:00+05:30,848.7473040178418,865.0932413736979,839.2838297526041,860.313720703125,1243763,0.0,0.0 -2021-12-03 00:00:00+05:30,864.1372563959478,890.0900745466679,863.4203283624335,869.8726806640625,2571339,0.0,0.0 -2021-12-06 00:00:00+05:30,874.4610675093459,880.3876846556925,853.8135620861938,856.6812744140625,1498134,0.0,0.0 -2021-12-07 00:00:00+05:30,861.7475356917577,873.7919038680838,860.313679559159,869.3469848632812,1070496,0.0,0.0 -2021-12-08 00:00:00+05:30,874.6522205129648,885.7885262209321,872.4536528296065,883.1597900390625,769754,0.0,0.0 -2021-12-09 00:00:00+05:30,887.0789403693975,899.0277407515284,877.5199000636928,894.582763671875,1489306,0.0,0.0 -2021-12-10 00:00:00+05:30,894.5828031169904,910.0206772289112,890.5680526865722,898.6932373046875,2306800,0.0,0.0 -2021-12-13 00:00:00+05:30,908.0133337554255,908.0133337554255,891.9540980973472,894.6306762695312,730970,0.0,0.0 -2021-12-14 00:00:00+05:30,889.3731838240988,899.0277917429538,884.2112784287424,892.1930541992188,715048,0.0,0.0 -2021-12-15 00:00:00+05:30,891.8584808046153,901.3219542599791,879.0015596323041,881.15234375,636803,0.0,0.0 -2021-12-16 00:00:00+05:30,886.6965913886006,888.1782893710916,862.3210376202569,866.909423828125,739095,0.0,0.0 -2021-12-17 00:00:00+05:30,866.909453062177,869.2992133161318,839.9051621924868,844.6368408203125,1265520,0.0,0.0 -2021-12-20 00:00:00+05:30,837.3719439851802,838.232280963762,787.8083425559786,805.2057495117188,1645980,0.0,0.0 -2021-12-21 00:00:00+05:30,810.6066806788475,827.000459409796,809.9375361368943,818.68408203125,834671,0.0,0.0 -2021-12-22 00:00:00+05:30,822.0774791308461,845.6405371899465,820.7870320069209,843.5375366210938,958034,0.0,0.0 -2021-12-23 00:00:00+05:30,850.5634682155456,855.0562292161202,843.9677648410383,847.026611328125,640303,0.0,0.0 -2021-12-24 00:00:00+05:30,850.7067983903501,852.6663899720961,829.9158858545954,833.739501953125,644902,0.0,0.0 -2021-12-27 00:00:00+05:30,833.261611372475,844.5890515619765,822.4120648867707,841.1000366210938,508491,0.0,0.0 -2021-12-28 00:00:00+05:30,848.8428046704249,869.5859344262796,846.1662849730977,867.6263427734375,1673007,0.0,0.0 -2021-12-29 00:00:00+05:30,871.8801044352957,874.0787305356677,858.4496635273472,861.2695922851562,1037054,0.0,0.0 -2021-12-30 00:00:00+05:30,865.0932050565101,865.7145660551026,843.3941704542973,844.971435546875,823403,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/TATAMOTORS.NS.csv b/DATA/BRONZE/StockData/2021/TATAMOTORS.NS.csv deleted file mode 100644 index b2ecf455..00000000 --- a/DATA/BRONZE/StockData/2021/TATAMOTORS.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,183.8081382551248,185.84548483840902,183.3609195330827,185.34857177734375,27334421,0.0,0.0 -2021-01-04 00:00:00+05:30,190.6158400285319,191.8084282594045,187.58466753348497,190.11892700195312,63980597,0.0,0.0 -2021-01-05 00:00:00+05:30,185.94487195315907,192.70287739516348,183.90752538700343,192.0072021484375,75752593,0.0,0.0 -2021-01-06 00:00:00+05:30,193.2494718039028,196.38003295066426,189.47292979243193,194.193603515625,75621947,0.0,0.0 -2021-01-07 00:00:00+05:30,195.78375011478022,199.1130737587076,193.89548650945585,195.53529357910156,66024848,0.0,0.0 -2021-01-08 00:00:00+05:30,197.5229374683023,200.25595924459327,195.88313046836083,196.9266357421875,53991568,0.0,0.0 -2021-01-11 00:00:00+05:30,198.66582844991527,224.00839363326486,198.41737192850988,219.2877197265625,182483100,0.0,0.0 -2021-01-12 00:00:00+05:30,225.59852329830335,250.84170001562842,222.71643369204358,236.33184814453125,390577839,0.0,0.0 -2021-01-13 00:00:00+05:30,241.40036960478898,247.2639530817059,236.92815185872968,241.10223388671875,164649387,0.0,0.0 -2021-01-14 00:00:00+05:30,241.35066806753952,248.25775624694282,237.12690725425043,243.58677673339844,86819519,0.0,0.0 -2021-01-15 00:00:00+05:30,244.48123045755267,263.01608190405,241.10222764714345,258.69293212890625,250038029,0.0,0.0 -2021-01-18 00:00:00+05:30,260.03458479977627,260.8296638522053,239.66115039218982,244.4315185546875,173383224,0.0,0.0 -2021-01-19 00:00:00+05:30,249.94728010087496,260.0843190994562,249.7485179011071,257.0531311035156,136861059,0.0,0.0 -2021-01-20 00:00:00+05:30,258.39478645632295,275.786743237037,257.25189250513773,273.2027893066406,205145151,0.0,0.0 -2021-01-21 00:00:00+05:30,279.2651408297988,297.1540110608891,278.2713147058493,288.8058776855469,283614463,0.0,0.0 -2021-01-22 00:00:00+05:30,294.1228571988776,305.0052351949439,276.6315111324262,287.5635986328125,316008609,0.0,0.0 -2021-01-25 00:00:00+05:30,295.0669895689992,297.65094372729016,275.63769969776666,277.42657470703125,164346913,0.0,0.0 -2021-01-27 00:00:00+05:30,273.2027872565786,273.3021759318414,264.0596053865399,265.8484802246094,126586833,0.0,0.0 -2021-01-28 00:00:00+05:30,258.44447508149034,271.71206009097165,257.45064894338935,265.1528015136719,129156876,0.0,0.0 -2021-01-29 00:00:00+05:30,271.314521557119,277.0787007259338,258.99108415295836,261.078125,138442348,0.0,0.0 -2021-02-01 00:00:00+05:30,268.0845862985464,280.25895583388353,253.77349674733006,277.873779296875,165655500,0.0,0.0 -2021-02-02 00:00:00+05:30,291.78733918585914,326.819708029459,288.60708364144097,320.0119934082031,251965965,0.0,0.0 -2021-02-03 00:00:00+05:30,337.1058378727921,339.78915024575497,324.1860980890815,328.9564514160156,224190114,0.0,0.0 -2021-02-04 00:00:00+05:30,326.96876278096124,332.43480592775546,320.4592144378081,324.1363525390625,121033002,0.0,0.0 -2021-02-05 00:00:00+05:30,325.577454666802,327.962631374602,310.6700623315928,313.9496765136719,103512235,0.0,0.0 -2021-02-08 00:00:00+05:30,316.78209319056975,337.15552977223774,316.03672355953313,333.87591552734375,102123614,0.0,0.0 -2021-02-09 00:00:00+05:30,334.91938552119484,336.41012462588856,320.21077181988244,323.04315185546875,105981081,0.0,0.0 -2021-02-10 00:00:00+05:30,323.98732550862246,330.59626335270417,317.52745552148735,326.8694152832031,93466949,0.0,0.0 -2021-02-11 00:00:00+05:30,324.434559809514,329.3043018938458,321.403371845074,322.9934997558594,55257166,0.0,0.0 -2021-02-12 00:00:00+05:30,324.38484787416513,328.4595411371615,319.26664928990357,323.3910217285156,64093642,0.0,0.0 -2021-02-15 00:00:00+05:30,327.86321903103175,333.7267868605352,321.9996512015283,331.29193115234375,78680452,0.0,0.0 -2021-02-16 00:00:00+05:30,333.37898529399763,335.813841099323,325.4780554796942,327.1675720214844,65943843,0.0,0.0 -2021-02-17 00:00:00+05:30,324.8817291610108,332.18635668269343,323.4406995883076,328.1116638183594,52150941,0.0,0.0 -2021-02-18 00:00:00+05:30,329.45338071339984,329.7018372599409,319.11759444312685,321.8506164550781,49204247,0.0,0.0 -2021-02-19 00:00:00+05:30,319.96233252835884,319.96233252835884,299.5391874970276,309.9246826171875,80274683,0.0,0.0 -2021-02-22 00:00:00+05:30,310.5209860062144,311.96201569515426,300.2845586843495,302.62005615234375,57723298,0.0,0.0 -2021-02-23 00:00:00+05:30,306.5953303207586,326.86937527127424,306.5953303207586,321.9996337890625,133310157,0.0,0.0 -2021-02-24 00:00:00+05:30,322.9935083374708,327.96263923497037,314.54598581172155,319.6641845703125,50821757,0.0,0.0 -2021-02-25 00:00:00+05:30,323.34133845974617,332.63361886977214,321.2542975144685,331.0931701660156,64514912,0.0,0.0 -2021-02-26 00:00:00+05:30,321.00582541281176,330.89440708892823,316.88145322643686,320.9561462402344,91901339,0.0,0.0 -2021-03-01 00:00:00+05:30,327.9626183357945,329.8012027165405,320.7076998194267,326.2731018066406,61190868,0.0,0.0 -2021-03-02 00:00:00+05:30,329.05584011764273,345.05644699360636,324.43455464514653,343.6153869628906,127708761,0.0,0.0 -2021-03-03 00:00:00+05:30,346.4974565179524,354.7959103467988,344.3607365130694,346.348388671875,92006451,0.0,0.0 -2021-03-04 00:00:00+05:30,336.9070576035461,343.2675387609066,335.2175410532186,337.1058349609375,59863169,0.0,0.0 -2021-03-05 00:00:00+05:30,330.94408849206184,335.7641511019985,317.72621360587686,323.1425476074219,86738909,0.0,0.0 -2021-03-08 00:00:00+05:30,329.7018060468978,329.7018060468978,316.8317460228207,319.2666320800781,81925952,0.0,0.0 -2021-03-09 00:00:00+05:30,322.9934814184554,326.3228049081403,307.6885655955371,313.2539978027344,74702208,0.0,0.0 -2021-03-10 00:00:00+05:30,317.5274504869047,322.4469019923121,314.7447494374655,319.4654235839844,58643853,0.0,0.0 -2021-03-12 00:00:00+05:30,323.0431735634066,324.4842335931132,312.21047474052654,315.5894775390625,48360842,0.0,0.0 -2021-03-15 00:00:00+05:30,318.02434240388664,318.42186676605854,308.1357608755999,316.5832824707031,45081385,0.0,0.0 -2021-03-16 00:00:00+05:30,319.0182062932881,319.912643796501,313.1546378509274,317.9747009277344,39267404,0.0,0.0 -2021-03-17 00:00:00+05:30,316.63301045864824,318.0243609720677,302.12314292346434,303.9120178222656,47262481,0.0,0.0 -2021-03-18 00:00:00+05:30,309.0799186781097,314.645350932359,297.89937499602377,305.1046142578125,73731921,0.0,0.0 -2021-03-19 00:00:00+05:30,301.62623786581827,309.07993402395215,288.40836214372774,307.0426025390625,109932681,0.0,0.0 -2021-03-22 00:00:00+05:30,304.55801857796985,305.6015238447981,298.24721681648,301.1789855957031,56385019,0.0,0.0 -2021-03-23 00:00:00+05:30,303.116959662889,310.32219886799044,302.12313356563357,305.50213623046875,60240483,0.0,0.0 -2021-03-24 00:00:00+05:30,301.6759039449454,303.1169639379562,291.38982795661315,292.6321105957031,61523819,0.0,0.0 -2021-03-25 00:00:00+05:30,292.1848915378188,292.1848915378188,280.507434137923,283.78704833984375,84528317,0.0,0.0 -2021-03-26 00:00:00+05:30,288.7064701591311,299.53916813713477,288.7064701591311,294.5700378417969,80924011,0.0,0.0 -2021-03-30 00:00:00+05:30,298.64474614777845,299.4397949043591,290.8929146190366,295.2160339355469,45257233,0.0,0.0 -2021-03-31 00:00:00+05:30,297.1540055789128,305.6015274766411,295.6632664204902,299.93670654296875,58569012,0.0,0.0 -2021-04-01 00:00:00+05:30,304.85617992608746,307.93704714194837,301.1790109379361,305.8500061035156,44088352,0.0,0.0 -2021-04-05 00:00:00+05:30,304.90585226563763,309.7756246891631,295.36514543961647,303.1666564941406,66178755,0.0,0.0 -2021-04-06 00:00:00+05:30,304.259878153797,311.8626423452888,302.91820674843535,305.8500061035156,63031783,0.0,0.0 -2021-04-07 00:00:00+05:30,304.85618335433605,308.73209942405873,303.2163762089728,305.8996887207031,39073986,0.0,0.0 -2021-04-08 00:00:00+05:30,305.99905259887436,317.8255772186859,305.6015282214926,312.01171875,62459774,0.0,0.0 -2021-04-09 00:00:00+05:30,311.2663431881056,322.99347890594777,310.57065279418055,316.2354736328125,75462572,0.0,0.0 -2021-04-12 00:00:00+05:30,305.9493671349654,305.9493671349654,281.15339411755997,284.7808532714844,105342538,0.0,0.0 -2021-04-13 00:00:00+05:30,285.47656114514325,302.6697413818349,278.8179138187942,300.9802551269531,116874853,0.0,0.0 -2021-04-15 00:00:00+05:30,301.1293076541907,305.6512042678267,294.66943801804473,301.626220703125,75262749,0.0,0.0 -2021-04-16 00:00:00+05:30,300.1354813114289,313.0552205731792,298.29689696603907,308.0860900878906,75330709,0.0,0.0 -2021-04-19 00:00:00+05:30,293.1787035091672,302.62005158827594,290.99227392760184,299.5391845703125,65791784,0.0,0.0 -2021-04-20 00:00:00+05:30,305.8002844092937,306.2474879294585,292.383632879401,296.2098388671875,56740291,0.0,0.0 -2021-04-22 00:00:00+05:30,292.1848835876862,300.63240573222816,290.3960086769793,292.7314758300781,61022978,0.0,0.0 -2021-04-23 00:00:00+05:30,289.20339716697225,298.14783213089925,288.70648411342074,292.18487548828125,58158986,0.0,0.0 -2021-04-26 00:00:00+05:30,295.16636078493195,297.1540130461099,292.78118413735166,293.57623291015625,30583139,0.0,0.0 -2021-04-27 00:00:00+05:30,293.8744008590098,300.63240645932126,293.2780991109431,299.6385803222656,35040532,0.0,0.0 -2021-04-28 00:00:00+05:30,301.6262065991196,307.5891629075042,301.1292935734209,304.0113830566406,44668126,0.0,0.0 -2021-04-29 00:00:00+05:30,306.9928539731113,308.0860686697075,299.39009092499805,300.03607177734375,36647292,0.0,0.0 -2021-04-30 00:00:00+05:30,296.35894659515526,299.43978315287245,290.74380502894377,292.0357971191406,36121668,0.0,0.0 -2021-05-03 00:00:00+05:30,287.51390156128883,292.93026637054544,283.240461121647,291.1910705566406,35376618,0.0,0.0 -2021-05-04 00:00:00+05:30,294.5203888286795,297.89939170967807,286.2716134962655,287.6629943847656,38640006,0.0,0.0 -2021-05-05 00:00:00+05:30,291.6879696461594,292.0854940329955,286.71883898779214,289.7003173828125,29350536,0.0,0.0 -2021-05-06 00:00:00+05:30,289.7003314639523,300.13550635373446,288.50772791630993,299.39013671875,45032502,0.0,0.0 -2021-05-07 00:00:00+05:30,301.1293159062758,304.06111510699685,298.64475059351776,300.880859375,41591323,0.0,0.0 -2021-05-10 00:00:00+05:30,302.62005208876025,313.7509167110478,302.12313903114324,312.9061584472656,53260388,0.0,0.0 -2021-05-11 00:00:00+05:30,307.6388801126027,318.7697453960574,306.19785035741666,313.6018371582031,58472304,0.0,0.0 -2021-05-12 00:00:00+05:30,316.28518229759544,332.68331429417145,314.2975299343741,323.9873352050781,111584920,0.0,0.0 -2021-05-14 00:00:00+05:30,327.31663723209437,327.4657050835981,308.0860958297888,310.32220458984375,81305325,0.0,0.0 -2021-05-17 00:00:00+05:30,313.45276301703774,321.8506061529858,309.4774583996266,319.1175842285156,51162423,0.0,0.0 -2021-05-18 00:00:00+05:30,323.93762195409397,334.57154278129195,321.9996489721327,330.3974914550781,86153088,0.0,0.0 -2021-05-19 00:00:00+05:30,311.0675764647515,320.95615851917927,310.17313901998324,312.5086364746094,119407026,0.0,0.0 -2021-05-20 00:00:00+05:30,314.04906853452354,314.64537030010615,304.210195554497,305.8003234863281,54043899,0.0,0.0 -2021-05-21 00:00:00+05:30,310.07374688111037,313.750915626431,307.5891816016143,311.1669616699219,40358753,0.0,0.0 -2021-05-24 00:00:00+05:30,312.80677230892655,313.85027760672585,308.2848755795745,309.9246826171875,31963997,0.0,0.0 -2021-05-25 00:00:00+05:30,313.6018161205346,317.03052832341024,311.9123299351194,313.3036804199219,37382263,0.0,0.0 -2021-05-26 00:00:00+05:30,314.1484563048669,318.02437227614894,312.8564640949945,313.5521545410156,28639717,0.0,0.0 -2021-05-27 00:00:00+05:30,315.09254698177244,321.45305816617696,314.5956339410637,316.63299560546875,49484106,0.0,0.0 -2021-05-28 00:00:00+05:30,320.65798975505373,322.4965741325827,314.54596521714154,316.7820739746094,26618815,0.0,0.0 -2021-05-31 00:00:00+05:30,316.7323948005543,317.7759000890395,310.1731363794821,316.7820739746094,30917309,0.0,0.0 -2021-06-01 00:00:00+05:30,317.22929262005454,323.68916205355873,315.34099883000624,316.1360778808594,32595728,0.0,0.0 -2021-06-02 00:00:00+05:30,313.9993670155747,322.3971793253361,313.65152181630475,321.0058288574219,26323777,0.0,0.0 -2021-06-03 00:00:00+05:30,323.2916201291207,325.67682704669835,321.65181312016045,323.63946533203125,21408371,0.0,0.0 -2021-06-04 00:00:00+05:30,323.14256563976704,334.82002286732603,322.2481281732768,332.882080078125,41278749,0.0,0.0 -2021-06-07 00:00:00+05:30,337.6524128451534,348.8329563168472,337.6524128451534,343.3669128417969,64986814,0.0,0.0 -2021-06-08 00:00:00+05:30,344.1122741482936,354.44805913269096,335.41629610122476,350.5721435546875,44104954,0.0,0.0 -2021-06-09 00:00:00+05:30,354.0008654150455,356.68417766073867,337.6524141017073,341.2301940917969,59334814,0.0,0.0 -2021-06-10 00:00:00+05:30,343.0687853949573,345.7024185213249,340.2860540887172,342.6215515136719,24351860,0.0,0.0 -2021-06-11 00:00:00+05:30,343.8638292178034,350.7212232144062,342.2240222252279,348.5845031738281,36441967,0.0,0.0 -2021-06-14 00:00:00+05:30,347.88884267256844,355.6903842625079,338.9941165464072,353.75244140625,38482142,0.0,0.0 -2021-06-15 00:00:00+05:30,353.5536182667297,358.5227485304926,349.3298575425312,350.5224609375,35526159,0.0,0.0 -2021-06-16 00:00:00+05:30,347.93851530902936,353.80208309219626,345.950863156826,347.1931457519531,27550588,0.0,0.0 -2021-06-17 00:00:00+05:30,346.2490130321761,350.72123055783925,340.136988479603,343.5159912109375,29236974,0.0,0.0 -2021-06-18 00:00:00+05:30,343.515990495467,344.75827313889715,326.96879175081085,335.3169250488281,49440514,0.0,0.0 -2021-06-21 00:00:00+05:30,328.85705078888253,333.72679261845013,324.1860863112016,332.2360534667969,29123887,0.0,0.0 -2021-06-22 00:00:00+05:30,335.0187940022588,342.17432393036637,334.0746470484635,335.8138427734375,26708459,0.0,0.0 -2021-06-23 00:00:00+05:30,338.89470648143293,341.1308152485392,332.2360593543835,333.1802062988281,25741628,0.0,0.0 -2021-06-24 00:00:00+05:30,332.93173801737055,335.31691455225894,331.29193104520755,332.5838928222656,15580223,0.0,0.0 -2021-06-25 00:00:00+05:30,333.82619155707505,340.6835857996611,333.82619155707505,337.55303955078125,22426352,0.0,0.0 -2021-06-28 00:00:00+05:30,338.6959111007761,342.8699927088981,335.4659763868517,340.6835632324219,17843975,0.0,0.0 -2021-06-29 00:00:00+05:30,340.5345295451569,344.36076634819256,337.50337187202746,339.4413146972656,22462297,0.0,0.0 -2021-06-30 00:00:00+05:30,339.88853355940546,343.21785713232646,336.7579873424547,337.50335693359375,18277841,0.0,0.0 -2021-07-01 00:00:00+05:30,339.39161202313676,345.2551799278352,339.09347632579295,342.1246337890625,27944816,0.0,0.0 -2021-07-02 00:00:00+05:30,343.16815427328373,343.4166108084741,338.3978009292952,342.7706298828125,18304387,0.0,0.0 -2021-07-05 00:00:00+05:30,344.9073429351904,347.9385307997523,341.8761853997948,343.9632263183594,18399524,0.0,0.0 -2021-07-06 00:00:00+05:30,345.85147886992314,355.9885171063974,309.5768266321295,314.9434814453125,164083830,0.0,0.0 -2021-07-07 00:00:00+05:30,314.049058136707,317.1299252159068,304.35925333660293,315.14227294921875,112183313,0.0,0.0 -2021-07-08 00:00:00+05:30,312.8564301354232,312.8564301354232,303.1169469233231,304.4586181640625,87360324,0.0,0.0 -2021-07-09 00:00:00+05:30,303.9119920074866,306.9431796380275,299.98639733268396,304.4089050292969,48807214,0.0,0.0 -2021-07-12 00:00:00+05:30,308.8811425672861,310.07374602983646,304.21017805215666,305.5518493652344,32282319,0.0,0.0 -2021-07-13 00:00:00+05:30,308.0860959780003,310.32220473913094,306.2475115974596,309.0302429199219,25736308,0.0,0.0 -2021-07-14 00:00:00+05:30,308.08611941596325,311.3657337167884,306.74444799138263,307.6388854980469,21863250,0.0,0.0 -2021-07-15 00:00:00+05:30,308.58299020525914,310.9184875013089,305.70090071039874,308.33453369140625,23617599,0.0,0.0 -2021-07-16 00:00:00+05:30,309.1793012936192,313.5024508317791,308.5829995764307,309.328369140625,25148606,0.0,0.0 -2021-07-19 00:00:00+05:30,307.0425954660951,308.3842364803196,304.11079624643185,306.9432067871094,21346348,0.0,0.0 -2021-07-20 00:00:00+05:30,305.10460848264455,306.09843456890724,299.1913311377155,300.2845458984375,27672567,0.0,0.0 -2021-07-22 00:00:00+05:30,303.61386693387243,305.55183991830785,299.19132875357883,300.68206787109375,21338361,0.0,0.0 -2021-07-23 00:00:00+05:30,298.64476293349577,300.03611350029746,293.17871901957153,293.7253112792969,33435130,0.0,0.0 -2021-07-26 00:00:00+05:30,293.1787027796033,295.1663550018379,289.2033983351341,291.3401184082031,27502360,0.0,0.0 -2021-07-27 00:00:00+05:30,291.19104946853435,295.8123348021165,286.8182206618025,289.6009216308594,55132877,0.0,0.0 -2021-07-28 00:00:00+05:30,288.2095704065012,289.10400783503303,281.84908940129435,282.69384765625,36139725,0.0,0.0 -2021-07-29 00:00:00+05:30,285.77469880830677,293.57624019279365,285.77469880830677,291.0916748046875,57733359,0.0,0.0 -2021-07-30 00:00:00+05:30,292.18487204419694,298.14782861652753,291.43950247265565,292.13519287109375,30589609,0.0,0.0 -2021-08-02 00:00:00+05:30,297.3030915171147,297.5515480586348,293.77502075919637,295.0173034667969,19273390,0.0,0.0 -2021-08-03 00:00:00+05:30,296.65710412412346,302.62006099094,295.86205534021474,301.82501220703125,31063992,0.0,0.0 -2021-08-04 00:00:00+05:30,302.8684927008072,304.5580091395817,295.36511805678447,296.3092346191406,26186248,0.0,0.0 -2021-08-05 00:00:00+05:30,293.67561908321005,299.04227407676535,290.9425972474103,297.8497009277344,20704901,0.0,0.0 -2021-08-06 00:00:00+05:30,298.197509765625,301.52683327307096,295.8123331867206,298.197509765625,16001898,0.0,0.0 -2021-08-09 00:00:00+05:30,298.8931849724528,302.32189698160795,294.2221903989898,296.2595520019531,16985859,0.0,0.0 -2021-08-10 00:00:00+05:30,296.0607746675558,298.34659278343895,289.2033809782346,292.3836364746094,15173990,0.0,0.0 -2021-08-11 00:00:00+05:30,293.4768478601566,295.9614132173512,284.6815107590214,293.6259460449219,20802022,0.0,0.0 -2021-08-12 00:00:00+05:30,295.4644798284482,305.5021292471138,295.4644798284482,304.11077880859375,33652880,0.0,0.0 -2021-08-13 00:00:00+05:30,306.89350679886593,309.57684956885043,301.179006365412,305.35308837890625,34922863,0.0,0.0 -2021-08-16 00:00:00+05:30,304.0611210320875,305.94938464074596,301.1790009497925,301.82501220703125,14348786,0.0,0.0 -2021-08-17 00:00:00+05:30,300.9305497095321,300.9305497095321,290.9922880899416,295.862060546875,25539214,0.0,0.0 -2021-08-18 00:00:00+05:30,295.0669806461464,295.9117389474302,290.79354029259446,291.5389099121094,18004320,0.0,0.0 -2021-08-20 00:00:00+05:30,287.71265377770635,288.9052572203682,279.265131991487,281.3521728515625,32578752,0.0,0.0 -2021-08-23 00:00:00+05:30,285.42689170916606,286.5200762464417,273.30220015254935,275.24017333984375,24498294,0.0,0.0 -2021-08-24 00:00:00+05:30,276.7805480643151,279.7620261404119,266.79260864105635,278.072509765625,37589121,0.0,0.0 -2021-08-25 00:00:00+05:30,281.0540067083246,287.4145179609637,280.7061918394292,282.6441345214844,31538128,0.0,0.0 -2021-08-26 00:00:00+05:30,283.09136130398275,285.5759264719497,279.91110575731926,282.54473876953125,17864053,0.0,0.0 -2021-08-27 00:00:00+05:30,281.15339886285983,285.02931460410304,279.96082573510506,283.9858093261719,13477390,0.0,0.0 -2021-08-30 00:00:00+05:30,288.30893774889984,291.68794018952156,288.11016041097236,290.14752197265625,17217097,0.0,0.0 -2021-08-31 00:00:00+05:30,289.9487836837916,290.14756104848954,284.33367191650285,285.5262451171875,36951003,0.0,0.0 -2021-09-01 00:00:00+05:30,287.21574144742937,295.5638745793762,285.5262249543077,293.4271545410156,33103168,0.0,0.0 -2021-09-02 00:00:00+05:30,293.4271593073827,294.4706645923894,289.8990887445826,291.3401184082031,14907001,0.0,0.0 -2021-09-03 00:00:00+05:30,290.69415360415144,294.6197790921823,290.19724052106744,293.7253112792969,16594135,0.0,0.0 -2021-09-06 00:00:00+05:30,295.66326559925767,297.10432558006323,294.1725264449757,295.61358642578125,16622865,0.0,0.0 -2021-09-07 00:00:00+05:30,295.5142108690266,295.9614144376654,289.1040200893672,292.78118896484375,14325904,0.0,0.0 -2021-09-08 00:00:00+05:30,291.6879588748115,296.9552250465064,289.79969536019433,293.4271545410156,14920479,0.0,0.0 -2021-09-09 00:00:00+05:30,292.184888026677,301.6262364493077,291.73765412762236,297.1043395996094,34020970,0.0,0.0 -2021-09-13 00:00:00+05:30,297.15402439906615,300.1355029047424,293.67563280911054,299.3404541015625,16339860,0.0,0.0 -2021-09-14 00:00:00+05:30,300.38393801871035,305.30338933380955,300.3342588454934,304.2101745605469,23234649,0.0,0.0 -2021-09-15 00:00:00+05:30,304.21015940406147,311.06755307045273,304.21015940406147,310.0240478515625,26808872,0.0,0.0 -2021-09-16 00:00:00+05:30,311.4651174385578,313.05524538571564,305.7506169275487,309.7259216308594,26249369,0.0,0.0 -2021-09-17 00:00:00+05:30,310.07373525358713,313.4030586690981,304.1107788064028,306.6947326660156,24972069,0.0,0.0 -2021-09-20 00:00:00+05:30,303.0175869931252,308.3345629601243,295.46450218918716,297.1043395996094,19632688,0.0,0.0 -2021-09-21 00:00:00+05:30,296.7564616122495,300.83115444211546,291.290418392205,300.0857849121094,19439330,0.0,0.0 -2021-09-22 00:00:00+05:30,301.27838217502864,311.8626242858907,301.1293143228803,308.18548583984375,29545253,0.0,0.0 -2021-09-23 00:00:00+05:30,311.26636131427034,321.99967156821054,311.26636131427034,319.5151062011719,52701665,0.0,0.0 -2021-09-24 00:00:00+05:30,323.09284958605707,324.93143381403195,314.09870578456616,315.98699951171875,28901243,0.0,0.0 -2021-09-27 00:00:00+05:30,321.1549249546847,331.5404206981868,321.1549249546847,329.6024475097656,56305136,0.0,0.0 -2021-09-28 00:00:00+05:30,331.93793226672864,333.92558455575096,322.4965838938726,327.2669372558594,28497009,0.0,0.0 -2021-09-29 00:00:00+05:30,322.99347270356265,330.94408126241956,321.99964663370554,328.2110595703125,19740150,0.0,0.0 -2021-09-30 00:00:00+05:30,329.2048903102045,335.8138277026744,327.06817029553355,331.29193115234375,30268517,0.0,0.0 -2021-10-01 00:00:00+05:30,330.5962675939888,335.217553193624,323.6891939474017,331.24224853515625,29877695,0.0,0.0 -2021-10-04 00:00:00+05:30,334.7206415941187,341.13083251596197,333.08083448107,339.8885498046875,29553072,0.0,0.0 -2021-10-05 00:00:00+05:30,338.3480952173286,349.32986107977814,336.7579674509903,342.8203125,31861985,0.0,0.0 -2021-10-06 00:00:00+05:30,344.85768973070975,346.54720639419907,332.93177538843736,333.97528076171875,25272592,0.0,0.0 -2021-10-07 00:00:00+05:30,338.99407060358027,380.6353758955065,337.155486351307,374.1755065917969,163238084,0.0,0.0 -2021-10-08 00:00:00+05:30,383.51749272645327,395.0955609309754,377.6539246982868,380.5857238769531,93728117,0.0,0.0 -2021-10-11 00:00:00+05:30,387.7412430452484,418.3013953204394,385.60452301704373,413.1831970214844,113404983,0.0,0.0 -2021-10-12 00:00:00+05:30,420.3884596494681,433.01006383207636,411.0464999453133,418.2517395019531,97349265,0.0,0.0 -2021-10-13 00:00:00+05:30,460.0420981383621,520.6157810669065,460.0420981383621,503.77044677734375,197949387,0.0,0.0 -2021-10-14 00:00:00+05:30,526.7278214147657,526.7278214147657,488.9624304454052,494.5278625488281,103630901,0.0,0.0 -2021-10-18 00:00:00+05:30,503.8698424110851,521.7587125558573,500.4908396717947,506.45379638671875,72322623,0.0,0.0 -2021-10-19 00:00:00+05:30,509.28617862225,514.2056297706558,473.1108856297599,478.9247741699219,57428637,0.0,0.0 -2021-10-20 00:00:00+05:30,478.82540173439577,493.93157055091905,468.34054853545393,483.8939208984375,55444814,0.0,0.0 -2021-10-21 00:00:00+05:30,488.7139736986536,507.24882398153414,482.75101723257956,504.8636474609375,52608672,0.0,0.0 -2021-10-22 00:00:00+05:30,506.7519283004229,507.54700738729883,484.39084078671283,487.8692321777344,42742785,0.0,0.0 -2021-10-25 00:00:00+05:30,490.8506990275883,492.93773987920025,470.3281963665958,476.9371337890625,33107841,0.0,0.0 -2021-10-26 00:00:00+05:30,480.514923014886,506.8513148657536,480.266466487991,505.5096435546875,58027770,0.0,0.0 -2021-10-27 00:00:00+05:30,502.6275603981738,503.4226091628366,492.9377557241605,494.8260192871094,30361263,0.0,0.0 -2021-10-28 00:00:00+05:30,490.85071944115305,490.85071944115305,475.5954822829281,478.0800476074219,25182748,0.0,0.0 -2021-10-29 00:00:00+05:30,479.02416762471796,488.5649040000889,464.812466899468,480.71368408203125,31054342,0.0,0.0 -2021-11-01 00:00:00+05:30,483.4467245648554,486.67665943053095,466.8994955281387,482.70135498046875,34315690,0.0,0.0 -2021-11-02 00:00:00+05:30,503.3729246123561,506.8513159966468,483.4964024164091,484.83807373046875,51580720,0.0,0.0 -2021-11-03 00:00:00+05:30,480.8130657174867,491.94393041614484,478.6266664464703,481.9062805175781,22950198,0.0,0.0 -2021-11-04 00:00:00+05:30,486.7759940852701,490.502841825804,484.98711930147965,486.6766357421875,5531940,0.0,0.0 -2021-11-08 00:00:00+05:30,490.85071690680036,501.7331251035618,487.22325761760203,498.3044128417969,31736426,0.0,0.0 -2021-11-09 00:00:00+05:30,501.8821935842607,517.4355967180763,500.3914543953965,506.50347900390625,50458762,0.0,0.0 -2021-11-10 00:00:00+05:30,503.12446224531936,512.7645875301305,497.1118264824983,507.5966796875,26615777,0.0,0.0 -2021-11-11 00:00:00+05:30,506.8513152351481,515.795750209886,497.90688026041016,500.3417663574219,29256213,0.0,0.0 -2021-11-12 00:00:00+05:30,503.8201667971998,506.4040904619274,494.27942992006535,503.9195251464844,20731808,0.0,0.0 -2021-11-15 00:00:00+05:30,503.1244860404046,511.7211064602804,501.3852902861908,502.3294372558594,18014977,0.0,0.0 -2021-11-16 00:00:00+05:30,503.7704771414138,523.5972909423045,503.0748170231813,515.845458984375,55897781,0.0,0.0 -2021-11-17 00:00:00+05:30,517.0380500618353,533.3865022194841,517.0380500618353,526.876953125,48463415,0.0,0.0 -2021-11-18 00:00:00+05:30,528.1689105321433,530.9019323979845,498.20502835786,506.5531921386719,47197742,0.0,0.0 -2021-11-22 00:00:00+05:30,509.08742360011365,509.08742360011365,475.446403793209,483.098876953125,40044849,0.0,0.0 -2021-11-23 00:00:00+05:30,481.40938061152843,496.26709367388594,474.0550731732073,492.44085693359375,27553684,0.0,0.0 -2021-11-24 00:00:00+05:30,495.9192238761191,498.70192482431884,482.30379417510846,485.63311767578125,20915837,0.0,0.0 -2021-11-25 00:00:00+05:30,487.7698516252303,492.09300134905567,483.49641140531855,489.70782470703125,15336539,0.0,0.0 -2021-11-26 00:00:00+05:30,482.9994970766919,483.74486667094607,455.1723655578702,457.3587951660156,51787989,0.0,0.0 -2021-11-29 00:00:00+05:30,454.1785358626009,467.84364498319337,440.36435889016246,458.60107421875,42819150,0.0,0.0 -2021-11-30 00:00:00+05:30,463.66957642337644,475.04889793014826,452.8368774945684,455.7686767578125,35471800,0.0,0.0 -2021-12-01 00:00:00+05:30,464.9615798565348,475.44643382189,460.6881091265985,472.3158874511719,28256188,0.0,0.0 -2021-12-02 00:00:00+05:30,476.440256078312,477.4837917460907,468.787812827106,476.1421203613281,21012008,0.0,0.0 -2021-12-03 00:00:00+05:30,477.03653661534065,481.7075315013656,474.3531939652129,477.13592529296875,20948900,0.0,0.0 -2021-12-06 00:00:00+05:30,477.13593334751545,477.9309821236291,463.12297878205345,464.3155822753906,17473075,0.0,0.0 -2021-12-07 00:00:00+05:30,473.90598787550664,481.90627595054644,468.09209905076267,478.8254089355469,21280797,0.0,0.0 -2021-12-08 00:00:00+05:30,481.5087486711507,492.88806972394127,480.5149225645023,490.8507080078125,20581817,0.0,0.0 -2021-12-09 00:00:00+05:30,494.9254047726167,495.4223178296173,486.5275619776398,490.9004211425781,16951593,0.0,0.0 -2021-12-10 00:00:00+05:30,484.73869170846467,493.7328059939413,483.5460882286686,491.3973388671875,14567815,0.0,0.0 -2021-12-13 00:00:00+05:30,496.36647175503526,503.27354514704865,491.14888458310077,492.2917785644531,21921272,0.0,0.0 -2021-12-14 00:00:00+05:30,488.91278438990344,488.91278438990344,480.31616396835506,486.3785095214844,17722547,0.0,0.0 -2021-12-15 00:00:00+05:30,484.78835697455077,494.62725957767725,484.2417647540062,488.6145935058594,16263723,0.0,0.0 -2021-12-16 00:00:00+05:30,491.9439076444251,493.4346467584991,484.39082340061714,488.9127502441406,13581352,0.0,0.0 -2021-12-17 00:00:00+05:30,484.98715107446924,485.83190935016586,465.30940584696685,467.29705810546875,27341178,0.0,0.0 -2021-12-20 00:00:00+05:30,457.06065040241185,457.1600390854379,437.2835156469406,444.28997802734375,33007516,0.0,0.0 -2021-12-21 00:00:00+05:30,449.308790862751,458.0544485081536,447.0726821129322,450.7995300292969,18838054,0.0,0.0 -2021-12-22 00:00:00+05:30,455.3214258130949,469.23499134033483,455.3214258130949,467.5951843261719,22730750,0.0,0.0 -2021-12-23 00:00:00+05:30,473.0612361508764,475.0488884036112,468.0424263443877,469.43377685546875,12116814,0.0,0.0 -2021-12-24 00:00:00+05:30,471.967991868161,471.967991868161,457.1599895759891,464.71307373046875,15487368,0.0,0.0 -2021-12-27 00:00:00+05:30,462.8248461471952,469.53317260114585,457.2594136899361,468.2411804199219,12557565,0.0,0.0 -2021-12-28 00:00:00+05:30,472.2661903815186,479.8192447265583,469.73191554568285,477.2353210449219,22860916,0.0,0.0 -2021-12-29 00:00:00+05:30,475.79424000587784,478.6266504247485,471.3220226063448,473.06121826171875,10263884,0.0,0.0 -2021-12-30 00:00:00+05:30,469.6325086105883,473.45874513850515,465.706913736599,467.49578857421875,11923961,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/TATAPOWER.NS.csv b/DATA/BRONZE/StockData/2021/TATAPOWER.NS.csv deleted file mode 100644 index 19468bea..00000000 --- a/DATA/BRONZE/StockData/2021/TATAPOWER.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,73.44142158654125,75.13250695202083,73.24815763664814,74.7459716796875,19041567,0.0,0.0 -2021-01-04 00:00:00+05:30,75.42240992239134,76.9685436324738,74.89092300366904,76.5820083618164,23712305,0.0,0.0 -2021-01-05 00:00:00+05:30,75.37409727059473,79.43269955922304,75.27746528706507,78.41805267333984,46181972,0.0,0.0 -2021-01-06 00:00:00+05:30,79.23943067410909,80.68893245473303,78.03151252358913,79.67427825927734,46157617,0.0,0.0 -2021-01-07 00:00:00+05:30,80.3507203014414,80.83388758242114,78.75626679969871,79.094482421875,35219703,0.0,0.0 -2021-01-08 00:00:00+05:30,81.51031212988102,81.75189575052235,79.81922678539158,80.25408172607422,41178215,0.0,0.0 -2021-01-11 00:00:00+05:30,80.78555477244423,81.1237703396387,79.38437283440439,80.49565887451172,25575169,0.0,0.0 -2021-01-12 00:00:00+05:30,80.20577544702222,84.36101736498362,79.86755979615285,83.1530990600586,43670529,0.0,0.0 -2021-01-13 00:00:00+05:30,83.97447016070991,84.6992210412007,80.93051498813912,82.9598159790039,37272052,0.0,0.0 -2021-01-14 00:00:00+05:30,83.20140154412115,84.21605574946487,82.04180305734037,83.05644989013672,20620191,0.0,0.0 -2021-01-15 00:00:00+05:30,83.49130474984275,85.03743852117279,81.51031601709195,82.669921875,35416980,0.0,0.0 -2021-01-18 00:00:00+05:30,82.95982185900438,82.95982185900438,78.27310064082269,79.33606719970703,31480725,0.0,0.0 -2021-01-19 00:00:00+05:30,79.9641830084453,82.81486694613224,79.81923135325586,82.52497100830078,25469132,0.0,0.0 -2021-01-20 00:00:00+05:30,82.71823070847081,83.53961354886249,81.3170486497172,81.9451675415039,19476831,0.0,0.0 -2021-01-21 00:00:00+05:30,82.62160105877612,82.81486501281869,79.43269420924305,80.20576477050781,16889392,0.0,0.0 -2021-01-22 00:00:00+05:30,80.10912991036729,80.30239385745429,75.32576980822031,76.72695922851562,42934185,0.0,0.0 -2021-01-25 00:00:00+05:30,81.17209719107355,81.17209719107355,75.374090248854,76.5820083618164,55671719,0.0,0.0 -2021-01-27 00:00:00+05:30,76.96855473632455,77.11350640530087,73.10321621721268,73.39311218261719,47062543,0.0,0.0 -2021-01-28 00:00:00+05:30,72.47508596922653,75.27745743454602,71.9435990564334,74.50438690185547,40097316,0.0,0.0 -2021-01-29 00:00:00+05:30,75.90557299379026,75.95388529212399,72.47508279258905,72.86161804199219,28386915,0.0,0.0 -2021-02-01 00:00:00+05:30,73.82795800090253,78.46635922301145,71.99192095832832,77.21012878417969,45909331,0.0,0.0 -2021-02-02 00:00:00+05:30,78.75626712335955,81.26873552027008,76.96854965089712,80.78556823730469,47955673,0.0,0.0 -2021-02-03 00:00:00+05:30,81.31705177197432,82.6216019065151,79.4810146995423,81.36536407470703,41816643,0.0,0.0 -2021-02-04 00:00:00+05:30,82.09010811657528,87.45326723291647,81.60694089429397,86.58356475830078,94513383,0.0,0.0 -2021-02-05 00:00:00+05:30,88.37128103406808,88.56455234438248,82.13842688422496,84.50594329833984,98504307,0.0,0.0 -2021-02-08 00:00:00+05:30,85.03743150499132,88.56455371805997,84.55426428053114,86.97010040283203,70145365,0.0,0.0 -2021-02-09 00:00:00+05:30,87.11506045020968,87.40495638932912,83.53961822069017,84.21605682373047,37086127,0.0,0.0 -2021-02-10 00:00:00+05:30,85.08575142164595,86.92178098184806,83.44297843021934,85.13406372070312,57056934,0.0,0.0 -2021-02-11 00:00:00+05:30,85.71387245132865,86.14872742649369,84.55427392931705,84.84417724609375,18482937,0.0,0.0 -2021-02-12 00:00:00+05:30,85.037438914595,85.5206061811552,83.10476984835421,84.36100769042969,18854969,0.0,0.0 -2021-02-15 00:00:00+05:30,85.03743436916521,85.90713687699562,83.44298100023396,83.78119659423828,28371641,0.0,0.0 -2021-02-16 00:00:00+05:30,84.45763343894194,87.93643602704077,83.68456292045471,87.21168518066406,45833754,0.0,0.0 -2021-02-17 00:00:00+05:30,87.83981708267662,89.33763129713088,86.77685049152082,88.0330810546875,66947755,0.0,0.0 -2021-02-18 00:00:00+05:30,88.66119386668784,90.88376625323687,87.16337238368122,89.96574401855469,48616071,0.0,0.0 -2021-02-19 00:00:00+05:30,90.2556535955525,91.65683582400132,86.34199549567438,88.0330810546875,69544392,0.0,0.0 -2021-02-22 00:00:00+05:30,87.88812484071656,89.38594635019837,86.00377540721789,87.06674194335938,38203233,0.0,0.0 -2021-02-23 00:00:00+05:30,87.64653808004836,90.2556457095137,86.77684290944056,88.95109558105469,43925417,0.0,0.0 -2021-02-24 00:00:00+05:30,89.72416030612706,91.31861376704526,88.9510970998816,90.8837661743164,27561130,0.0,0.0 -2021-02-25 00:00:00+05:30,91.70515324700864,94.36257334579022,91.17366627823321,92.76811981201172,70938332,0.0,0.0 -2021-02-26 00:00:00+05:30,91.60851595799838,93.15464972414678,89.86911086323931,91.94673156738281,50696555,0.0,0.0 -2021-03-01 00:00:00+05:30,93.34791106784871,96.15028258762563,92.33326426809049,94.6041488647461,62133610,0.0,0.0 -2021-03-02 00:00:00+05:30,96.63344883230728,97.40651937198456,94.70077985566114,96.97166442871094,67108317,0.0,0.0 -2021-03-03 00:00:00+05:30,101.07859188695316,101.94829445157085,99.0492908178769,101.70671081542969,85272517,0.0,0.0 -2021-03-04 00:00:00+05:30,100.30552894794266,110.16213838032077,99.29087472436807,105.62036895751953,147425687,0.0,0.0 -2021-03-05 00:00:00+05:30,106.97322680933009,106.97322680933009,100.49878857152929,103.73600769042969,75015270,0.0,0.0 -2021-03-08 00:00:00+05:30,105.23383252466814,108.08451645900976,104.55739392542701,105.3787841796875,57273663,0.0,0.0 -2021-03-09 00:00:00+05:30,106.29680027471524,106.92491920539351,101.17522422155086,103.39779663085938,51804429,0.0,0.0 -2021-03-10 00:00:00+05:30,105.42709307504677,105.57204472538054,102.23819363044002,103.73600769042969,43852673,0.0,0.0 -2021-03-12 00:00:00+05:30,104.75066456152487,110.64530372198581,103.39779474456316,109.43738555908203,162828658,0.0,0.0 -2021-03-15 00:00:00+05:30,110.16214107820474,110.3070927383435,104.36413365303608,107.79462432861328,101454870,0.0,0.0 -2021-03-16 00:00:00+05:30,108.22946159284793,108.519364885419,105.42709013066658,106.00688934326172,50275101,0.0,0.0 -2021-03-17 00:00:00+05:30,105.5237329164755,106.77997081627429,98.9526622128488,99.8223648071289,64241698,0.0,0.0 -2021-03-18 00:00:00+05:30,101.07859030092001,103.01125935972364,92.7681148225739,97.1649398803711,102669579,0.0,0.0 -2021-03-19 00:00:00+05:30,96.63345554282647,101.22354468111072,93.05802063676092,100.64374542236328,118996777,0.0,0.0 -2021-03-22 00:00:00+05:30,101.36849291269003,102.91462667460658,100.30552641215661,101.22354125976562,74913152,0.0,0.0 -2021-03-23 00:00:00+05:30,101.4168089923586,102.38314355111399,100.49879411056003,101.03028106689453,41887531,0.0,0.0 -2021-03-24 00:00:00+05:30,99.5324627911603,102.04493125118488,97.45484194770903,97.84137725830078,49603176,0.0,0.0 -2021-03-25 00:00:00+05:30,98.37285845308374,98.7593863684213,93.34791445567379,95.32890319824219,78179436,0.0,0.0 -2021-03-26 00:00:00+05:30,97.55147162603213,100.83701062956764,96.63345673605863,99.9673080444336,78988471,0.0,0.0 -2021-03-30 00:00:00+05:30,101.80334439062001,101.80334439062001,99.3391956868958,100.11225891113281,47450305,0.0,0.0 -2021-03-31 00:00:00+05:30,100.16057550867615,102.28650852565012,99.38750493565978,99.77404022216797,35702981,0.0,0.0 -2021-04-01 00:00:00+05:30,100.4021568346873,101.94829057265413,100.06394123146757,101.51344299316406,34637782,0.0,0.0 -2021-04-05 00:00:00+05:30,101.46512761315995,101.94829488750833,97.06830246757067,99.87067413330078,48340372,0.0,0.0 -2021-04-06 00:00:00+05:30,100.30552910837002,103.73601233287327,99.0009715695312,101.17522430419922,56713336,0.0,0.0 -2021-04-07 00:00:00+05:30,100.83700754709459,102.09324539528065,100.01562466445637,100.93363952636719,36218955,0.0,0.0 -2021-04-08 00:00:00+05:30,101.46512112600125,103.15620647810128,101.17521783090815,101.41680145263672,36910799,0.0,0.0 -2021-04-09 00:00:00+05:30,101.80333897275192,102.62472183028018,99.53245435280418,100.59542083740234,35350727,0.0,0.0 -2021-04-12 00:00:00+05:30,97.59979380774487,97.59979380774487,86.87348130932408,89.0960464477539,125893617,0.0,0.0 -2021-04-13 00:00:00+05:30,89.19268557551446,93.05802393419248,88.46793463326233,92.6231689453125,76861733,0.0,0.0 -2021-04-15 00:00:00+05:30,91.5118719947129,93.44454094811802,90.1590096253669,90.98039245605469,38846301,0.0,0.0 -2021-04-16 00:00:00+05:30,91.8017814223657,94.6524653701465,90.88376655716104,93.87940216064453,49515934,0.0,0.0 -2021-04-19 00:00:00+05:30,89.28931910246096,91.75346792515812,88.7095198131527,90.6421890258789,43657515,0.0,0.0 -2021-04-20 00:00:00+05:30,92.76811799869567,92.76811799869567,89.28931504825411,90.44891357421875,35631799,0.0,0.0 -2021-04-22 00:00:00+05:30,90.83545035202877,91.80178493024184,89.28931650139741,91.07703399658203,34186730,0.0,0.0 -2021-04-23 00:00:00+05:30,91.0287116029122,93.63781930977632,90.4006000438509,92.42990112304688,40943046,0.0,0.0 -2021-04-26 00:00:00+05:30,92.47820732659484,93.87939675429902,92.28494337848593,93.05801391601562,24546834,0.0,0.0 -2021-04-27 00:00:00+05:30,93.68612858283271,95.13563036001453,93.15464902139442,94.7007827758789,26892254,0.0,0.0 -2021-04-28 00:00:00+05:30,95.28057706962295,95.81206397603799,94.36256227404814,94.65245819091797,32345591,0.0,0.0 -2021-04-29 00:00:00+05:30,95.57048219511177,96.82671260410915,94.1692927660742,94.36256408691406,39809692,0.0,0.0 -2021-04-30 00:00:00+05:30,93.68613385818307,97.98632712948941,93.00970260642812,95.52217102050781,40125740,0.0,0.0 -2021-05-03 00:00:00+05:30,94.65246539892634,97.01998944933042,93.10633160690482,96.4885025024414,37404501,0.0,0.0 -2021-05-04 00:00:00+05:30,97.2132544640736,99.91899415889812,96.63345520733908,97.64810943603516,55562146,0.0,0.0 -2021-05-05 00:00:00+05:30,98.95265925637224,99.48413883460178,96.87503850226308,98.56612396240234,25421812,0.0,0.0 -2021-05-06 00:00:00+05:30,99.09760593268298,101.12690690835097,98.17958373407443,99.43582153320312,35150275,0.0,0.0 -2021-05-07 00:00:00+05:30,100.3538398997503,100.45047187865849,98.8077061195769,99.2425537109375,28791094,0.0,0.0 -2021-05-10 00:00:00+05:30,100.2572032380553,106.7799610390854,99.72571632006365,106.24847412109375,70028129,0.0,0.0 -2021-05-11 00:00:00+05:30,105.33046267621302,107.40808336864778,103.49442561376958,105.6686782836914,64737614,0.0,0.0 -2021-05-12 00:00:00+05:30,106.63501552880601,106.82828686126665,101.61007884558902,103.01126098632812,61946163,0.0,0.0 -2021-05-14 00:00:00+05:30,102.7696753841764,104.36412882687422,97.5997871436509,98.08295440673828,66640242,0.0,0.0 -2021-05-17 00:00:00+05:30,99.0492931544601,100.78869832472822,98.22791024671314,99.9673080444336,40412520,0.0,0.0 -2021-05-18 00:00:00+05:30,101.46512150001068,103.73600607812055,101.1269059028534,101.80333709716797,40666745,0.0,0.0 -2021-05-19 00:00:00+05:30,101.51344225372745,103.39779158118817,100.40215610334543,100.74037170410156,31394002,0.0,0.0 -2021-05-20 00:00:00+05:30,101.65838341953902,101.89996703733502,99.000963623783,99.484130859375,19494462,0.0,0.0 -2021-05-21 00:00:00+05:30,100.35383793641111,102.43145861875378,99.82235837654028,101.36849212646484,27004076,0.0,0.0 -2021-05-24 00:00:00+05:30,102.04492523424376,104.31580991281733,100.98195872220373,103.68769836425781,41530007,0.0,0.0 -2021-05-25 00:00:00+05:30,104.65403184457936,105.66867867073091,103.05957840628713,103.8326416015625,35294915,0.0,0.0 -2021-05-26 00:00:00+05:30,104.36412849913988,104.65403180510087,102.2381954972504,102.52809143066406,26772472,0.0,0.0 -2021-05-27 00:00:00+05:30,102.52809257501465,103.39779513005733,101.36849408332269,102.7696762084961,21200089,0.0,0.0 -2021-05-28 00:00:00+05:30,103.59105443003969,103.8809577262014,101.5617534745489,101.80333709716797,19973552,0.0,0.0 -2021-05-31 00:00:00+05:30,101.75503128277784,103.34947739566765,100.30552945466161,102.8663101196289,29739476,0.0,0.0 -2021-06-01 00:00:00+05:30,102.81799273114324,102.81799273114324,100.20888514602741,101.12690734863281,25038000,0.0,0.0 -2021-06-02 00:00:00+05:30,100.98195178829552,104.7506576836121,100.83700014375509,104.46075439453125,31238619,0.0,0.0 -2021-06-03 00:00:00+05:30,106.2968064050118,106.77997370685276,104.26750521178934,104.99225616455078,38360946,0.0,0.0 -2021-06-04 00:00:00+05:30,105.42710151356764,105.42710151356764,103.3978003641087,104.50908660888672,19048139,0.0,0.0 -2021-06-07 00:00:00+05:30,105.33046566365199,111.12847294788972,104.65403442950993,109.53401947021484,95358858,0.0,0.0 -2021-06-08 00:00:00+05:30,110.54867096158603,115.1870722508021,110.16213567768119,113.10945892333984,93023993,0.0,0.0 -2021-06-09 00:00:00+05:30,116.68489935350598,128.2325945185606,114.99381385562909,120.45360565185547,360661838,0.0,0.0 -2021-06-10 00:00:00+05:30,123.69081842417485,126.0100153715903,120.88844684474267,123.30428314208984,140351463,0.0,0.0 -2021-06-11 00:00:00+05:30,124.41557751543935,124.41557751543935,120.0670718935405,121.46825408935547,62530141,0.0,0.0 -2021-06-14 00:00:00+05:30,121.99974148779992,121.99974148779992,112.67461125798526,119.24568939208984,86326236,0.0,0.0 -2021-06-15 00:00:00+05:30,120.79181746666004,121.37161671599051,117.60291053652124,118.03776550292969,45450324,0.0,0.0 -2021-06-16 00:00:00+05:30,117.89282017925535,123.59419574440103,116.10510265924341,121.7098388671875,84445896,0.0,0.0 -2021-06-17 00:00:00+05:30,121.26956176757812,124.1557721036037,119.65524920870494,121.26956176757812,73801920,1.55,0.0 -2021-06-18 00:00:00+05:30,121.66091224162454,122.00334194944325,114.42093679108038,118.82362365722656,73972898,0.0,0.0 -2021-06-21 00:00:00+05:30,115.64389622752465,121.3184729479497,115.39930253206508,120.63361358642578,44593802,0.0,0.0 -2021-06-22 00:00:00+05:30,121.51415451987145,122.39469338598225,118.28552196334226,118.82362365722656,44246677,0.0,0.0 -2021-06-23 00:00:00+05:30,119.85091941944067,120.53577883036009,117.94309144301675,118.13876342773438,29338636,0.0,0.0 -2021-06-24 00:00:00+05:30,118.13876759888218,118.82362703398206,115.64390865140346,116.27985382080078,28009357,0.0,0.0 -2021-06-25 00:00:00+05:30,117.30714670130358,119.94875582615548,116.96471699466096,118.48119354248047,25945027,0.0,0.0 -2021-06-28 00:00:00+05:30,119.36173215328715,120.82929443386034,118.18768531459169,119.89984130859375,27616278,0.0,0.0 -2021-06-29 00:00:00+05:30,120.29118232079387,122.05225999994285,119.11713551096626,120.1444320678711,30981874,0.0,0.0 -2021-06-30 00:00:00+05:30,120.73146217328738,121.22064961526634,119.06822039191415,119.4595718383789,30099781,0.0,0.0 -2021-07-01 00:00:00+05:30,120.14443228598314,120.14443228598314,118.38335460363707,118.72578430175781,18570986,0.0,0.0 -2021-07-02 00:00:00+05:30,119.3617310822235,119.9487544963037,117.9920048064312,118.33443450927734,22789936,0.0,0.0 -2021-07-05 00:00:00+05:30,119.31281343337236,124.15577356002632,119.1171414434584,123.17739868164062,61606669,0.0,0.0 -2021-07-06 00:00:00+05:30,123.27523543195026,123.76442287414054,119.41065762441026,120.3401107788086,31062811,0.0,0.0 -2021-07-07 00:00:00+05:30,120.34010529119,121.80766755083866,119.50848817027062,121.17172241210938,19773453,0.0,0.0 -2021-07-08 00:00:00+05:30,121.41631232253602,124.10684304769636,119.75307813274533,120.73145294189453,33870196,0.0,0.0 -2021-07-09 00:00:00+05:30,120.34011032429679,122.10118809529358,119.06821999364266,121.75875091552734,24078290,0.0,0.0 -2021-07-12 00:00:00+05:30,123.27523206485306,123.56874750791344,120.78037319206315,121.12281036376953,26731429,0.0,0.0 -2021-07-13 00:00:00+05:30,121.51415901521564,122.54145564108377,120.29119039604315,121.3674087524414,19316578,0.0,0.0 -2021-07-14 00:00:00+05:30,122.29685596671318,123.27523081444689,121.4163171108713,121.8565902709961,23276074,0.0,0.0 -2021-07-15 00:00:00+05:30,122.15010236068308,123.76442240669547,121.46524292996652,121.75875091552734,22522585,0.0,0.0 -2021-07-16 00:00:00+05:30,122.68820905468995,122.68820905468995,120.97605304804588,121.46524047851562,13479996,0.0,0.0 -2021-07-19 00:00:00+05:30,123.51983268034694,125.67225450168674,121.90551258213799,123.0795669555664,65614163,0.0,0.0 -2021-07-20 00:00:00+05:30,122.93281100481965,123.61767046759081,118.57903810334838,119.16606903076172,48822351,0.0,0.0 -2021-07-22 00:00:00+05:30,120.73146301970051,121.51415845370929,119.7530881288835,121.02497100830078,20890960,0.0,0.0 -2021-07-23 00:00:00+05:30,122.1990211374238,122.7371228301522,119.94875598046414,120.24227142333984,18344408,0.0,0.0 -2021-07-26 00:00:00+05:30,120.34010478407227,121.07388591080442,119.45956593911217,119.9487533569336,14838935,0.0,0.0 -2021-07-27 00:00:00+05:30,120.1444331972078,121.07388630835739,117.60065264465761,118.53011322021484,16292819,0.0,0.0 -2021-07-28 00:00:00+05:30,118.82363219414552,119.21498365880127,115.83959313801307,117.74742126464844,19451371,0.0,0.0 -2021-07-29 00:00:00+05:30,118.13876269742573,121.31848094808109,118.08984096934488,120.09551239013672,16366211,0.0,0.0 -2021-07-30 00:00:00+05:30,119.94875105838803,123.91117205257387,119.65524309196415,122.2968521118164,30163350,0.0,0.0 -2021-08-02 00:00:00+05:30,123.81335157941065,131.1022418929177,122.83497663991126,130.5641326904297,102355625,0.0,0.0 -2021-08-03 00:00:00+05:30,131.49357624653078,132.56979457252032,129.34115452336738,129.73251342773438,50457587,0.0,0.0 -2021-08-04 00:00:00+05:30,130.12385153411978,131.73816402147568,127.28657051730785,128.80303955078125,33758053,0.0,0.0 -2021-08-05 00:00:00+05:30,129.29222655653717,132.4719447231373,126.79738270733372,131.6403350830078,39952286,0.0,0.0 -2021-08-06 00:00:00+05:30,132.3251994142612,133.84168342843174,131.3957462858391,132.22735595703125,47743493,0.0,0.0 -2021-08-09 00:00:00+05:30,134.037365139405,134.037365139405,127.48225610740181,129.1944122314453,66874756,0.0,0.0 -2021-08-10 00:00:00+05:30,129.5857493710773,130.8576396959412,124.30253101095443,127.23765563964844,31526384,0.0,0.0 -2021-08-11 00:00:00+05:30,127.48224557671476,128.80304266315372,123.7644181715686,126.7973861694336,32222624,0.0,0.0 -2021-08-12 00:00:00+05:30,127.43331266670214,131.29788998829804,127.04196873368512,130.75978088378906,31898731,0.0,0.0 -2021-08-13 00:00:00+05:30,131.44467152546991,131.5914217864191,129.14548457849307,129.68359375,23715152,0.0,0.0 -2021-08-16 00:00:00+05:30,129.68359763402916,131.1511600027383,128.8030512555138,129.2433319091797,17472608,0.0,0.0 -2021-08-17 00:00:00+05:30,129.24331312476653,130.07492272221117,125.7211579802532,128.2649383544922,21755033,0.0,0.0 -2021-08-18 00:00:00+05:30,128.8519663806234,128.94980983838076,127.28657555821484,127.62899780273438,18082061,0.0,0.0 -2021-08-20 00:00:00+05:30,126.21035401963306,127.3844008387038,122.54144837952744,123.47090148925781,27402061,0.0,0.0 -2021-08-23 00:00:00+05:30,124.35143981854152,125.08522094351058,119.06821422588278,122.24793243408203,30434681,0.0,0.0 -2021-08-24 00:00:00+05:30,122.29685979821191,123.86225811074743,120.97605520527281,123.17739868164062,22809811,0.0,0.0 -2021-08-25 00:00:00+05:30,123.66657978245179,124.74279060063458,122.78604094415404,123.32415008544922,18144345,0.0,0.0 -2021-08-26 00:00:00+05:30,123.71550336527498,123.86226109344848,121.8565970231046,122.93280792236328,16968193,0.0,0.0 -2021-08-27 00:00:00+05:30,122.9328087317471,124.84063681733907,122.49253554432791,124.49820709228516,12708091,0.0,0.0 -2021-08-30 00:00:00+05:30,125.6233279139511,127.2865771436495,125.23198393567844,126.35710906982422,17545528,0.0,0.0 -2021-08-31 00:00:00+05:30,127.48224590591569,127.87358987428254,125.47657447820086,126.25927734375,24301446,0.0,0.0 -2021-09-01 00:00:00+05:30,126.89521382974354,131.3468223398748,125.91683898922305,130.51519775390625,31166001,0.0,0.0 -2021-09-02 00:00:00+05:30,130.95547015962916,131.8849232140508,129.73250168570215,130.71087646484375,25276744,0.0,0.0 -2021-09-03 00:00:00+05:30,131.15114683059463,132.52086559896244,130.36844399346376,130.95547485351562,19000628,0.0,0.0 -2021-09-06 00:00:00+05:30,131.49357775369356,131.68926467252786,129.145484015841,129.34115600585938,14304796,0.0,0.0 -2021-09-07 00:00:00+05:30,129.53682764150255,129.6835928302268,126.4549527529002,127.23765563964844,14561241,0.0,0.0 -2021-09-08 00:00:00+05:30,127.77576649476605,130.61304770178018,126.69954814517253,130.3684539794922,16351745,0.0,0.0 -2021-09-09 00:00:00+05:30,130.31953819538072,131.39575659407902,128.90089752714513,129.8792724609375,14453584,0.0,0.0 -2021-09-13 00:00:00+05:30,129.87925282700937,129.87925282700937,127.58006610864008,128.2160186767578,13771980,0.0,0.0 -2021-09-14 00:00:00+05:30,128.65629330972084,130.41737103280332,128.46062132467068,130.1238555908203,13305823,0.0,0.0 -2021-09-15 00:00:00+05:30,130.22169099286472,139.2227361077503,129.92817556903717,137.02139282226562,68917060,0.0,0.0 -2021-09-16 00:00:00+05:30,136.97247782280527,138.9292275059882,135.50491556041806,137.21707153320312,24490647,0.0,0.0 -2021-09-17 00:00:00+05:30,137.80409476285482,138.4400324030746,133.15681452317565,134.91787719726562,27560843,0.0,0.0 -2021-09-20 00:00:00+05:30,134.6243764726401,136.3365323474726,130.31951845862974,131.39573669433594,21535092,0.0,0.0 -2021-09-21 00:00:00+05:30,131.83601312177174,133.35249714900982,128.3627793635983,132.9122314453125,22526116,0.0,0.0 -2021-09-22 00:00:00+05:30,133.9884264969392,136.63003548345296,133.45031736867543,134.8689727783203,21321952,0.0,0.0 -2021-09-23 00:00:00+05:30,136.18978325946551,141.76651721046812,135.74951753969464,140.54354858398438,42890085,0.0,0.0 -2021-09-24 00:00:00+05:30,141.86435518510302,142.20679235880024,135.700590560263,136.09194946289062,29040576,0.0,0.0 -2021-09-27 00:00:00+05:30,137.26601116557413,137.36383970520453,133.7927770391241,135.74952697753906,18192368,0.0,0.0 -2021-09-28 00:00:00+05:30,136.97247109682527,139.76084522996504,136.04301802871686,137.02139282226562,29196888,0.0,0.0 -2021-09-29 00:00:00+05:30,136.77679919981193,155.3169985620907,135.89625292784044,148.32162475585938,126746990,0.0,0.0 -2021-09-30 00:00:00+05:30,149.2021587702233,157.7140166454501,148.02811198205666,155.31700134277344,111302311,0.0,0.0 -2021-10-01 00:00:00+05:30,155.31701823227277,161.38293973810062,153.21351813010244,160.20889282226562,90310679,0.0,0.0 -2021-10-04 00:00:00+05:30,162.65482308041092,168.7696660533587,160.4534796101497,164.95401000976562,93787605,0.0,0.0 -2021-10-05 00:00:00+05:30,165.34535403879065,180.75475833530518,164.70941634093703,175.52044677734375,161189379,0.0,0.0 -2021-10-06 00:00:00+05:30,178.89584539963067,178.89584539963067,169.06317527548944,172.14505004882812,101232618,0.0,0.0 -2021-10-07 00:00:00+05:30,174.49315880561764,180.0209706838959,173.0255965446076,173.9061279296875,73313810,0.0,0.0 -2021-10-08 00:00:00+05:30,176.2542138794462,176.30313560510672,171.21558964152158,173.0255889892578,43365657,0.0,0.0 -2021-10-11 00:00:00+05:30,174.0039694519451,189.5112015470296,173.1723448750867,187.35877990722656,126307288,0.0,0.0 -2021-10-12 00:00:00+05:30,190.6852495886386,194.403076951665,185.69554688170592,191.5657958984375,104950239,0.0,0.0 -2021-10-13 00:00:00+05:30,197.28928289947382,227.37430959316708,195.67497036548477,219.3516387939453,305037222,0.0,0.0 -2021-10-14 00:00:00+05:30,229.91809745800646,231.8748472236065,215.92733364820288,217.7862548828125,126938132,0.0,0.0 -2021-10-18 00:00:00+05:30,222.58028092303758,259.12258796039,218.2754375052831,251.73583984375,273591610,0.0,0.0 -2021-10-19 00:00:00+05:30,260.24772130989015,262.05772083188015,216.7100386095514,224.78163146972656,245771135,0.0,0.0 -2021-10-20 00:00:00+05:30,220.13434093227852,231.18997970708494,212.79652956786924,225.36865234375,219286012,0.0,0.0 -2021-10-21 00:00:00+05:30,228.93972457665714,229.331068561672,215.78058527371934,221.2594757080078,82393222,0.0,0.0 -2021-10-22 00:00:00+05:30,223.55863962946714,228.74402900488508,211.32895474820523,217.19920349121094,85764004,0.0,0.0 -2021-10-25 00:00:00+05:30,219.74298839320141,220.03648889327732,203.50196056860418,208.98086547851562,92057542,0.0,0.0 -2021-10-26 00:00:00+05:30,210.39951424397924,227.2764803876864,209.6168113790877,220.4278564453125,113036438,0.0,0.0 -2021-10-27 00:00:00+05:30,226.49379183323754,227.66783874034633,217.88408963307904,219.40057373046875,78577000,0.0,0.0 -2021-10-28 00:00:00+05:30,219.93867290091868,219.93867290091868,211.91600198408273,213.2857208251953,64733467,0.0,0.0 -2021-10-29 00:00:00+05:30,205.94789842759,212.99219410538353,197.0446816451801,209.6657257080078,115032835,0.0,0.0 -2021-11-01 00:00:00+05:30,215.19355271661985,220.33002085682222,209.76356912549988,218.12867736816406,59687720,0.0,0.0 -2021-11-02 00:00:00+05:30,223.06946735674236,229.91809135453707,222.3356862141215,223.55865478515625,91597155,0.0,0.0 -2021-11-03 00:00:00+05:30,225.02621970775283,225.90675111769167,221.3083922224703,223.8521728515625,49974804,0.0,0.0 -2021-11-04 00:00:00+05:30,226.78729634245522,228.10809345087566,225.61324949203185,226.34703063964844,14860447,0.0,0.0 -2021-11-08 00:00:00+05:30,227.96134494367453,230.5540323803059,223.80325174191222,229.4778289794922,53880144,0.0,0.0 -2021-11-09 00:00:00+05:30,229.91808856002066,242.58803981618212,229.57565139276682,236.6688690185547,103894620,0.0,0.0 -2021-11-10 00:00:00+05:30,236.17969092840275,236.17969092840275,231.1899879793558,231.87484741210938,47845906,0.0,0.0 -2021-11-11 00:00:00+05:30,232.36402525518932,236.08185264503544,230.4561972967519,234.56536865234375,50433666,0.0,0.0 -2021-11-12 00:00:00+05:30,236.7667079123674,237.15805187127503,230.8964589558624,234.6632080078125,42038250,0.0,0.0 -2021-11-15 00:00:00+05:30,236.6199575380509,238.72345744152187,234.12509874705884,236.4242706298828,32578602,0.0,0.0 -2021-11-16 00:00:00+05:30,236.91345965706864,242.29452123442678,236.2775219876342,239.212646484375,47776299,0.0,0.0 -2021-11-17 00:00:00+05:30,239.21264673991294,247.03964540624955,237.7450844899748,244.49586486816406,58883464,0.0,0.0 -2021-11-18 00:00:00+05:30,244.98506054610922,246.59938803276808,227.42323468206584,231.97268676757812,82052417,0.0,0.0 -2021-11-22 00:00:00+05:30,233.24454950605437,233.24454950605437,219.15595816685402,222.72702026367188,62459802,0.0,0.0 -2021-11-23 00:00:00+05:30,219.10705413504266,232.85322435700735,217.39489807359408,231.825927734375,61158286,0.0,0.0 -2021-11-24 00:00:00+05:30,234.80995212047273,241.365060298073,232.16834314488034,233.3913116455078,67847218,0.0,0.0 -2021-11-25 00:00:00+05:30,234.27186140696688,239.11481406431923,228.93972131091598,237.54942321777344,51777691,0.0,0.0 -2021-11-26 00:00:00+05:30,232.85320313753178,235.10346817042213,220.86811179957058,222.4335174560547,80108784,0.0,0.0 -2021-11-29 00:00:00+05:30,221.11272271098267,221.84650387042177,208.63844300051795,213.92166137695312,83187881,0.0,0.0 -2021-11-30 00:00:00+05:30,217.1502881664269,223.3140525140227,208.49167997256976,212.11166381835938,222571262,0.0,0.0 -2021-12-01 00:00:00+05:30,215.24245586012378,222.38459488124536,210.35058186330278,220.3300018310547,67127202,0.0,0.0 -2021-12-02 00:00:00+05:30,225.46649547588925,225.46649547588925,216.41652754024034,221.5040740966797,78572738,0.0,0.0 -2021-12-03 00:00:00+05:30,221.8954060186636,223.36296820803463,219.49839076178716,220.7213592529297,48145736,0.0,0.0 -2021-12-06 00:00:00+05:30,220.72137732656893,221.6997521995966,215.34031552491675,216.0740966796875,34399066,0.0,0.0 -2021-12-07 00:00:00+05:30,219.15597824808884,222.82488413393855,217.93300961947227,221.55299377441406,36287629,0.0,0.0 -2021-12-08 00:00:00+05:30,223.0694748515328,225.80892752845517,222.0910999618331,224.43919372558594,30348053,0.0,0.0 -2021-12-09 00:00:00+05:30,224.92836152498793,225.90673632923549,221.89540858910934,222.77593994140625,23516676,0.0,0.0 -2021-12-10 00:00:00+05:30,221.50405233096856,224.92836418635164,220.52567751514482,223.0694580078125,26363105,0.0,0.0 -2021-12-13 00:00:00+05:30,225.12406272984774,231.38565590327258,224.04784440528297,225.27081298828125,40382575,0.0,0.0 -2021-12-14 00:00:00+05:30,225.02620907665107,225.02620907665107,220.6235223773253,224.0967559814453,24698002,0.0,0.0 -2021-12-15 00:00:00+05:30,224.0478393327573,227.37430783167383,222.14001137223707,222.92271423339844,20127541,0.0,0.0 -2021-12-16 00:00:00+05:30,224.83053408378106,225.07512778601998,214.41083341111403,217.1013641357422,40645402,0.0,0.0 -2021-12-17 00:00:00+05:30,217.8840814398852,217.8840814398852,209.37222302240122,211.13330078125,38813929,0.0,0.0 -2021-12-20 00:00:00+05:30,205.9479048464569,207.36654538576443,198.4144215266726,204.57818603515625,47944121,0.0,0.0 -2021-12-21 00:00:00+05:30,208.39384527112182,211.57356356751217,205.31197043230048,207.317626953125,33006180,0.0,0.0 -2021-12-22 00:00:00+05:30,209.86140879359814,213.97058024575162,208.68736193995656,213.2857208251953,21655596,0.0,0.0 -2021-12-23 00:00:00+05:30,215.24246848785438,216.46543705880808,212.7476096173457,213.3346405029297,16940883,0.0,0.0 -2021-12-24 00:00:00+05:30,214.3130071618711,214.70435111808052,209.51896158982325,212.11166381835938,18770416,0.0,0.0 -2021-12-27 00:00:00+05:30,211.91599913367935,213.04112424311563,209.17654655948584,212.6497802734375,15870056,0.0,0.0 -2021-12-28 00:00:00+05:30,213.97056545506842,217.39487724996056,213.77489348112326,216.807861328125,19058757,0.0,0.0 -2021-12-29 00:00:00+05:30,216.22084498718004,218.42218843161965,214.11734500068624,214.70436096191406,14504319,0.0,0.0 -2021-12-30 00:00:00+05:30,213.970580816119,216.22084600007295,212.3562682541606,213.62815856933594,14315067,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/VOLTAS.NS.csv b/DATA/BRONZE/StockData/2021/VOLTAS.NS.csv deleted file mode 100644 index 146f0b1b..00000000 --- a/DATA/BRONZE/StockData/2021/VOLTAS.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,811.011508699923,817.8761768509501,804.1958619218004,815.37548828125,808694,0.0,0.0 -2021-01-04 00:00:00+05:30,817.8761025286735,832.2428949384138,816.0128116863681,829.6441040039062,1512530,0.0,0.0 -2021-01-05 00:00:00+05:30,825.770523198005,837.4895042270135,814.4928542300768,821.161376953125,1362402,0.0,0.0 -2021-01-06 00:00:00+05:30,820.8181848819714,860.7313391764152,818.1703723145466,852.4937133789062,3129336,0.0,0.0 -2021-01-07 00:00:00+05:30,854.2589258821222,870.8322206909388,852.1995493022813,864.4578857421875,1624468,0.0,0.0 -2021-01-08 00:00:00+05:30,864.9482070500272,891.8185040909233,864.4578735993186,884.7576904296875,1928335,0.0,0.0 -2021-01-11 00:00:00+05:30,882.6001337392909,900.154093674611,864.1636095833228,896.6236572265625,1396688,0.0,0.0 -2021-01-12 00:00:00+05:30,887.5035307066908,904.7632439363825,881.1291959557587,885.7383422851562,1251253,0.0,0.0 -2021-01-13 00:00:00+05:30,888.4841832984861,895.1036846641205,864.9971998153151,879.4620361328125,1246019,0.0,0.0 -2021-01-14 00:00:00+05:30,882.6002434849054,908.9802080377958,879.658242673289,894.5643920898438,2750870,0.0,0.0 -2021-01-15 00:00:00+05:30,897.0159986228613,900.1541445802112,864.5068679162771,870.390869140625,1837146,0.0,0.0 -2021-01-18 00:00:00+05:30,868.8707951067194,885.5421309044781,859.5054390266558,873.6760864257812,1870909,0.0,0.0 -2021-01-19 00:00:00+05:30,875.8826521701094,894.3681990079815,874.7548613104381,891.4752197265625,1230079,0.0,0.0 -2021-01-20 00:00:00+05:30,892.8972184782334,901.0857632064539,883.5318614910364,895.0056762695312,899024,0.0,0.0 -2021-01-21 00:00:00+05:30,916.9725006315073,976.3518647773514,916.9725006315073,936.781982421875,8498938,0.0,0.0 -2021-01-22 00:00:00+05:30,931.8786976650728,950.8055563753738,899.2225027092459,915.9918823242188,3000159,0.0,0.0 -2021-01-25 00:00:00+05:30,925.2592322281708,941.4402362893948,895.49601536671,922.46435546875,2577271,0.0,0.0 -2021-01-27 00:00:00+05:30,922.8075108854381,926.2398448791671,890.3474619153767,895.8391723632812,2090928,0.0,0.0 -2021-01-28 00:00:00+05:30,892.2597392174738,924.5237035980139,884.1692374357888,915.3544921875,3133218,0.0,0.0 -2021-01-29 00:00:00+05:30,921.8268768428673,927.5637542088159,879.9033672843219,890.5435791015625,2489069,0.0,0.0 -2021-02-01 00:00:00+05:30,888.5331629297881,931.045105616182,885.6401838311626,920.15966796875,1777339,0.0,0.0 -2021-02-02 00:00:00+05:30,927.7108843323056,979.2939391596711,926.5830934589719,968.7517700195312,3424514,0.0,0.0 -2021-02-03 00:00:00+05:30,977.8719667686277,1009.988805887687,970.8601748967561,985.0308227539062,3255375,0.0,0.0 -2021-02-04 00:00:00+05:30,983.412732590857,1002.2415486061525,978.7545649236562,983.9520874023438,1704896,0.0,0.0 -2021-02-05 00:00:00+05:30,990.4735455091397,1020.7270947145594,970.3208531631285,981.8436889648438,3672736,0.0,0.0 -2021-02-08 00:00:00+05:30,985.5701967638697,1025.28720469316,984.7366538728479,1020.2858276367188,2191241,0.0,0.0 -2021-02-09 00:00:00+05:30,1020.2858127117963,1068.7307789503063,1019.893522030492,1058.7279052734375,4814340,0.0,0.0 -2021-02-10 00:00:00+05:30,1049.4116217364099,1074.9089610389428,1036.4668665900192,1069.9566650390625,3676383,0.0,0.0 -2021-02-11 00:00:00+05:30,1059.3654460501643,1089.5209540029923,1059.3654460501643,1081.8717041015625,2211263,0.0,0.0 -2021-02-12 00:00:00+05:30,1078.4392408526746,1110.1148266345851,1039.7519831619425,1058.3355712890625,7728222,0.0,0.0 -2021-02-15 00:00:00+05:30,1068.92687157557,1073.8302058488525,1031.9557790391443,1037.5455322265625,2114945,0.0,0.0 -2021-02-16 00:00:00+05:30,1044.4103291727981,1054.1189561747792,1006.1643171185831,1017.589111328125,3350162,0.0,0.0 -2021-02-17 00:00:00+05:30,1007.1448632004658,1028.7195340772041,999.2995283361973,1012.146240234375,2577679,0.0,0.0 -2021-02-18 00:00:00+05:30,1010.0869384225624,1010.4792291368291,983.6089312988641,997.5834350585938,2117985,0.0,0.0 -2021-02-19 00:00:00+05:30,994.8865581078511,1013.9604811997708,973.0176984713861,982.0888671875,2213605,0.0,0.0 -2021-02-22 00:00:00+05:30,982.0888403719931,995.3768643736347,965.858815785996,971.6447143554688,1828675,0.0,0.0 -2021-02-23 00:00:00+05:30,974.782887425916,1001.6531841199607,960.1709268413521,995.3768920898438,2104866,0.0,0.0 -2021-02-24 00:00:00+05:30,1000.280215776054,1004.9874646755957,988.5122132375121,993.3175048828125,756165,0.0,0.0 -2021-02-25 00:00:00+05:30,1001.3589114492509,1034.309294156046,997.9265774233282,1028.42529296875,3011002,0.0,0.0 -2021-02-26 00:00:00+05:30,1027.7388857150222,1033.6228869691158,989.4438561906607,998.4660034179688,2392792,0.0,0.0 -2021-03-01 00:00:00+05:30,1003.4183439419203,1042.105663571524,1002.2415317379289,1023.6201171875,1860778,0.0,0.0 -2021-03-02 00:00:00+05:30,1030.680905477803,1051.7652436964258,1023.9633611967231,1047.009033203125,2157106,0.0,0.0 -2021-03-03 00:00:00+05:30,1059.0710886662532,1060.1008367155478,1044.410167531969,1052.2064208984375,1405770,0.0,0.0 -2021-03-04 00:00:00+05:30,1041.4682562554633,1070.7902207455852,1035.8294215346828,1051.7652587890625,1622921,0.0,0.0 -2021-03-05 00:00:00+05:30,1051.274923087009,1053.0891329207957,1009.2533701127678,1011.6069946289062,1706023,0.0,0.0 -2021-03-08 00:00:00+05:30,1022.8354955632261,1037.4964166711177,1013.1268700813032,1029.2589111328125,1281013,0.0,0.0 -2021-03-09 00:00:00+05:30,1034.6036250742197,1037.4965446725266,1011.2637039419717,1020.7762451171875,1052726,0.0,0.0 -2021-03-10 00:00:00+05:30,1024.7968815955887,1049.3135534040955,1021.9529237237396,1041.075927734375,1464757,0.0,0.0 -2021-03-12 00:00:00+05:30,1044.4102233934934,1063.9255181764295,1025.5814672502427,1032.5931396484375,2306876,0.0,0.0 -2021-03-15 00:00:00+05:30,1039.9972861031465,1059.7577488146383,1031.6616171433382,1038.3302001953125,2024792,0.0,0.0 -2021-03-16 00:00:00+05:30,1044.4593936357114,1047.3523132835924,1005.3307579895128,1010.7244262695312,1963903,0.0,0.0 -2021-03-17 00:00:00+05:30,1005.3796717275474,1008.1255869691776,978.7546009419914,981.0592041015625,2668629,0.0,0.0 -2021-03-18 00:00:00+05:30,998.3189491959932,1002.1435742204387,949.9720808179462,967.9182739257812,2393287,0.0,0.0 -2021-03-19 00:00:00+05:30,962.3283332038393,969.3401248703476,943.4014756529346,961.2986450195312,2822224,0.0,0.0 -2021-03-22 00:00:00+05:30,966.9376027962911,993.709798286049,952.2275986969561,980.32373046875,2454881,0.0,0.0 -2021-03-23 00:00:00+05:30,987.2864191320134,992.4349204485698,973.2138728088229,981.9417724609375,1436324,0.0,0.0 -2021-03-24 00:00:00+05:30,978.7055571184142,992.4348935910172,963.0639082375244,965.7607421875,1713520,0.0,0.0 -2021-03-25 00:00:00+05:30,972.821622108964,972.821622108964,935.2130682205055,940.0673217773438,2392229,0.0,0.0 -2021-03-26 00:00:00+05:30,948.3048458778977,968.1633496307699,948.3048458778977,960.51416015625,1435329,0.0,0.0 -2021-03-30 00:00:00+05:30,975.7635914370242,985.5702606976978,963.1129641486915,974.0474243164062,1582960,0.0,0.0 -2021-03-31 00:00:00+05:30,980.4707658317016,991.4542472080049,970.9092634476481,982.5792236328125,1451482,0.0,0.0 -2021-04-01 00:00:00+05:30,992.4348535341325,995.5239780578469,982.7262277640193,986.5018310546875,803202,0.0,0.0 -2021-04-05 00:00:00+05:30,987.3354328566435,988.4142023705632,942.0286096509689,957.8173828125,1567700,0.0,0.0 -2021-04-06 00:00:00+05:30,962.0341972200404,966.5943220969376,945.4118818413847,955.905029296875,1757333,0.0,0.0 -2021-04-07 00:00:00+05:30,961.053619893767,998.5151097014746,958.896140612769,980.2256469726562,3176468,0.0,0.0 -2021-04-08 00:00:00+05:30,990.5715941177068,997.1420742017967,980.6668825460542,984.834716796875,1155524,0.0,0.0 -2021-04-09 00:00:00+05:30,985.5702681664437,1006.9488552008484,983.1676222083394,986.6980590820312,2638817,0.0,0.0 -2021-04-12 00:00:00+05:30,978.7055570381347,978.7055570381347,922.4152535630169,931.927734375,2490045,0.0,0.0 -2021-04-13 00:00:00+05:30,938.9884988937557,951.1487916465562,927.7108302386349,939.7239990234375,2632686,0.0,0.0 -2021-04-15 00:00:00+05:30,939.9692425193936,942.2737858385931,920.9442803354144,929.3780517578125,1724373,0.0,0.0 -2021-04-16 00:00:00+05:30,929.7702605172911,950.2662225937286,924.7688832878081,938.5472412109375,1473891,0.0,0.0 -2021-04-19 00:00:00+05:30,917.9042136872878,941.440219166449,900.2522095779168,938.2530517578125,1917671,0.0,0.0 -2021-04-20 00:00:00+05:30,949.0893780897098,955.5127340716627,917.0215596969116,923.2978515625,1557074,0.0,0.0 -2021-04-22 00:00:00+05:30,930.5547838486583,933.5948270956688,915.1092811945019,920.4048461914062,1212213,0.0,0.0 -2021-04-23 00:00:00+05:30,921.8268785845721,938.2040276538613,915.9918986054788,920.7481689453125,1414300,0.0,0.0 -2021-04-26 00:00:00+05:30,929.2799513793879,931.6825973094082,922.4643641553637,927.8580322265625,768299,0.0,0.0 -2021-04-27 00:00:00+05:30,929.6721699572767,961.936133130978,923.346856829891,957.5231323242188,1780973,0.0,0.0 -2021-04-28 00:00:00+05:30,965.9569213541906,967.918255204656,936.5369135972102,943.5487060546875,968227,0.0,0.0 -2021-04-29 00:00:00+05:30,951.2468508925799,970.3208332242921,945.3628497530383,948.4028930664062,1409106,0.0,0.0 -2021-04-30 00:00:00+05:30,941.3911799899748,958.8960597920013,936.487845607877,938.6453247070312,1402209,0.0,0.0 -2021-05-03 00:00:00+05:30,933.6929170285737,943.6467098508505,917.5609946585586,940.1163330078125,1537101,0.0,0.0 -2021-05-04 00:00:00+05:30,946.3435616550056,954.1398755070292,936.5859139964432,945.4609375,1382842,0.0,0.0 -2021-05-05 00:00:00+05:30,953.1591566671044,974.7828487349113,946.3435100897278,952.6688232421875,2475761,0.0,0.0 -2021-05-06 00:00:00+05:30,956.05220350516,970.173771229062,946.6867865423301,965.3194580078125,1414622,0.0,0.0 -2021-05-07 00:00:00+05:30,971.5467220211729,971.5467220211729,944.7254460557197,950.8546142578125,1349654,0.0,0.0 -2021-05-10 00:00:00+05:30,951.2469376798217,959.7787520815903,942.4209351652667,949.1875610351562,1269133,0.0,0.0 -2021-05-11 00:00:00+05:30,942.4208464194159,996.0143139169627,942.4208464194159,990.7186889648438,4308932,0.0,0.0 -2021-05-12 00:00:00+05:30,1004.202867798354,1004.202867798354,943.0092315998297,953.2081909179688,6210373,0.0,0.0 -2021-05-14 00:00:00+05:30,960.0728719535099,995.2788367567888,944.3822019317978,980.0294189453125,5310861,0.0,0.0 -2021-05-17 00:00:00+05:30,982.6281466471897,982.6281466471897,934.5754728091536,964.6329345703125,2982266,0.0,0.0 -2021-05-18 00:00:00+05:30,970.8602519923717,993.6607579103743,966.0549601364065,988.26708984375,2184245,0.0,0.0 -2021-05-19 00:00:00+05:30,989.4929371553309,1013.9115677724867,988.9535823122544,1000.2802734375,3546439,0.0,0.0 -2021-05-20 00:00:00+05:30,1002.241548576034,1009.8417168749227,981.255253460266,989.3948364257812,1148149,0.0,0.0 -2021-05-21 00:00:00+05:30,990.473568361269,996.9950271841265,973.7041883241461,980.519775390625,1326970,0.0,0.0 -2021-05-24 00:00:00+05:30,982.6282056165819,991.4542074634373,973.0667036158217,977.3325805664062,1269160,0.0,0.0 -2021-05-25 00:00:00+05:30,978.7055552800197,987.0902452104353,965.9568857222639,969.0950317382812,1013810,0.0,0.0 -2021-05-26 00:00:00+05:30,970.8602459014118,976.2539139341974,956.2482849250746,970.1737670898438,1367362,0.0,0.0 -2021-05-27 00:00:00+05:30,975.7635260243719,982.3830273315724,966.2510455081787,977.08740234375,1095556,0.0,0.0 -2021-05-28 00:00:00+05:30,981.6475090890799,989.2966984875744,978.5093632228593,981.108154296875,833874,0.0,0.0 -2021-05-31 00:00:00+05:30,987.5314955164638,995.3768301382431,978.9016394035373,987.82568359375,1462881,0.0,0.0 -2021-06-01 00:00:00+05:30,990.8167578161127,1000.1330931718832,986.6980048061075,993.6116943359375,619320,0.0,0.0 -2021-06-02 00:00:00+05:30,991.3071023134977,1018.8148564759716,988.7573923402769,1014.40185546875,1335354,0.0,0.0 -2021-06-03 00:00:00+05:30,1021.8548743232074,1097.0230135405805,1016.9024587660195,1090.060302734375,7137481,0.0,0.0 -2021-06-04 00:00:00+05:30,1091.4822842473861,1103.250287312048,1076.7722804165587,1083.0975341796875,2581739,0.0,0.0 -2021-06-07 00:00:00+05:30,1088.491132413764,1097.2681726292162,1072.751501150819,1075.595458984375,1434539,0.0,0.0 -2021-06-08 00:00:00+05:30,1082.6561981157017,1082.6561981157017,1049.362606574075,1050.882568359375,1399870,0.0,0.0 -2021-06-09 00:00:00+05:30,1057.6492624665766,1057.6492624665766,1022.6884631819695,1025.777587890625,1252919,0.0,0.0 -2021-06-10 00:00:00+05:30,1027.6410071772953,1039.1638448078077,1024.8950916024874,1034.7998046875,736352,0.0,0.0 -2021-06-11 00:00:00+05:30,1041.468228755898,1042.301771663593,1018.5205997734513,1025.9246826171875,906539,0.0,0.0 -2021-06-14 00:00:00+05:30,1021.8548954400325,1026.3659391745764,1000.7215360130477,1022.8846435546875,840209,0.0,0.0 -2021-06-15 00:00:00+05:30,1029.3568657551614,1047.3520764601471,1025.7774082184587,1041.173828125,1330771,0.0,0.0 -2021-06-16 00:00:00+05:30,1040.4385708062878,1040.4385708062878,1002.2416403238665,1008.2727661132812,1371401,0.0,0.0 -2021-06-17 00:00:00+05:30,1003.4184024841809,1022.7375527401119,993.1704212198903,1010.3320922851562,1285561,0.0,0.0 -2021-06-18 00:00:00+05:30,1019.8444580003453,1019.8444580003453,982.8243437152643,1009.4004516601562,1970955,0.0,0.0 -2021-06-21 00:00:00+05:30,997.8285310108173,1002.7318653155388,987.5805503429185,999.4466552734375,554484,0.0,0.0 -2021-06-22 00:00:00+05:30,1008.0274649698786,1010.3810893190484,998.3188393484949,1000.476318359375,680836,0.0,0.0 -2021-06-23 00:00:00+05:30,1007.9294074197113,1025.924619659279,999.0543247975107,1010.8223266601562,1429584,0.0,0.0 -2021-06-24 00:00:00+05:30,1014.9411532056107,1016.9515682207417,999.5447308669152,1003.8106079101562,831155,0.0,0.0 -2021-06-25 00:00:00+05:30,1005.5758791572672,1018.1283438502448,1003.8106308251325,1010.037841796875,921741,0.0,0.0 -2021-06-28 00:00:00+05:30,1012.5385976872739,1040.4876049842107,1012.5385976872739,1022.3943481445312,2182272,0.0,0.0 -2021-06-29 00:00:00+05:30,1027.7388687700254,1031.1712027783221,965.3193992199365,1008.517822265625,2482160,0.0,0.0 -2021-06-30 00:00:00+05:30,1013.0288849194365,1015.8728428075458,995.9162359282269,1002.682861328125,1197559,0.0,0.0 -2021-07-01 00:00:00+05:30,1004.2028627838105,1005.5758203273347,992.4348604855627,993.41552734375,516926,0.0,0.0 -2021-07-02 00:00:00+05:30,997.3382000727438,997.3382000727438,977.9210081485533,994.2981567382812,693139,0.0,0.0 -2021-07-05 00:00:00+05:30,998.5149946645016,1004.6441025974384,993.2193697535295,994.9845581054688,508998,0.0,0.0 -2021-07-06 00:00:00+05:30,996.7498976705333,1008.3216956888871,990.2284386042129,993.0233154296875,623245,0.0,0.0 -2021-07-07 00:00:00+05:30,993.0232577741235,996.9950065183616,983.7560036513179,986.060546875,779189,0.0,0.0 -2021-07-08 00:00:00+05:30,992.4348741256248,1004.9874579670695,986.8450609860995,992.1406860351562,806471,0.0,0.0 -2021-07-09 00:00:00+05:30,993.2193952606428,998.8582297704988,983.6088718931369,995.7691650390625,455681,0.0,0.0 -2021-07-12 00:00:00+05:30,999.3976156340095,1008.1255750016707,994.1510716516962,997.7305297851562,636041,0.0,0.0 -2021-07-13 00:00:00+05:30,1006.164224433622,1017.7851030837022,997.2401797184275,1013.5192260742188,1640918,0.0,0.0 -2021-07-14 00:00:00+05:30,1019.8445571713692,1024.6008876956432,1007.1449679234546,1010.7244262695312,2198061,0.0,0.0 -2021-07-15 00:00:00+05:30,1014.4019785188422,1028.4745261624075,1012.0974349886965,1022.5414428710938,1116917,0.0,0.0 -2021-07-16 00:00:00+05:30,1023.8161097730344,1041.4190304429626,1017.9321091421549,1030.7298583984375,1298053,0.0,0.0 -2021-07-19 00:00:00+05:30,1024.5518511999321,1032.6423539732266,1012.0483469139316,1018.9620971679688,827048,0.0,0.0 -2021-07-20 00:00:00+05:30,1018.9619697487816,1020.7761795350764,985.2270051280759,1006.8997192382812,438676,0.0,0.0 -2021-07-22 00:00:00+05:30,1016.9515612830926,1035.4861893796879,1006.1642255317772,1028.9156494140625,922809,0.0,0.0 -2021-07-23 00:00:00+05:30,1035.5841309531609,1035.5841309531609,1022.9335054113886,1025.1890869140625,432660,0.0,0.0 -2021-07-26 00:00:00+05:30,1020.1387428510501,1027.591787349908,1005.2816153721514,1007.0958251953125,686849,0.0,0.0 -2021-07-27 00:00:00+05:30,1013.764433508717,1027.7389371870718,998.9073056559816,1000.3292846679688,876669,0.0,0.0 -2021-07-28 00:00:00+05:30,1000.2801834591456,1005.5758083724617,989.4928481473313,996.798828125,632463,0.0,0.0 -2021-07-29 00:00:00+05:30,1002.2415147964015,1013.2249355675813,999.3485356349114,1011.3126831054688,574940,0.0,0.0 -2021-07-30 00:00:00+05:30,1011.0675324762134,1044.4102057101525,1006.8996983219711,1038.7222900390625,1246800,0.0,0.0 -2021-08-02 00:00:00+05:30,1048.234862403701,1058.9731169624185,1030.1905676901029,1033.132568359375,1268790,0.0,0.0 -2021-08-03 00:00:00+05:30,1033.622958533586,1041.2231273463328,1013.0289527184005,1015.33349609375,1343934,0.0,0.0 -2021-08-04 00:00:00+05:30,1022.6394616345622,1028.1311721737065,1008.2726680229142,1012.6856689453125,944451,0.0,0.0 -2021-08-05 00:00:00+05:30,1017.9321488554726,1028.7194837662723,1005.3795658024203,1025.091064453125,856289,0.0,0.0 -2021-08-06 00:00:00+05:30,1028.7195787892847,1053.1382085577093,1016.0199903099016,1027.640869140625,3538945,0.0,0.0 -2021-08-09 00:00:00+05:30,1031.857620840834,1032.6422022119184,1000.2801958747929,1004.8892822265625,814718,0.0,0.0 -2021-08-10 00:00:00+05:30,1003.2222610901983,1008.4688051802292,971.6937956094741,978.9017333984375,1383048,0.0,0.0 -2021-08-11 00:00:00+05:30,982.1541425942302,988.9055042584528,941.9415213913619,986.0965576171875,3056763,5.0,0.0 -2021-08-12 00:00:00+05:30,990.6303294319312,994.1292709556883,967.8629063094438,971.9531860351562,988482,0.0,0.0 -2021-08-13 00:00:00+05:30,971.8052742895287,984.9630599751783,965.1524491359239,971.6574096679688,681794,0.0,0.0 -2021-08-16 00:00:00+05:30,961.062177025762,976.7825686154201,954.0644145764802,973.7764892578125,1180167,0.0,0.0 -2021-08-17 00:00:00+05:30,975.7477221705036,982.1048784523043,964.610411716419,975.1070556640625,760961,0.0,0.0 -2021-08-18 00:00:00+05:30,975.1563900246068,982.8440873671776,969.390571900319,974.3678588867188,530954,0.0,0.0 -2021-08-20 00:00:00+05:30,970.8196508854031,975.5505366452245,955.0499915816808,963.624755859375,752256,0.0,0.0 -2021-08-23 00:00:00+05:30,967.5672339588565,969.8833787579632,946.8202866119564,958.8446044921875,886416,0.0,0.0 -2021-08-24 00:00:00+05:30,960.963658679053,965.8424092851809,949.1856818054857,959.6331176757812,1074080,0.0,0.0 -2021-08-25 00:00:00+05:30,955.0008031713716,963.0827662706781,941.2516182865699,946.3767700195312,1684223,0.0,0.0 -2021-08-26 00:00:00+05:30,951.1076914750068,959.7317249469305,941.2516532213798,943.6171264648438,1303680,0.0,0.0 -2021-08-27 00:00:00+05:30,943.6170356732391,976.1912269360024,943.2227701184355,971.1646118164062,3120205,0.0,0.0 -2021-08-30 00:00:00+05:30,967.0744451595722,983.5833085461383,967.0744451595722,972.1502685546875,821765,0.0,0.0 -2021-08-31 00:00:00+05:30,974.3185932909869,987.427111380359,972.8894557954076,981.5134887695312,1194523,0.0,0.0 -2021-09-01 00:00:00+05:30,994.4742387063956,1033.8983908850435,989.5462196840646,1030.7445068359375,4136191,0.0,0.0 -2021-09-02 00:00:00+05:30,1034.8839080766156,1082.1928867315467,1031.1878941191992,1069.7249755859375,3411153,0.0,0.0 -2021-09-03 00:00:00+05:30,1070.3658320589534,1081.2074749251121,1066.3740881512228,1073.2733154296875,1442027,0.0,0.0 -2021-09-06 00:00:00+05:30,1073.9137689921388,1121.2720749699993,1073.9137689921388,1107.030029296875,3228416,0.0,0.0 -2021-09-07 00:00:00+05:30,1110.5289368588287,1190.9049643945584,1109.7897341052064,1170.157958984375,8872964,0.0,0.0 -2021-09-08 00:00:00+05:30,1177.4515751882118,1200.3668629826877,1161.0412482534464,1189.2294921875,4224233,0.0,0.0 -2021-09-09 00:00:00+05:30,1183.8086194636119,1201.4509503442189,1178.7820644886676,1195.6358642578125,2068928,0.0,0.0 -2021-09-13 00:00:00+05:30,1188.884637722739,1202.4366905879722,1183.1680872980346,1195.5867919921875,1098804,0.0,0.0 -2021-09-14 00:00:00+05:30,1201.1059815014871,1216.2349743401292,1195.783697421525,1210.074951171875,2076578,0.0,0.0 -2021-09-15 00:00:00+05:30,1210.8143059150862,1230.1814452493372,1210.3708323164947,1224.267822265625,1946221,0.0,0.0 -2021-09-16 00:00:00+05:30,1230.6247854372964,1234.5179923339626,1215.6928649595818,1230.033447265625,1276950,0.0,0.0 -2021-09-17 00:00:00+05:30,1239.2488545870713,1240.8751248418703,1216.8756975224924,1236.094970703125,1342750,0.0,0.0 -2021-09-20 00:00:00+05:30,1232.0048502231925,1233.9267296643511,1199.0364485564091,1203.5208740234375,1405843,0.0,0.0 -2021-09-21 00:00:00+05:30,1211.3070647805778,1218.1569630347458,1194.2068629896773,1207.26611328125,836075,0.0,0.0 -2021-09-22 00:00:00+05:30,1207.3646116915293,1227.0766869844522,1207.3646116915293,1220.768798828125,861920,0.0,0.0 -2021-09-23 00:00:00+05:30,1227.0767283200296,1246.7888042769778,1223.1836414437178,1230.6248779296875,625566,0.0,0.0 -2021-09-24 00:00:00+05:30,1231.265422733342,1238.7067787965948,1205.639726522762,1211.060546875,1267241,0.0,0.0 -2021-09-27 00:00:00+05:30,1222.148561840911,1222.148561840911,1187.2089595489454,1200.662353515625,739560,0.0,0.0 -2021-09-28 00:00:00+05:30,1202.4366243061445,1205.7877012561476,1172.4250370131965,1191.545654296875,664613,0.0,0.0 -2021-09-29 00:00:00+05:30,1189.6236220244348,1206.132483390557,1180.2603872197685,1187.8494873046875,696580,0.0,0.0 -2021-09-30 00:00:00+05:30,1189.4267276304229,1224.90846483807,1189.3280709989183,1200.5147705078125,1757392,0.0,0.0 -2021-10-01 00:00:00+05:30,1200.2190143559308,1203.0279610926932,1182.6752187821432,1197.7550048828125,765614,0.0,0.0 -2021-10-04 00:00:00+05:30,1197.755029674848,1215.2494972961015,1189.2788609744673,1209.582275390625,526778,0.0,0.0 -2021-10-05 00:00:00+05:30,1207.3647233443935,1238.4112448018209,1197.5086847864802,1232.251220703125,1207112,0.0,0.0 -2021-10-06 00:00:00+05:30,1238.7068570758684,1251.223976736867,1205.9847399667349,1212.194091796875,1637172,0.0,0.0 -2021-10-07 00:00:00+05:30,1213.2782659850266,1272.4144934091546,1211.5041310371175,1264.5296630859375,2199106,0.0,0.0 -2021-10-08 00:00:00+05:30,1274.8785409463774,1278.7224199062964,1247.922300536699,1262.9527587890625,1849583,0.0,0.0 -2021-10-11 00:00:00+05:30,1263.5439794424851,1300.159182004521,1256.3983524136568,1284.88232421875,987429,0.0,0.0 -2021-10-12 00:00:00+05:30,1281.28496176647,1295.428352474145,1274.3857350492658,1279.65869140625,556746,0.0,0.0 -2021-10-13 00:00:00+05:30,1281.9748449853043,1305.7772013832696,1281.9748449853043,1292.028076171875,546360,0.0,0.0 -2021-10-14 00:00:00+05:30,1304.7914839659572,1311.2472365724532,1291.1408962627174,1305.826416015625,698768,0.0,0.0 -2021-10-18 00:00:00+05:30,1316.5694658286889,1327.6081791036277,1298.6807346757269,1318.4420166015625,1040171,0.0,0.0 -2021-10-19 00:00:00+05:30,1327.6082438743238,1337.3657450077064,1273.8928397977456,1286.7056884765625,761312,0.0,0.0 -2021-10-20 00:00:00+05:30,1281.2849456363433,1283.157616927174,1225.6476590067819,1229.6392822265625,1278748,0.0,0.0 -2021-10-21 00:00:00+05:30,1216.4321413044206,1221.9516187416364,1144.4830651187447,1174.8890380859375,3270210,0.0,0.0 -2021-10-22 00:00:00+05:30,1168.0883470454532,1182.7245391549027,1136.1547604256784,1160.10498046875,1383292,0.0,0.0 -2021-10-25 00:00:00+05:30,1161.1396961915434,1180.6546975983063,1129.9453149894543,1171.93212890625,1198644,0.0,0.0 -2021-10-26 00:00:00+05:30,1181.739011369563,1185.3856974746232,1156.9018425752238,1176.0224609375,693503,0.0,0.0 -2021-10-27 00:00:00+05:30,1178.0922926723163,1185.3364566775062,1160.0556946640775,1163.751708984375,477583,0.0,0.0 -2021-10-28 00:00:00+05:30,1161.0413728846904,1172.4251458458887,1134.4300680732417,1138.668212890625,536155,0.0,0.0 -2021-10-29 00:00:00+05:30,1138.668002173926,1205.2454598883387,1126.742101159443,1187.208984375,2516853,0.0,0.0 -2021-11-01 00:00:00+05:30,1183.710116241242,1231.0190967404758,1182.9215851077379,1227.470947265625,1590433,0.0,0.0 -2021-11-02 00:00:00+05:30,1231.5120482831032,1236.095130388528,1193.5662988962288,1203.5208740234375,542396,0.0,0.0 -2021-11-03 00:00:00+05:30,1203.619302278023,1205.9847754406546,1180.753342436164,1192.974853515625,461077,0.0,0.0 -2021-11-04 00:00:00+05:30,1195.1431414309463,1209.3358601851992,1194.55180321472,1202.4859619140625,50958,0.0,0.0 -2021-11-08 00:00:00+05:30,1206.379046477195,1226.091122400025,1200.268351066303,1222.0501708984375,790144,0.0,0.0 -2021-11-09 00:00:00+05:30,1224.9084335329449,1251.4210791295889,1224.169230693344,1234.0252685546875,1989568,0.0,0.0 -2021-11-10 00:00:00+05:30,1233.5816974439051,1241.8607934629174,1219.783244183206,1229.6392822265625,312238,0.0,0.0 -2021-11-11 00:00:00+05:30,1232.990398288963,1247.7744558224038,1217.7135388377408,1230.920654296875,579476,0.0,0.0 -2021-11-12 00:00:00+05:30,1237.4255022058778,1256.546238927007,1235.503623027754,1246.1480712890625,569624,0.0,0.0 -2021-11-15 00:00:00+05:30,1257.6303209938585,1263.5439431928892,1246.0988058309292,1248.7598876953125,591556,0.0,0.0 -2021-11-16 00:00:00+05:30,1252.7024308112143,1252.7024308112143,1211.307071177799,1213.9189453125,1089946,0.0,0.0 -2021-11-17 00:00:00+05:30,1213.9188405679165,1225.302491297074,1203.4221369325724,1217.6640625,751036,0.0,0.0 -2021-11-18 00:00:00+05:30,1215.2494444476288,1243.7334173703478,1207.3646143133376,1217.417724609375,1489052,0.0,0.0 -2021-11-22 00:00:00+05:30,1216.3335716041697,1223.4791988374443,1156.113206155993,1168.334716796875,758527,0.0,0.0 -2021-11-23 00:00:00+05:30,1164.9836189196328,1195.7344074359837,1154.0434414847555,1188.933837890625,479994,0.0,0.0 -2021-11-24 00:00:00+05:30,1190.0179573478465,1198.8390625296906,1167.4476080639267,1182.3302001953125,227763,0.0,0.0 -2021-11-25 00:00:00+05:30,1175.332484492391,1188.539598946763,1167.940456288036,1184.0550537109375,281801,0.0,0.0 -2021-11-26 00:00:00+05:30,1172.8685442337376,1180.3591091931414,1142.2654975384187,1147.53857421875,1002955,0.0,0.0 -2021-11-29 00:00:00+05:30,1142.3146755895882,1172.8683899496205,1114.9641732189143,1160.0555419921875,745724,0.0,0.0 -2021-11-30 00:00:00+05:30,1160.055593422311,1224.3169086710748,1152.2692998711589,1183.7100830078125,1468977,0.0,0.0 -2021-12-01 00:00:00+05:30,1184.6957201958596,1208.6951477029593,1180.7533051536107,1205.0484619140625,699953,0.0,0.0 -2021-12-02 00:00:00+05:30,1213.2782278414954,1221.6065314833797,1201.0075091619458,1212.6868896484375,768558,0.0,0.0 -2021-12-03 00:00:00+05:30,1214.263774307205,1236.8833313933471,1211.4548277879974,1228.653564453125,584599,0.0,0.0 -2021-12-06 00:00:00+05:30,1232.0047581837275,1235.602236140217,1205.9355856257457,1208.64599609375,571239,0.0,0.0 -2021-12-07 00:00:00+05:30,1212.2926604838594,1241.8114458395619,1201.1552895428472,1236.390625,1350166,0.0,0.0 -2021-12-08 00:00:00+05:30,1240.6287439499406,1253.6879938862558,1228.505769468781,1235.06005859375,779432,0.0,0.0 -2021-12-09 00:00:00+05:30,1234.9615049329777,1247.2815518696593,1224.3169362545013,1232.743896484375,302045,0.0,0.0 -2021-12-10 00:00:00+05:30,1232.004693668174,1243.9798033532204,1226.583873016034,1232.743896484375,454867,0.0,0.0 -2021-12-13 00:00:00+05:30,1224.6126329640626,1238.9038870308464,1212.9824608397048,1215.69287109375,495195,0.0,0.0 -2021-12-14 00:00:00+05:30,1213.9679880774934,1219.9802666943663,1201.6479422444713,1213.1302490234375,328231,0.0,0.0 -2021-12-15 00:00:00+05:30,1216.1365684336279,1219.4876454590717,1188.6381979994069,1194.305419921875,381061,0.0,0.0 -2021-12-16 00:00:00+05:30,1202.4365907000029,1209.8286189215191,1191.102147427011,1200.268310546875,270117,0.0,0.0 -2021-12-17 00:00:00+05:30,1200.465306868415,1202.2886496512322,1157.5915459088287,1180.9996337890625,709756,0.0,0.0 -2021-12-20 00:00:00+05:30,1163.5052440284553,1174.8396873205581,1129.5019141521473,1147.784912109375,556369,0.0,0.0 -2021-12-21 00:00:00+05:30,1158.3800759131884,1177.747092354084,1143.3002911887083,1157.1480712890625,411848,0.0,0.0 -2021-12-22 00:00:00+05:30,1159.612102236779,1179.1269836603362,1159.612102236779,1172.3262939453125,328821,0.0,0.0 -2021-12-23 00:00:00+05:30,1179.7677679497738,1195.4881006924227,1170.4045316962042,1192.383544921875,409221,0.0,0.0 -2021-12-24 00:00:00+05:30,1192.3836039431017,1192.3836039431017,1167.9405799671242,1179.2750244140625,427611,0.0,0.0 -2021-12-27 00:00:00+05:30,1174.839752280211,1189.3774086108597,1166.8563854086856,1178.5357666015625,298790,0.0,0.0 -2021-12-28 00:00:00+05:30,1180.9504177849353,1202.3873003033339,1180.9504177849353,1189.623779296875,355696,0.0,0.0 -2021-12-29 00:00:00+05:30,1189.62376471449,1199.2827299019798,1161.4847286169786,1183.95654296875,771379,0.0,0.0 -2021-12-30 00:00:00+05:30,1185.8784305374588,1199.0855453697316,1176.1702572805475,1181.5418701171875,844604,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2021/YESBANK.NS.csv b/DATA/BRONZE/StockData/2021/YESBANK.NS.csv deleted file mode 100644 index ba62541f..00000000 --- a/DATA/BRONZE/StockData/2021/YESBANK.NS.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,17.850000381469727,18.450000762939453,17.799999237060547,18.0,146080241,0.0,0.0 -2021-01-04 00:00:00+05:30,18.399999618530273,18.600000381469727,17.899999618530273,18.0,214860840,0.0,0.0 -2021-01-05 00:00:00+05:30,17.950000762939453,18.25,17.75,18.0,172429356,0.0,0.0 -2021-01-06 00:00:00+05:30,18.200000762939453,18.399999618530273,17.799999237060547,18.0,196901365,0.0,0.0 -2021-01-07 00:00:00+05:30,18.200000762939453,18.350000381469727,17.850000381469727,18.0,157589035,0.0,0.0 -2021-01-08 00:00:00+05:30,18.200000762939453,18.299999237060547,17.799999237060547,18.049999237060547,183783931,0.0,0.0 -2021-01-11 00:00:00+05:30,18.299999237060547,18.549999237060547,17.850000381469727,17.950000762939453,189373243,0.0,0.0 -2021-01-12 00:00:00+05:30,17.850000381469727,18.5,17.600000381469727,18.049999237060547,320993651,0.0,0.0 -2021-01-13 00:00:00+05:30,18.149999618530273,18.299999237060547,17.149999618530273,17.799999237060547,280118603,0.0,0.0 -2021-01-14 00:00:00+05:30,17.850000381469727,18.100000381469727,17.600000381469727,17.850000381469727,141291865,0.0,0.0 -2021-01-15 00:00:00+05:30,17.799999237060547,17.850000381469727,17.25,17.600000381469727,163516334,0.0,0.0 -2021-01-18 00:00:00+05:30,18.100000381469727,18.100000381469727,17.450000762939453,17.700000762939453,210883697,0.0,0.0 -2021-01-19 00:00:00+05:30,17.850000381469727,18.0,17.600000381469727,17.899999618530273,128056245,0.0,0.0 -2021-01-20 00:00:00+05:30,17.950000762939453,18.0,17.399999618530273,17.649999618530273,196996362,0.0,0.0 -2021-01-21 00:00:00+05:30,17.700000762939453,17.799999237060547,17.149999618530273,17.25,229436846,0.0,0.0 -2021-01-22 00:00:00+05:30,17.350000381469727,17.5,16.75,17.0,220887609,0.0,0.0 -2021-01-25 00:00:00+05:30,17.399999618530273,17.5,16.25,16.350000381469727,326357534,0.0,0.0 -2021-01-27 00:00:00+05:30,16.200000762939453,16.200000762939453,15.699999809265137,15.75,224836150,0.0,0.0 -2021-01-28 00:00:00+05:30,15.199999809265137,15.399999618530273,15.0,15.050000190734863,312839641,0.0,0.0 -2021-01-29 00:00:00+05:30,15.100000381469727,15.800000190734863,15.0,15.75,183110147,0.0,0.0 -2021-02-01 00:00:00+05:30,16.0,16.5,15.449999809265137,16.399999618530273,186599301,0.0,0.0 -2021-02-02 00:00:00+05:30,16.549999237060547,16.850000381469727,16.100000381469727,16.549999237060547,180587323,0.0,0.0 -2021-02-03 00:00:00+05:30,16.649999618530273,16.649999618530273,16.200000762939453,16.25,88995339,0.0,0.0 -2021-02-04 00:00:00+05:30,16.25,16.549999237060547,16.049999237060547,16.200000762939453,129199434,0.0,0.0 -2021-02-05 00:00:00+05:30,16.850000381469727,17.450000762939453,16.75,16.899999618530273,235552294,0.0,0.0 -2021-02-08 00:00:00+05:30,17.149999618530273,17.299999237060547,16.899999618530273,17.049999237060547,132788785,0.0,0.0 -2021-02-09 00:00:00+05:30,17.100000381469727,17.100000381469727,16.600000381469727,16.649999618530273,94882109,0.0,0.0 -2021-02-10 00:00:00+05:30,16.649999618530273,16.700000762939453,16.299999237060547,16.399999618530273,80183508,0.0,0.0 -2021-02-11 00:00:00+05:30,16.399999618530273,16.700000762939453,16.299999237060547,16.5,58079419,0.0,0.0 -2021-02-12 00:00:00+05:30,16.5,16.549999237060547,16.350000381469727,16.399999618530273,47492701,0.0,0.0 -2021-02-15 00:00:00+05:30,16.399999618530273,16.600000381469727,16.149999618530273,16.25,64057989,0.0,0.0 -2021-02-16 00:00:00+05:30,16.25,16.350000381469727,15.949999809265137,16.049999237060547,77478438,0.0,0.0 -2021-02-17 00:00:00+05:30,16.049999237060547,16.100000381469727,15.75,15.899999618530273,87586901,0.0,0.0 -2021-02-18 00:00:00+05:30,15.850000381469727,16.549999237060547,15.649999618530273,16.149999618530273,172725915,0.0,0.0 -2021-02-19 00:00:00+05:30,16.149999618530273,16.299999237060547,15.850000381469727,15.949999809265137,94798271,0.0,0.0 -2021-02-22 00:00:00+05:30,16.0,16.0,15.550000190734863,15.600000381469727,75367244,0.0,0.0 -2021-02-23 00:00:00+05:30,15.600000381469727,15.75,15.5,15.600000381469727,65178836,0.0,0.0 -2021-02-24 00:00:00+05:30,15.800000190734863,16.399999618530273,15.699999809265137,16.100000381469727,100496229,0.0,0.0 -2021-02-25 00:00:00+05:30,16.100000381469727,16.350000381469727,16.049999237060547,16.100000381469727,69277131,0.0,0.0 -2021-02-26 00:00:00+05:30,15.800000190734863,15.949999809265137,15.649999618530273,15.75,115922281,0.0,0.0 -2021-03-01 00:00:00+05:30,15.949999809265137,16.899999618530273,15.75,16.299999237060547,182912199,0.0,0.0 -2021-03-02 00:00:00+05:30,16.5,16.649999618530273,16.25,16.299999237060547,82198118,0.0,0.0 -2021-03-03 00:00:00+05:30,16.399999618530273,16.549999237060547,16.25,16.350000381469727,95262247,0.0,0.0 -2021-03-04 00:00:00+05:30,16.25,16.75,16.049999237060547,16.600000381469727,147502225,0.0,0.0 -2021-03-05 00:00:00+05:30,16.600000381469727,16.899999618530273,16.299999237060547,16.350000381469727,102085430,0.0,0.0 -2021-03-08 00:00:00+05:30,16.549999237060547,16.649999618530273,16.25,16.25,67424765,0.0,0.0 -2021-03-09 00:00:00+05:30,16.25,16.399999618530273,15.949999809265137,16.049999237060547,77245066,0.0,0.0 -2021-03-10 00:00:00+05:30,16.100000381469727,16.25,16.0,16.049999237060547,44844215,0.0,0.0 -2021-03-12 00:00:00+05:30,16.0,16.25,15.850000381469727,15.899999618530273,81941288,0.0,0.0 -2021-03-15 00:00:00+05:30,15.699999809265137,15.75,15.449999809265137,15.649999618530273,80249970,0.0,0.0 -2021-03-16 00:00:00+05:30,15.649999618530273,15.649999618530273,15.399999618530273,15.449999809265137,53393224,0.0,0.0 -2021-03-17 00:00:00+05:30,15.449999809265137,15.550000190734863,15.050000190734863,15.100000381469727,81186413,0.0,0.0 -2021-03-18 00:00:00+05:30,15.199999809265137,15.300000190734863,14.800000190734863,14.899999618530273,92968773,0.0,0.0 -2021-03-19 00:00:00+05:30,14.850000381469727,15.050000190734863,14.300000190734863,14.949999809265137,133410477,0.0,0.0 -2021-03-22 00:00:00+05:30,14.949999809265137,15.100000381469727,14.75,14.850000381469727,62159949,0.0,0.0 -2021-03-23 00:00:00+05:30,14.899999618530273,15.050000190734863,14.75,14.899999618530273,61085946,0.0,0.0 -2021-03-24 00:00:00+05:30,14.850000381469727,15.0,14.600000381469727,14.649999618530273,59903730,0.0,0.0 -2021-03-25 00:00:00+05:30,14.649999618530273,14.699999809265137,14.100000381469727,14.199999809265137,110609689,0.0,0.0 -2021-03-26 00:00:00+05:30,14.25,14.5,14.0,14.050000190734863,106766399,0.0,0.0 -2021-03-30 00:00:00+05:30,14.149999618530273,16.850000381469727,14.0,16.299999237060547,336230897,0.0,0.0 -2021-03-31 00:00:00+05:30,16.149999618530273,16.25,15.399999618530273,15.600000381469727,208381534,0.0,0.0 -2021-04-01 00:00:00+05:30,15.649999618530273,15.850000381469727,15.350000381469727,15.699999809265137,93196660,0.0,0.0 -2021-04-05 00:00:00+05:30,15.850000381469727,15.949999809265137,15.199999809265137,15.5,83064018,0.0,0.0 -2021-04-06 00:00:00+05:30,15.649999618530273,15.850000381469727,15.5,15.600000381469727,59808985,0.0,0.0 -2021-04-07 00:00:00+05:30,15.600000381469727,15.699999809265137,15.399999618530273,15.600000381469727,50497122,0.0,0.0 -2021-04-08 00:00:00+05:30,15.649999618530273,15.699999809265137,15.5,15.550000190734863,45104506,0.0,0.0 -2021-04-09 00:00:00+05:30,15.550000190734863,15.649999618530273,15.399999618530273,15.449999809265137,40565587,0.0,0.0 -2021-04-12 00:00:00+05:30,15.199999809265137,15.25,14.399999618530273,14.449999809265137,123708161,0.0,0.0 -2021-04-13 00:00:00+05:30,14.399999618530273,14.75,14.300000190734863,14.699999809265137,79542179,0.0,0.0 -2021-04-15 00:00:00+05:30,14.699999809265137,14.699999809265137,14.399999618530273,14.550000190734863,58323051,0.0,0.0 -2021-04-16 00:00:00+05:30,14.550000190734863,14.800000190734863,14.449999809265137,14.600000381469727,65324005,0.0,0.0 -2021-04-19 00:00:00+05:30,14.199999809265137,14.300000190734863,14.050000190734863,14.199999809265137,75069350,0.0,0.0 -2021-04-20 00:00:00+05:30,14.300000190734863,14.350000381469727,14.0,14.050000190734863,79998707,0.0,0.0 -2021-04-22 00:00:00+05:30,14.0,14.199999809265137,13.899999618530273,14.050000190734863,65105485,0.0,0.0 -2021-04-23 00:00:00+05:30,14.0,14.149999618530273,13.899999618530273,14.0,89475097,0.0,0.0 -2021-04-26 00:00:00+05:30,14.050000190734863,14.199999809265137,14.0,14.050000190734863,73016298,0.0,0.0 -2021-04-27 00:00:00+05:30,14.050000190734863,15.050000190734863,14.0,14.75,127545345,0.0,0.0 -2021-04-28 00:00:00+05:30,14.800000190734863,15.050000190734863,14.75,14.800000190734863,81387698,0.0,0.0 -2021-04-29 00:00:00+05:30,14.949999809265137,15.149999618530273,14.350000381469727,14.5,135559239,0.0,0.0 -2021-04-30 00:00:00+05:30,14.5,14.800000190734863,14.399999618530273,14.550000190734863,98365622,0.0,0.0 -2021-05-03 00:00:00+05:30,12.850000381469727,14.0,12.850000381469727,13.899999618530273,248997751,0.0,0.0 -2021-05-04 00:00:00+05:30,14.0,14.149999618530273,13.800000190734863,13.850000381469727,104431586,0.0,0.0 -2021-05-05 00:00:00+05:30,13.949999809265137,14.050000190734863,13.800000190734863,13.850000381469727,55591203,0.0,0.0 -2021-05-06 00:00:00+05:30,13.899999618530273,13.899999618530273,13.5,13.550000190734863,122661349,0.0,0.0 -2021-05-07 00:00:00+05:30,13.649999618530273,13.649999618530273,13.300000190734863,13.350000381469727,120981135,0.0,0.0 -2021-05-10 00:00:00+05:30,13.399999618530273,13.449999809265137,13.050000190734863,13.100000381469727,113970494,0.0,0.0 -2021-05-11 00:00:00+05:30,13.100000381469727,13.399999618530273,13.0,13.149999618530273,141571542,0.0,0.0 -2021-05-12 00:00:00+05:30,13.149999618530273,13.75,13.100000381469727,13.300000190734863,159663998,0.0,0.0 -2021-05-14 00:00:00+05:30,13.399999618530273,13.449999809265137,13.149999618530273,13.199999809265137,85666983,0.0,0.0 -2021-05-17 00:00:00+05:30,13.25,13.399999618530273,13.25,13.350000381469727,95074257,0.0,0.0 -2021-05-18 00:00:00+05:30,13.399999618530273,13.5,13.25,13.350000381469727,82571190,0.0,0.0 -2021-05-19 00:00:00+05:30,13.350000381469727,13.399999618530273,13.199999809265137,13.300000190734863,87038860,0.0,0.0 -2021-05-20 00:00:00+05:30,13.350000381469727,13.399999618530273,13.149999618530273,13.25,75911849,0.0,0.0 -2021-05-21 00:00:00+05:30,13.300000190734863,13.399999618530273,13.149999618530273,13.350000381469727,112270395,0.0,0.0 -2021-05-24 00:00:00+05:30,13.350000381469727,14.100000381469727,13.300000190734863,13.850000381469727,300924526,0.0,0.0 -2021-05-25 00:00:00+05:30,13.850000381469727,13.850000381469727,13.449999809265137,13.600000381469727,86120404,0.0,0.0 -2021-05-26 00:00:00+05:30,13.649999618530273,13.699999809265137,13.399999618530273,13.449999809265137,110243035,0.0,0.0 -2021-05-27 00:00:00+05:30,13.5,13.600000381469727,13.300000190734863,13.399999618530273,211323869,0.0,0.0 -2021-05-28 00:00:00+05:30,13.399999618530273,13.5,13.300000190734863,13.350000381469727,82458603,0.0,0.0 -2021-05-31 00:00:00+05:30,13.399999618530273,13.600000381469727,13.350000381469727,13.5,65555223,0.0,0.0 -2021-06-01 00:00:00+05:30,13.5,13.550000190734863,13.300000190734863,13.350000381469727,59365980,0.0,0.0 -2021-06-02 00:00:00+05:30,13.350000381469727,13.600000381469727,13.350000381469727,13.449999809265137,77114380,0.0,0.0 -2021-06-03 00:00:00+05:30,13.5,13.600000381469727,13.399999618530273,13.5,87413665,0.0,0.0 -2021-06-04 00:00:00+05:30,13.550000190734863,13.899999618530273,13.5,13.75,183326321,0.0,0.0 -2021-06-07 00:00:00+05:30,13.850000381469727,15.199999809265137,13.800000190734863,15.050000190734863,566089990,0.0,0.0 -2021-06-08 00:00:00+05:30,15.199999809265137,15.550000190734863,14.550000190734863,14.75,283140374,0.0,0.0 -2021-06-09 00:00:00+05:30,14.850000381469727,15.050000190734863,14.100000381469727,14.199999809265137,224789425,0.0,0.0 -2021-06-10 00:00:00+05:30,14.25,14.800000190734863,14.199999809265137,14.649999618530273,128849317,0.0,0.0 -2021-06-11 00:00:00+05:30,14.899999618530273,15.0,14.350000381469727,14.399999618530273,135479511,0.0,0.0 -2021-06-14 00:00:00+05:30,14.399999618530273,14.399999618530273,13.899999618530273,14.100000381469727,157306721,0.0,0.0 -2021-06-15 00:00:00+05:30,14.149999618530273,14.350000381469727,14.050000190734863,14.100000381469727,76892324,0.0,0.0 -2021-06-16 00:00:00+05:30,14.149999618530273,14.300000190734863,14.0,14.0,77914829,0.0,0.0 -2021-06-17 00:00:00+05:30,13.899999618530273,14.100000381469727,13.699999809265137,13.75,104336143,0.0,0.0 -2021-06-18 00:00:00+05:30,13.800000190734863,13.899999618530273,13.449999809265137,13.75,105351801,0.0,0.0 -2021-06-21 00:00:00+05:30,13.649999618530273,14.050000190734863,13.350000381469727,13.899999618530273,123963605,0.0,0.0 -2021-06-22 00:00:00+05:30,14.100000381469727,14.100000381469727,13.75,13.800000190734863,93776874,0.0,0.0 -2021-06-23 00:00:00+05:30,13.850000381469727,13.949999809265137,13.600000381469727,13.699999809265137,78472594,0.0,0.0 -2021-06-24 00:00:00+05:30,13.75,13.899999618530273,13.600000381469727,13.600000381469727,83838008,0.0,0.0 -2021-06-25 00:00:00+05:30,13.649999618530273,13.75,13.550000190734863,13.649999618530273,64386105,0.0,0.0 -2021-06-28 00:00:00+05:30,13.699999809265137,13.800000190734863,13.600000381469727,13.649999618530273,55278874,0.0,0.0 -2021-06-29 00:00:00+05:30,13.649999618530273,13.800000190734863,13.5,13.550000190734863,77004331,0.0,0.0 -2021-06-30 00:00:00+05:30,13.600000381469727,13.899999618530273,13.5,13.550000190734863,106479676,0.0,0.0 -2021-07-01 00:00:00+05:30,13.550000190734863,13.699999809265137,13.5,13.550000190734863,70546748,0.0,0.0 -2021-07-02 00:00:00+05:30,13.550000190734863,13.699999809265137,13.5,13.550000190734863,55229264,0.0,0.0 -2021-07-05 00:00:00+05:30,13.649999618530273,13.649999618530273,13.449999809265137,13.449999809265137,70053302,0.0,0.0 -2021-07-06 00:00:00+05:30,13.449999809265137,13.550000190734863,13.300000190734863,13.350000381469727,62417703,0.0,0.0 -2021-07-07 00:00:00+05:30,13.350000381469727,13.449999809265137,13.300000190734863,13.300000190734863,61558174,0.0,0.0 -2021-07-08 00:00:00+05:30,13.350000381469727,13.449999809265137,13.300000190734863,13.350000381469727,68507663,0.0,0.0 -2021-07-09 00:00:00+05:30,13.350000381469727,13.350000381469727,13.199999809265137,13.25,67070257,0.0,0.0 -2021-07-12 00:00:00+05:30,13.25,13.350000381469727,13.050000190734863,13.100000381469727,102986230,0.0,0.0 -2021-07-13 00:00:00+05:30,13.149999618530273,13.25,12.949999809265137,13.0,101454204,0.0,0.0 -2021-07-14 00:00:00+05:30,13.050000190734863,13.050000190734863,13.0,13.050000190734863,36945483,0.0,0.0 -2021-07-15 00:00:00+05:30,13.050000190734863,13.850000381469727,13.0,13.550000190734863,184390448,0.0,0.0 -2021-07-16 00:00:00+05:30,13.600000381469727,13.600000381469727,13.300000190734863,13.399999618530273,66607893,0.0,0.0 -2021-07-19 00:00:00+05:30,13.300000190734863,13.350000381469727,13.149999618530273,13.199999809265137,96849269,0.0,0.0 -2021-07-20 00:00:00+05:30,13.25,13.25,12.899999618530273,12.949999809265137,133935082,0.0,0.0 -2021-07-22 00:00:00+05:30,13.050000190734863,13.199999809265137,13.0,13.0,52313522,0.0,0.0 -2021-07-23 00:00:00+05:30,13.100000381469727,13.199999809265137,13.0,13.050000190734863,67760836,0.0,0.0 -2021-07-26 00:00:00+05:30,13.800000190734863,14.100000381469727,13.25,13.300000190734863,252916364,0.0,0.0 -2021-07-27 00:00:00+05:30,13.350000381469727,13.399999618530273,13.0,13.050000190734863,135122387,0.0,0.0 -2021-07-28 00:00:00+05:30,13.100000381469727,13.100000381469727,12.850000381469727,12.949999809265137,129141525,0.0,0.0 -2021-07-29 00:00:00+05:30,13.0,13.050000190734863,12.800000190734863,12.850000381469727,74498391,0.0,0.0 -2021-07-30 00:00:00+05:30,12.899999618530273,12.949999809265137,12.699999809265137,12.75,99429624,0.0,0.0 -2021-08-02 00:00:00+05:30,12.850000381469727,12.899999618530273,12.699999809265137,12.75,92948479,0.0,0.0 -2021-08-03 00:00:00+05:30,12.800000190734863,12.850000381469727,12.699999809265137,12.75,62836740,0.0,0.0 -2021-08-04 00:00:00+05:30,12.800000190734863,12.850000381469727,12.600000381469727,12.649999618530273,93050718,0.0,0.0 -2021-08-05 00:00:00+05:30,12.649999618530273,12.699999809265137,12.300000190734863,12.399999618530273,83509704,0.0,0.0 -2021-08-06 00:00:00+05:30,12.449999809265137,12.75,12.399999618530273,12.5,64413341,0.0,0.0 -2021-08-09 00:00:00+05:30,12.600000381469727,12.649999618530273,12.399999618530273,12.449999809265137,45466916,0.0,0.0 -2021-08-10 00:00:00+05:30,12.399999618530273,12.949999809265137,12.300000190734863,12.300000190734863,87906293,0.0,0.0 -2021-08-11 00:00:00+05:30,12.350000381469727,12.350000381469727,11.899999618530273,11.949999809265137,120719125,0.0,0.0 -2021-08-12 00:00:00+05:30,12.0,12.149999618530273,11.899999618530273,11.949999809265137,75856427,0.0,0.0 -2021-08-13 00:00:00+05:30,12.0,12.050000190734863,11.850000381469727,11.899999618530273,78563651,0.0,0.0 -2021-08-16 00:00:00+05:30,11.949999809265137,11.949999809265137,11.600000381469727,11.699999809265137,63301331,0.0,0.0 -2021-08-17 00:00:00+05:30,11.699999809265137,11.75,11.199999809265137,11.25,102193711,0.0,0.0 -2021-08-18 00:00:00+05:30,11.300000190734863,11.449999809265137,11.100000381469727,11.300000190734863,100746217,0.0,0.0 -2021-08-20 00:00:00+05:30,11.199999809265137,11.199999809265137,11.050000190734863,11.149999618530273,74548015,0.0,0.0 -2021-08-23 00:00:00+05:30,11.25,11.300000190734863,10.5,10.800000190734863,129880959,0.0,0.0 -2021-08-24 00:00:00+05:30,10.850000381469727,11.25,10.699999809265137,11.0,128570784,0.0,0.0 -2021-08-25 00:00:00+05:30,10.949999809265137,11.149999618530273,10.800000190734863,10.949999809265137,99499009,0.0,0.0 -2021-08-26 00:00:00+05:30,10.949999809265137,11.25,10.899999618530273,10.949999809265137,91932265,0.0,0.0 -2021-08-27 00:00:00+05:30,10.949999809265137,11.149999618530273,10.899999618530273,11.050000190734863,62585083,0.0,0.0 -2021-08-30 00:00:00+05:30,11.149999618530273,11.149999618530273,10.800000190734863,10.899999618530273,115836903,0.0,0.0 -2021-08-31 00:00:00+05:30,10.899999618530273,11.0,10.75,10.800000190734863,89884569,0.0,0.0 -2021-09-01 00:00:00+05:30,10.800000190734863,11.399999618530273,10.75,11.100000381469727,151330531,0.0,0.0 -2021-09-02 00:00:00+05:30,11.149999618530273,11.399999618530273,10.949999809265137,11.149999618530273,159594864,0.0,0.0 -2021-09-03 00:00:00+05:30,11.199999809265137,11.25,11.050000190734863,11.100000381469727,111419956,0.0,0.0 -2021-09-06 00:00:00+05:30,11.149999618530273,11.199999809265137,10.949999809265137,11.0,58976619,0.0,0.0 -2021-09-07 00:00:00+05:30,11.050000190734863,11.050000190734863,10.800000190734863,10.899999618530273,59519176,0.0,0.0 -2021-09-08 00:00:00+05:30,10.949999809265137,11.399999618530273,10.899999618530273,10.899999618530273,146456916,0.0,0.0 -2021-09-09 00:00:00+05:30,10.899999618530273,11.100000381469727,10.800000190734863,10.949999809265137,89310141,0.0,0.0 -2021-09-13 00:00:00+05:30,11.0,11.149999618530273,10.899999618530273,11.100000381469727,115738343,0.0,0.0 -2021-09-14 00:00:00+05:30,11.100000381469727,12.850000381469727,11.050000190734863,12.449999809265137,777602458,0.0,0.0 -2021-09-15 00:00:00+05:30,12.600000381469727,12.850000381469727,12.300000190734863,12.699999809265137,338102064,0.0,0.0 -2021-09-16 00:00:00+05:30,12.949999809265137,15.050000190734863,12.899999618530273,14.699999809265137,910231884,0.0,0.0 -2021-09-17 00:00:00+05:30,14.350000381469727,14.5,12.949999809265137,13.25,582883624,0.0,0.0 -2021-09-20 00:00:00+05:30,13.0,13.75,12.699999809265137,12.800000190734863,180681962,0.0,0.0 -2021-09-21 00:00:00+05:30,12.899999618530273,13.050000190734863,12.550000190734863,13.0,110549666,0.0,0.0 -2021-09-22 00:00:00+05:30,13.100000381469727,13.399999618530273,13.050000190734863,13.149999618530273,90746640,0.0,0.0 -2021-09-23 00:00:00+05:30,13.25,13.350000381469727,12.949999809265137,13.0,78550572,0.0,0.0 -2021-09-24 00:00:00+05:30,13.0,13.300000190734863,12.800000190734863,12.850000381469727,71409608,0.0,0.0 -2021-09-27 00:00:00+05:30,13.0,13.0,12.800000190734863,12.899999618530273,54816217,0.0,0.0 -2021-09-28 00:00:00+05:30,13.0,13.199999809265137,12.550000190734863,12.75,115261485,0.0,0.0 -2021-09-29 00:00:00+05:30,12.649999618530273,12.850000381469727,12.199999809265137,12.300000190734863,195039117,0.0,0.0 -2021-09-30 00:00:00+05:30,12.350000381469727,12.75,12.300000190734863,12.550000190734863,67706218,0.0,0.0 -2021-10-01 00:00:00+05:30,12.5,13.399999618530273,12.399999618530273,12.850000381469727,199414914,0.0,0.0 -2021-10-04 00:00:00+05:30,13.050000190734863,13.199999809265137,13.0,13.100000381469727,88762032,0.0,0.0 -2021-10-05 00:00:00+05:30,13.100000381469727,13.199999809265137,13.0,13.100000381469727,96849882,0.0,0.0 -2021-10-06 00:00:00+05:30,13.149999618530273,13.5,13.0,13.050000190734863,124309047,0.0,0.0 -2021-10-07 00:00:00+05:30,13.149999618530273,13.449999809265137,12.850000381469727,13.149999618530273,150895888,0.0,0.0 -2021-10-08 00:00:00+05:30,13.300000190734863,13.5,13.149999618530273,13.199999809265137,82980014,0.0,0.0 -2021-10-11 00:00:00+05:30,13.300000190734863,13.350000381469727,13.050000190734863,13.050000190734863,58760797,0.0,0.0 -2021-10-12 00:00:00+05:30,13.100000381469727,13.350000381469727,13.0,13.199999809265137,107152589,0.0,0.0 -2021-10-13 00:00:00+05:30,13.300000190734863,13.350000381469727,13.199999809265137,13.25,76105307,0.0,0.0 -2021-10-14 00:00:00+05:30,13.25,13.449999809265137,13.199999809265137,13.199999809265137,82128218,0.0,0.0 -2021-10-18 00:00:00+05:30,13.449999809265137,14.350000381469727,13.350000381469727,13.949999809265137,327306508,0.0,0.0 -2021-10-19 00:00:00+05:30,14.100000381469727,14.25,13.5,13.600000381469727,146859092,0.0,0.0 -2021-10-20 00:00:00+05:30,13.600000381469727,13.75,13.300000190734863,13.5,100540663,0.0,0.0 -2021-10-21 00:00:00+05:30,13.600000381469727,14.449999809265137,13.5,14.300000190734863,248334945,0.0,0.0 -2021-10-22 00:00:00+05:30,14.550000190734863,14.649999618530273,13.399999618530273,13.75,332024855,0.0,0.0 -2021-10-25 00:00:00+05:30,14.0,14.100000381469727,13.199999809265137,13.350000381469727,156375061,0.0,0.0 -2021-10-26 00:00:00+05:30,13.350000381469727,13.649999618530273,13.25,13.449999809265137,103292300,0.0,0.0 -2021-10-27 00:00:00+05:30,13.5,13.600000381469727,13.0,13.050000190734863,148970323,0.0,0.0 -2021-10-28 00:00:00+05:30,13.100000381469727,13.100000381469727,12.649999618530273,12.75,122032074,0.0,0.0 -2021-10-29 00:00:00+05:30,12.949999809265137,13.050000190734863,12.550000190734863,12.800000190734863,105143336,0.0,0.0 -2021-11-01 00:00:00+05:30,12.850000381469727,13.25,12.699999809265137,13.050000190734863,95919811,0.0,0.0 -2021-11-02 00:00:00+05:30,13.050000190734863,13.25,13.0,13.050000190734863,60470098,0.0,0.0 -2021-11-03 00:00:00+05:30,13.100000381469727,13.149999618530273,12.949999809265137,13.0,50990867,0.0,0.0 -2021-11-04 00:00:00+05:30,13.050000190734863,13.25,13.0,13.149999618530273,25871499,0.0,0.0 -2021-11-08 00:00:00+05:30,13.199999809265137,13.449999809265137,13.050000190734863,13.100000381469727,68845607,0.0,0.0 -2021-11-09 00:00:00+05:30,13.149999618530273,13.25,13.050000190734863,13.100000381469727,40719001,0.0,0.0 -2021-11-10 00:00:00+05:30,13.100000381469727,13.149999618530273,13.0,13.0,42806649,0.0,0.0 -2021-11-11 00:00:00+05:30,13.25,13.600000381469727,13.199999809265137,13.25,122452763,0.0,0.0 -2021-11-12 00:00:00+05:30,13.300000190734863,13.399999618530273,13.050000190734863,13.149999618530273,43718885,0.0,0.0 -2021-11-15 00:00:00+05:30,13.199999809265137,13.25,13.0,13.050000190734863,48088769,0.0,0.0 -2021-11-16 00:00:00+05:30,13.100000381469727,13.199999809265137,13.0,13.050000190734863,58369877,0.0,0.0 -2021-11-17 00:00:00+05:30,13.0,13.149999618530273,12.949999809265137,13.0,33082573,0.0,0.0 -2021-11-18 00:00:00+05:30,13.050000190734863,13.050000190734863,12.800000190734863,12.850000381469727,59537598,0.0,0.0 -2021-11-22 00:00:00+05:30,12.850000381469727,12.899999618530273,12.5,12.550000190734863,84612273,0.0,0.0 -2021-11-23 00:00:00+05:30,12.550000190734863,12.699999809265137,12.449999809265137,12.550000190734863,69774910,0.0,0.0 -2021-11-24 00:00:00+05:30,12.600000381469727,12.949999809265137,12.449999809265137,12.600000381469727,61441021,0.0,0.0 -2021-11-25 00:00:00+05:30,12.600000381469727,12.800000190734863,12.550000190734863,12.75,49158856,0.0,0.0 -2021-11-26 00:00:00+05:30,12.649999618530273,12.699999809265137,12.399999618530273,12.449999809265137,74233939,0.0,0.0 -2021-11-29 00:00:00+05:30,12.350000381469727,12.449999809265137,12.149999618530273,12.149999618530273,68776074,0.0,0.0 -2021-11-30 00:00:00+05:30,12.149999618530273,12.949999809265137,12.100000381469727,12.399999618530273,187690847,0.0,0.0 -2021-12-01 00:00:00+05:30,12.25,12.699999809265137,12.149999618530273,12.449999809265137,111430763,0.0,0.0 -2021-12-02 00:00:00+05:30,12.600000381469727,12.699999809265137,12.5,12.600000381469727,42857712,0.0,0.0 -2021-12-03 00:00:00+05:30,12.649999618530273,12.699999809265137,12.5,12.550000190734863,59708926,0.0,0.0 -2021-12-06 00:00:00+05:30,12.600000381469727,12.899999618530273,12.5,12.600000381469727,82373982,0.0,0.0 -2021-12-07 00:00:00+05:30,12.649999618530273,13.699999809265137,12.600000381469727,13.100000381469727,318018723,0.0,0.0 -2021-12-08 00:00:00+05:30,13.25,13.449999809265137,13.100000381469727,13.25,89385559,0.0,0.0 -2021-12-09 00:00:00+05:30,13.300000190734863,14.199999809265137,13.25,14.0,371016070,0.0,0.0 -2021-12-10 00:00:00+05:30,14.199999809265137,14.649999618530273,14.050000190734863,14.449999809265137,287016764,0.0,0.0 -2021-12-13 00:00:00+05:30,14.699999809265137,14.949999809265137,13.800000190734863,14.0,255950390,0.0,0.0 -2021-12-14 00:00:00+05:30,13.800000190734863,14.199999809265137,13.699999809265137,13.949999809265137,137444898,0.0,0.0 -2021-12-15 00:00:00+05:30,13.899999618530273,14.149999618530273,13.699999809265137,13.75,113529974,0.0,0.0 -2021-12-16 00:00:00+05:30,13.899999618530273,14.050000190734863,13.300000190734863,13.399999618530273,122729693,0.0,0.0 -2021-12-17 00:00:00+05:30,13.550000190734863,13.600000381469727,13.050000190734863,13.149999618530273,111405508,0.0,0.0 -2021-12-20 00:00:00+05:30,13.050000190734863,13.050000190734863,12.550000190734863,12.75,126631534,0.0,0.0 -2021-12-21 00:00:00+05:30,13.050000190734863,13.25,12.850000381469727,13.0,82841162,0.0,0.0 -2021-12-22 00:00:00+05:30,13.199999809265137,13.699999809265137,13.149999618530273,13.649999618530273,131722111,0.0,0.0 -2021-12-23 00:00:00+05:30,13.800000190734863,13.850000381469727,13.5,13.550000190734863,71313187,0.0,0.0 -2021-12-24 00:00:00+05:30,13.600000381469727,13.649999618530273,13.149999618530273,13.25,84988162,0.0,0.0 -2021-12-27 00:00:00+05:30,13.149999618530273,13.449999809265137,13.050000190734863,13.199999809265137,62329124,0.0,0.0 -2021-12-28 00:00:00+05:30,13.25,13.600000381469727,13.199999809265137,13.449999809265137,97031374,0.0,0.0 -2021-12-29 00:00:00+05:30,13.5,14.149999618530273,13.449999809265137,13.899999618530273,125963208,0.0,0.0 -2021-12-30 00:00:00+05:30,13.899999618530273,13.949999809265137,13.5,13.550000190734863,77192964,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/01/BPCL.csv b/DATA/BRONZE/StockData/2022/01/BPCL.csv new file mode 100644 index 00000000..c28d3b26 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/01/BPCL.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-01-03 00:00:00+05:30,170.35,171.68,170.35,171.28,6468384,0.0,0.0 +2022-01-04 00:00:00+05:30,172.13,174.68,170.69,171.22,11799296,0.0,0.0 +2022-01-05 00:00:00+05:30,170.77,175.9,170.11,175.1,13483996,0.0,0.0 +2022-01-06 00:00:00+05:30,175.68,175.96,173.28,175.59,8237148,0.0,0.0 +2022-01-07 00:00:00+05:30,176.56,178.74,175.23,175.77,11914426,0.0,0.0 +2022-01-10 00:00:00+05:30,177.01,177.32,175.5,176.36,4179728,0.0,0.0 +2022-01-11 00:00:00+05:30,176.92,176.92,173.08,173.52,6854016,0.0,0.0 +2022-01-12 00:00:00+05:30,175.01,175.65,171.48,172.44,9246820,0.0,0.0 +2022-01-13 00:00:00+05:30,173.1,176.36,171.79,175.01,8491424,0.0,0.0 +2022-01-14 00:00:00+05:30,175.23,177.43,174.12,176.76,6915504,0.0,0.0 +2022-01-17 00:00:00+05:30,177.89,179.4,176.83,177.69,9671610,0.0,0.0 +2022-01-18 00:00:00+05:30,178.25,180.51,175.83,176.61,13220496,0.0,0.0 +2022-01-19 00:00:00+05:30,175.68,178.12,174.35,174.94,10347976,0.0,0.0 +2022-01-20 00:00:00+05:30,175.23,176.36,173.1,174.37,6495234,0.0,0.0 +2022-01-21 00:00:00+05:30,174.7,175.7,168.58,169.33,10310538,0.0,0.0 +2022-01-24 00:00:00+05:30,169.2,170.29,164.19,165.52,10668074,0.0,0.0 +2022-01-25 00:00:00+05:30,165.07,170.26,163.25,169.71,9905300,0.0,0.0 +2022-01-27 00:00:00+05:30,170.8,170.91,166.36,169.55,11474790,0.0,0.0 +2022-01-28 00:00:00+05:30,170.77,174.57,169.18,169.69,8089918,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/01/TATACHEM.csv b/DATA/BRONZE/StockData/2022/01/TATACHEM.csv new file mode 100644 index 00000000..f22b9aeb --- /dev/null +++ b/DATA/BRONZE/StockData/2022/01/TATACHEM.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-01-03 00:00:00+05:30,860.33,876.39,857.17,874.57,38950,0.0,0.0 +2022-01-04 00:00:00+05:30,874.66,879.44,860.33,868.83,77290,0.0,0.0 +2022-01-05 00:00:00+05:30,867.02,877.53,861.81,875.48,28653,0.0,0.0 +2022-01-06 00:00:00+05:30,863.34,875.62,862.72,864.2,62425,0.0,0.0 +2022-01-07 00:00:00+05:30,865.11,888.33,865.11,885.9,67384,0.0,0.0 +2022-01-10 00:00:00+05:30,897.03,901.72,884.8,897.56,60191,0.0,0.0 +2022-01-11 00:00:00+05:30,897.22,938.33,893.07,929.3,202657,0.0,0.0 +2022-01-12 00:00:00+05:30,940.1,957.59,932.59,948.7,118060,0.0,0.0 +2022-01-13 00:00:00+05:30,954.01,974.32,943.35,968.87,141862,0.0,0.0 +2022-01-14 00:00:00+05:30,967.44,1002.9,959.07,983.02,127016,0.0,0.0 +2022-01-17 00:00:00+05:30,984.6,988.94,953.24,984.36,120582,0.0,0.0 +2022-01-18 00:00:00+05:30,985.55,995.92,955.97,960.94,137717,0.0,0.0 +2022-01-19 00:00:00+05:30,954.01,975.23,942.39,966.58,73367,0.0,0.0 +2022-01-20 00:00:00+05:30,965.48,971.88,949.61,954.44,41711,0.0,0.0 +2022-01-21 00:00:00+05:30,944.49,951.95,917.92,922.7,374727,0.0,0.0 +2022-01-24 00:00:00+05:30,918.64,919.21,863.53,871.84,182246,0.0,0.0 +2022-01-25 00:00:00+05:30,864.15,881.83,849.29,878.78,53894,0.0,0.0 +2022-01-27 00:00:00+05:30,870.84,875.57,852.15,869.79,101849,0.0,0.0 +2022-01-28 00:00:00+05:30,878.39,914.1,878.39,901.05,157316,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/01/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/01/TATAMOTORS.csv new file mode 100644 index 00000000..dbff87ea --- /dev/null +++ b/DATA/BRONZE/StockData/2022/01/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-01-03 00:00:00+05:30,489.22,497.72,489.22,494.39,1220655,0.0,0.0 +2022-01-04 00:00:00+05:30,493.89,494.79,481.07,486.44,1166045,0.0,0.0 +2022-01-05 00:00:00+05:30,483.95,489.57,480.52,486.54,664939,0.0,0.0 +2022-01-06 00:00:00+05:30,479.53,489.77,474.31,485.89,842383,0.0,0.0 +2022-01-07 00:00:00+05:30,486.98,492.4,480.87,487.43,1107610,0.0,0.0 +2022-01-10 00:00:00+05:30,489.07,501.89,488.33,500.6,1080986,0.0,0.0 +2022-01-11 00:00:00+05:30,500.6,504.82,495.13,498.16,1403186,0.0,0.0 +2022-01-12 00:00:00+05:30,501.89,508.65,500.3,503.98,680385,0.0,0.0 +2022-01-13 00:00:00+05:30,501.39,510.69,491.95,508.8,1208916,0.0,0.0 +2022-01-14 00:00:00+05:30,506.76,512.13,502.54,506.61,938170,0.0,0.0 +2022-01-17 00:00:00+05:30,510.94,523.66,509.05,521.77,1174570,0.0,0.0 +2022-01-18 00:00:00+05:30,524.95,525.1,503.98,507.81,1508361,0.0,0.0 +2022-01-19 00:00:00+05:30,507.21,518.79,501.84,517.54,1598778,0.0,0.0 +2022-01-20 00:00:00+05:30,517.54,519.83,508.85,512.53,650960,0.0,0.0 +2022-01-21 00:00:00+05:30,507.66,510.74,491.26,498.91,1325230,0.0,0.0 +2022-01-24 00:00:00+05:30,497.42,501.15,470.54,475.6,1944951,0.0,0.0 +2022-01-25 00:00:00+05:30,470.09,489.32,464.72,487.38,1523451,0.0,0.0 +2022-01-27 00:00:00+05:30,478.93,499.41,474.56,491.21,950616,0.0,0.0 +2022-01-28 00:00:00+05:30,497.02,506.17,492.45,494.34,888583,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/01/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/01/TATAPOWER.csv new file mode 100644 index 00000000..87d3850a --- /dev/null +++ b/DATA/BRONZE/StockData/2022/01/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-01-03 00:00:00+05:30,216.61,219.11,211.43,218.52,1187486,0.0,0.0 +2022-01-04 00:00:00+05:30,219.94,223.46,216.22,221.36,1835881,0.0,0.0 +2022-01-05 00:00:00+05:30,221.41,221.75,218.23,218.72,1253469,0.0,0.0 +2022-01-06 00:00:00+05:30,215.44,224.73,214.95,223.46,3582629,0.0,0.0 +2022-01-07 00:00:00+05:30,225.52,227.86,222.24,224.73,2133329,0.0,0.0 +2022-01-10 00:00:00+05:30,226.3,228.4,225.42,226.69,1451869,0.0,0.0 +2022-01-11 00:00:00+05:30,227.96,231.58,226.88,228.06,1851461,0.0,0.0 +2022-01-12 00:00:00+05:30,230.02,234.42,229.28,232.51,3518599,0.0,0.0 +2022-01-13 00:00:00+05:30,234.03,241.27,231.39,239.95,3579481,0.0,0.0 +2022-01-14 00:00:00+05:30,238.67,243.13,237.26,238.92,2250623,0.0,0.0 +2022-01-17 00:00:00+05:30,240.63,243.86,239.9,242.49,1545585,0.0,0.0 +2022-01-18 00:00:00+05:30,244.79,245.18,232.71,233.88,4163832,0.0,0.0 +2022-01-19 00:00:00+05:30,233.49,244.35,231.24,243.13,2745734,0.0,0.0 +2022-01-20 00:00:00+05:30,244.59,246.6,239.9,243.27,3993976,0.0,0.0 +2022-01-21 00:00:00+05:30,240.24,245.33,233.39,236.82,3983061,0.0,0.0 +2022-01-24 00:00:00+05:30,236.86,238.58,221.8,224.59,6200425,0.0,0.0 +2022-01-25 00:00:00+05:30,221.16,235.64,217.98,233.68,4610573,0.0,0.0 +2022-01-27 00:00:00+05:30,230.5,237.01,227.62,235.84,4014337,0.0,0.0 +2022-01-28 00:00:00+05:30,239.02,244.5,237.65,238.77,3940148,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/01/VOLTAS.csv b/DATA/BRONZE/StockData/2022/01/VOLTAS.csv new file mode 100644 index 00000000..eb44c02a --- /dev/null +++ b/DATA/BRONZE/StockData/2022/01/VOLTAS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-01-03 00:00:00+05:30,1207.36,1223.77,1207.36,1215.45,431395,0.0,0.0 +2022-01-04 00:00:00+05:30,1222.25,1233.53,1205.2,1227.57,877718,0.0,0.0 +2022-01-05 00:00:00+05:30,1227.57,1236.49,1221.11,1231.51,433601,0.0,0.0 +2022-01-06 00:00:00+05:30,1222.15,1238.26,1212.44,1231.81,590712,0.0,0.0 +2022-01-07 00:00:00+05:30,1227.08,1268.96,1227.08,1252.6,2129901,0.0,0.0 +2022-01-10 00:00:00+05:30,1256.64,1262.9,1232.99,1235.7,835334,0.0,0.0 +2022-01-11 00:00:00+05:30,1234.96,1239.0,1220.77,1229.1,621165,0.0,0.0 +2022-01-12 00:00:00+05:30,1234.86,1264.53,1228.06,1256.94,1001889,0.0,0.0 +2022-01-13 00:00:00+05:30,1265.32,1269.61,1238.51,1252.55,591489,0.0,0.0 +2022-01-14 00:00:00+05:30,1254.62,1298.34,1244.47,1284.88,1513277,0.0,0.0 +2022-01-17 00:00:00+05:30,1291.14,1294.25,1264.63,1267.24,535555,0.0,0.0 +2022-01-18 00:00:00+05:30,1267.49,1284.59,1238.76,1244.47,964807,0.0,0.0 +2022-01-19 00:00:00+05:30,1242.06,1256.45,1232.0,1236.88,662199,0.0,0.0 +2022-01-20 00:00:00+05:30,1236.88,1245.61,1229.39,1235.65,522908,0.0,0.0 +2022-01-21 00:00:00+05:30,1212.29,1219.49,1167.94,1175.09,1756285,0.0,0.0 +2022-01-24 00:00:00+05:30,1169.62,1182.63,1143.35,1170.36,1469411,0.0,0.0 +2022-01-25 00:00:00+05:30,1167.94,1185.88,1153.85,1173.76,757354,0.0,0.0 +2022-01-27 00:00:00+05:30,1172.87,1180.51,1138.37,1168.48,1011654,0.0,0.0 +2022-01-28 00:00:00+05:30,1172.77,1187.11,1133.0,1140.49,929704,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/02/BPCL.csv b/DATA/BRONZE/StockData/2022/02/BPCL.csv new file mode 100644 index 00000000..8a81dd0f --- /dev/null +++ b/DATA/BRONZE/StockData/2022/02/BPCL.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-02-01 00:00:00+05:30,175.23,175.23,166.8,168.07,25515398,0.0,0.0 +2022-02-02 00:00:00+05:30,170.8,171.06,168.29,169.51,11701576,0.0,0.0 +2022-02-03 00:00:00+05:30,170.35,170.75,167.03,167.27,10658294,0.0,0.0 +2022-02-04 00:00:00+05:30,167.31,168.58,165.94,166.65,8957710,0.0,0.0 +2022-02-07 00:00:00+05:30,167.69,167.87,164.19,165.23,8189026,0.0,0.0 +2022-02-08 00:00:00+05:30,166.09,167.91,164.43,167.42,6909612,0.0,0.0 +2022-02-09 00:00:00+05:30,168.58,169.47,166.23,166.63,9292356,0.0,0.0 +2022-02-10 00:00:00+05:30,167.57,167.93,165.68,166.2,12283058,2.5,0.0 +2022-02-11 00:00:00+05:30,166.2,168.38,164.11,166.15,11262552,0.0,0.0 +2022-02-14 00:00:00+05:30,164.11,164.49,162.11,162.62,10196386,0.0,0.0 +2022-02-15 00:00:00+05:30,162.78,166.24,160.33,165.86,11049572,0.0,0.0 +2022-02-16 00:00:00+05:30,166.81,170.13,166.49,168.2,10889816,0.0,0.0 +2022-02-17 00:00:00+05:30,169.03,169.62,166.81,167.71,5224320,0.0,0.0 +2022-02-18 00:00:00+05:30,167.01,169.03,167.01,167.77,4420434,0.0,0.0 +2022-02-21 00:00:00+05:30,167.71,167.71,164.13,165.79,6207542,0.0,0.0 +2022-02-22 00:00:00+05:30,161.86,163.86,157.05,159.75,14106162,0.0,0.0 +2022-02-23 00:00:00+05:30,161.19,162.22,160.15,160.56,5636142,0.0,0.0 +2022-02-24 00:00:00+05:30,156.91,158.26,148.87,149.74,14094970,0.0,0.0 +2022-02-25 00:00:00+05:30,152.87,153.54,149.34,151.23,11679020,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/02/TATACHEM.csv b/DATA/BRONZE/StockData/2022/02/TATACHEM.csv new file mode 100644 index 00000000..26d44220 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/02/TATACHEM.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-02-01 00:00:00+05:30,892.83,914.24,885.18,910.85,103653,0.0,0.0 +2022-02-02 00:00:00+05:30,909.56,931.45,909.56,924.09,84601,0.0,0.0 +2022-02-03 00:00:00+05:30,926.24,937.13,919.59,923.94,73454,0.0,0.0 +2022-02-04 00:00:00+05:30,923.94,929.06,908.84,915.24,73953,0.0,0.0 +2022-02-07 00:00:00+05:30,936.8,936.8,904.78,911.28,40972,0.0,0.0 +2022-02-08 00:00:00+05:30,911.95,917.63,875.96,887.04,116822,0.0,0.0 +2022-02-09 00:00:00+05:30,894.98,930.11,893.4,924.95,79784,0.0,0.0 +2022-02-10 00:00:00+05:30,928.87,932.02,913.62,916.92,155881,0.0,0.0 +2022-02-11 00:00:00+05:30,929.15,929.15,871.46,874.04,148263,0.0,0.0 +2022-02-15 00:00:00+05:30,851.72,874.76,831.74,872.08,148353,0.0,0.0 +2022-02-16 00:00:00+05:30,879.25,881.21,859.37,865.3,57146,0.0,0.0 +2022-02-17 00:00:00+05:30,863.72,875.86,854.64,858.18,68594,0.0,0.0 +2022-02-18 00:00:00+05:30,851.1,862.86,845.13,847.66,55971,0.0,0.0 +2022-02-21 00:00:00+05:30,850.77,851.34,833.56,836.19,61938,0.0,0.0 +2022-02-22 00:00:00+05:30,813.58,835.33,812.53,829.93,61084,0.0,0.0 +2022-02-23 00:00:00+05:30,836.43,842.74,824.14,826.77,44313,0.0,0.0 +2022-02-24 00:00:00+05:30,800.1,810.38,747.53,750.78,343136,0.0,0.0 +2022-02-25 00:00:00+05:30,756.23,800.06,756.23,790.59,128644,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/02/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/02/TATAMOTORS.csv new file mode 100644 index 00000000..c688157c --- /dev/null +++ b/DATA/BRONZE/StockData/2022/02/TATAMOTORS.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-02-01 00:00:00+05:30,503.88,511.48,490.16,501.2,2097367,0.0,0.0 +2022-02-02 00:00:00+05:30,506.86,511.23,502.24,503.28,604766,0.0,0.0 +2022-02-03 00:00:00+05:30,505.87,511.18,499.8,501.49,1232577,0.0,0.0 +2022-02-04 00:00:00+05:30,501.39,504.72,495.93,497.47,1251726,0.0,0.0 +2022-02-07 00:00:00+05:30,498.91,501.3,489.62,491.75,533630,0.0,0.0 +2022-02-08 00:00:00+05:30,495.53,495.53,476.35,489.47,1793813,0.0,0.0 +2022-02-09 00:00:00+05:30,492.25,500.6,491.7,498.26,549340,0.0,0.0 +2022-02-10 00:00:00+05:30,503.88,506.86,501.1,504.18,1170471,0.0,0.0 +2022-02-11 00:00:00+05:30,498.96,503.68,493.94,495.28,501704,0.0,0.0 +2022-02-15 00:00:00+05:30,473.87,502.19,464.32,500.75,2473128,0.0,0.0 +2022-02-16 00:00:00+05:30,501.39,504.82,493.64,495.13,876665,0.0,0.0 +2022-02-17 00:00:00+05:30,501.99,508.25,495.23,496.92,1010796,0.0,0.0 +2022-02-18 00:00:00+05:30,494.39,499.66,488.47,490.06,967313,0.0,0.0 +2022-02-21 00:00:00+05:30,487.98,497.27,483.21,491.66,654509,0.0,0.0 +2022-02-22 00:00:00+05:30,474.21,483.21,468.7,475.51,2001602,0.0,0.0 +2022-02-23 00:00:00+05:30,478.93,482.36,472.57,474.06,1216873,0.0,0.0 +2022-02-24 00:00:00+05:30,452.85,458.66,408.57,425.22,5179899,0.0,0.0 +2022-02-25 00:00:00+05:30,439.63,462.73,439.63,456.77,2201555,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/02/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/02/TATAPOWER.csv new file mode 100644 index 00000000..e00e6006 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/02/TATAPOWER.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-02-01 00:00:00+05:30,244.5,250.76,239.41,244.4,8929863,0.0,0.0 +2022-02-02 00:00:00+05:30,246.45,249.49,243.91,245.18,1929770,0.0,0.0 +2022-02-03 00:00:00+05:30,245.43,248.8,243.91,247.38,3307431,0.0,0.0 +2022-02-04 00:00:00+05:30,248.02,252.27,247.53,248.85,4189835,0.0,0.0 +2022-02-07 00:00:00+05:30,250.86,251.25,245.13,246.4,3327669,0.0,0.0 +2022-02-08 00:00:00+05:30,247.24,248.26,227.67,229.67,8179436,0.0,0.0 +2022-02-09 00:00:00+05:30,232.76,233.73,227.67,232.8,2758835,0.0,0.0 +2022-02-10 00:00:00+05:30,233.73,239.16,229.14,236.08,2950494,0.0,0.0 +2022-02-11 00:00:00+05:30,234.76,236.77,225.37,227.28,3340019,0.0,0.0 +2022-02-15 00:00:00+05:30,218.47,226.98,214.07,225.42,4965154,0.0,0.0 +2022-02-16 00:00:00+05:30,228.35,231.63,225.27,226.4,3813044,0.0,0.0 +2022-02-17 00:00:00+05:30,228.45,228.74,222.09,222.82,2799606,0.0,0.0 +2022-02-18 00:00:00+05:30,222.29,225.03,219.69,220.92,2443697,0.0,0.0 +2022-02-21 00:00:00+05:30,219.25,222.63,217.49,220.13,2764107,0.0,0.0 +2022-02-22 00:00:00+05:30,205.46,219.84,205.46,217.79,3922494,0.0,0.0 +2022-02-23 00:00:00+05:30,221.16,221.94,215.73,216.42,1518912,0.0,0.0 +2022-02-24 00:00:00+05:30,206.63,211.38,198.9,199.93,8646430,0.0,0.0 +2022-02-25 00:00:00+05:30,203.7,216.22,203.7,215.29,6181827,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/02/VOLTAS.csv b/DATA/BRONZE/StockData/2022/02/VOLTAS.csv new file mode 100644 index 00000000..225d7885 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/02/VOLTAS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-02-01 00:00:00+05:30,1177.8,1187.85,1152.86,1166.12,635360,0.0,0.0 +2022-02-02 00:00:00+05:30,1166.12,1199.97,1165.97,1197.21,546576,0.0,0.0 +2022-02-03 00:00:00+05:30,1201.94,1213.18,1186.81,1202.73,628333,0.0,0.0 +2022-02-04 00:00:00+05:30,1202.78,1227.08,1201.3,1216.92,712330,0.0,0.0 +2022-02-07 00:00:00+05:30,1217.02,1222.0,1195.93,1206.58,280046,0.0,0.0 +2022-02-08 00:00:00+05:30,1204.51,1229.89,1172.87,1181.49,1207465,0.0,0.0 +2022-02-09 00:00:00+05:30,1185.09,1218.26,1183.61,1206.43,695568,0.0,0.0 +2022-02-10 00:00:00+05:30,1205.44,1224.76,1196.33,1220.92,379632,0.0,0.0 +2022-02-11 00:00:00+05:30,1210.32,1210.32,1165.92,1175.14,816198,0.0,0.0 +2022-02-14 00:00:00+05:30,1140.34,1168.24,1121.62,1153.4,1128739,0.0,0.0 +2022-02-15 00:00:00+05:30,1143.35,1182.72,1133.49,1176.91,1210341,0.0,0.0 +2022-02-16 00:00:00+05:30,1181.74,1201.45,1157.15,1193.81,1219588,0.0,0.0 +2022-02-17 00:00:00+05:30,1199.78,1207.27,1184.75,1201.89,461866,0.0,0.0 +2022-02-18 00:00:00+05:30,1196.62,1239.89,1196.38,1234.47,1862152,0.0,0.0 +2022-02-21 00:00:00+05:30,1235.95,1247.38,1218.3,1225.75,2071927,0.0,0.0 +2022-02-22 00:00:00+05:30,1192.58,1226.44,1187.65,1221.31,939324,0.0,0.0 +2022-02-23 00:00:00+05:30,1218.75,1245.7,1210.81,1221.11,860375,0.0,0.0 +2022-02-24 00:00:00+05:30,1191.64,1207.32,1164.98,1179.67,1490663,0.0,0.0 +2022-02-25 00:00:00+05:30,1192.83,1238.85,1186.91,1234.27,2202043,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/03/BPCL.csv b/DATA/BRONZE/StockData/2022/03/BPCL.csv new file mode 100644 index 00000000..cad45003 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/03/BPCL.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-03-02 00:00:00+05:30,155.79,160.38,152.78,153.81,15469204,0.0,0.0 +2022-03-03 00:00:00+05:30,156.2,159.16,154.37,155.75,12825706,0.0,0.0 +2022-03-04 00:00:00+05:30,156.44,158.04,154.22,156.62,15557860,0.0,0.0 +2022-03-07 00:00:00+05:30,156.02,156.02,149.18,151.97,19936000,0.0,0.0 +2022-03-08 00:00:00+05:30,151.88,154.22,149.59,153.59,12880560,0.0,0.0 +2022-03-09 00:00:00+05:30,154.89,156.31,151.83,154.06,13563906,0.0,0.0 +2022-03-10 00:00:00+05:30,158.26,159.16,155.34,156.91,18109208,0.0,0.0 +2022-03-11 00:00:00+05:30,157.81,163.52,157.48,162.76,16557604,0.0,0.0 +2022-03-14 00:00:00+05:30,161.77,162.31,158.42,161.7,16449824,0.0,0.0 +2022-03-15 00:00:00+05:30,162.33,162.53,156.51,157.5,12130866,0.0,0.0 +2022-03-16 00:00:00+05:30,158.94,160.83,157.43,160.2,9444984,0.0,0.0 +2022-03-17 00:00:00+05:30,161.68,164.65,160.89,163.75,22827672,0.0,0.0 +2022-03-21 00:00:00+05:30,161.86,165.14,160.2,160.6,12369650,0.0,0.0 +2022-03-22 00:00:00+05:30,161.34,166.22,160.38,165.64,14934378,0.0,0.0 +2022-03-23 00:00:00+05:30,166.76,167.08,164.11,164.83,12475458,0.0,0.0 +2022-03-24 00:00:00+05:30,164.56,165.37,162.22,163.03,9696758,0.0,0.0 +2022-03-25 00:00:00+05:30,162.76,163.91,161.01,162.0,7259104,0.0,0.0 +2022-03-28 00:00:00+05:30,161.86,163.14,160.2,161.73,11624382,0.0,0.0 +2022-03-29 00:00:00+05:30,162.76,162.94,160.94,161.16,11417328,0.0,0.0 +2022-03-30 00:00:00+05:30,162.09,162.94,161.5,161.88,8247132,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/03/TATACHEM.csv b/DATA/BRONZE/StockData/2022/03/TATACHEM.csv new file mode 100644 index 00000000..fb5b743d --- /dev/null +++ b/DATA/BRONZE/StockData/2022/03/TATACHEM.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-03-02 00:00:00+05:30,801.06,820.89,791.45,817.88,116406,0.0,0.0 +2022-03-03 00:00:00+05:30,826.87,858.75,826.87,850.67,134049,0.0,0.0 +2022-03-04 00:00:00+05:30,841.21,849.57,820.99,824.77,128715,0.0,0.0 +2022-03-07 00:00:00+05:30,797.81,819.22,794.37,812.15,181423,0.0,0.0 +2022-03-08 00:00:00+05:30,810.62,837.38,804.17,831.74,123074,0.0,0.0 +2022-03-09 00:00:00+05:30,835.52,855.21,833.46,851.1,88118,0.0,0.0 +2022-03-10 00:00:00+05:30,876.91,884.56,856.22,870.55,100462,0.0,0.0 +2022-03-11 00:00:00+05:30,871.75,888.05,864.82,884.61,152885,0.0,0.0 +2022-03-14 00:00:00+05:30,896.6,897.18,876.82,890.68,56849,0.0,0.0 +2022-03-15 00:00:00+05:30,896.27,898.71,874.28,879.59,39957,0.0,0.0 +2022-03-16 00:00:00+05:30,881.83,902.91,881.83,896.27,37502,0.0,0.0 +2022-03-17 00:00:00+05:30,903.34,907.12,891.63,897.8,28486,0.0,0.0 +2022-03-21 00:00:00+05:30,906.02,912.57,895.6,898.42,33269,0.0,0.0 +2022-03-22 00:00:00+05:30,891.06,917.63,885.47,912.71,87104,0.0,0.0 +2022-03-23 00:00:00+05:30,910.22,925.71,905.16,919.59,209616,0.0,0.0 +2022-03-24 00:00:00+05:30,919.59,931.49,912.95,929.53,110110,0.0,0.0 +2022-03-25 00:00:00+05:30,932.02,942.06,925.04,932.26,114464,0.0,0.0 +2022-03-28 00:00:00+05:30,939.57,939.57,909.56,915.67,147341,0.0,0.0 +2022-03-29 00:00:00+05:30,916.73,945.88,915.72,943.83,136735,0.0,0.0 +2022-03-30 00:00:00+05:30,954.01,954.01,936.8,940.15,38634,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/03/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/03/TATAMOTORS.csv new file mode 100644 index 00000000..75889fc8 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/03/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-03-02 00:00:00+05:30,448.42,451.35,441.81,444.84,1771227,0.0,0.0 +2022-03-03 00:00:00+05:30,454.29,457.12,432.32,434.21,1581438,0.0,0.0 +2022-03-04 00:00:00+05:30,428.84,428.84,412.45,414.93,2016383,0.0,0.0 +2022-03-07 00:00:00+05:30,399.63,399.87,385.51,391.77,6447788,0.0,0.0 +2022-03-08 00:00:00+05:30,389.89,392.92,373.83,389.39,4155549,0.0,0.0 +2022-03-09 00:00:00+05:30,394.26,406.58,387.2,403.45,4050477,0.0,0.0 +2022-03-10 00:00:00+05:30,427.06,432.22,411.6,416.97,4762670,0.0,0.0 +2022-03-11 00:00:00+05:30,413.34,418.41,404.89,415.58,2018222,0.0,0.0 +2022-03-14 00:00:00+05:30,416.22,416.22,401.51,409.17,2761518,0.0,0.0 +2022-03-15 00:00:00+05:30,407.92,421.39,405.54,411.1,3219608,0.0,0.0 +2022-03-16 00:00:00+05:30,423.87,425.86,418.26,422.19,2248566,0.0,0.0 +2022-03-17 00:00:00+05:30,429.29,433.07,426.81,431.13,1008935,0.0,0.0 +2022-03-21 00:00:00+05:30,433.32,433.37,424.47,425.32,1423008,0.0,0.0 +2022-03-22 00:00:00+05:30,425.32,438.68,418.76,437.59,2424255,0.0,0.0 +2022-03-23 00:00:00+05:30,441.57,446.24,431.83,433.02,1237323,0.0,0.0 +2022-03-24 00:00:00+05:30,428.25,432.72,424.82,430.53,1096825,0.0,0.0 +2022-03-25 00:00:00+05:30,434.21,435.01,425.02,429.39,1007803,0.0,0.0 +2022-03-28 00:00:00+05:30,429.34,432.27,423.73,429.99,565117,0.0,0.0 +2022-03-29 00:00:00+05:30,432.62,436.5,428.79,430.88,539568,0.0,0.0 +2022-03-30 00:00:00+05:30,436.0,439.63,431.92,432.97,622381,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/03/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/03/TATAPOWER.csv new file mode 100644 index 00000000..185ce634 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/03/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-03-02 00:00:00+05:30,216.51,222.29,213.58,220.53,3363264,0.0,0.0 +2022-03-03 00:00:00+05:30,224.39,225.52,220.97,221.7,1628433,0.0,0.0 +2022-03-04 00:00:00+05:30,220.18,221.55,215.98,216.66,2949511,0.0,0.0 +2022-03-07 00:00:00+05:30,209.71,214.85,207.66,211.57,3780800,0.0,0.0 +2022-03-08 00:00:00+05:30,212.65,222.87,210.35,222.09,4815651,0.0,0.0 +2022-03-09 00:00:00+05:30,224.93,226.1,221.31,224.29,3079880,0.0,0.0 +2022-03-10 00:00:00+05:30,229.48,230.85,224.93,227.28,2966270,0.0,0.0 +2022-03-11 00:00:00+05:30,227.33,229.14,225.22,228.11,1828156,0.0,0.0 +2022-03-14 00:00:00+05:30,226.98,229.58,225.52,226.49,1524284,0.0,0.0 +2022-03-15 00:00:00+05:30,226.88,228.3,220.48,222.48,1065698,0.0,0.0 +2022-03-16 00:00:00+05:30,224.44,226.84,224.1,225.42,1295640,0.0,0.0 +2022-03-17 00:00:00+05:30,228.25,228.84,226.3,226.74,686776,0.0,0.0 +2022-03-21 00:00:00+05:30,227.96,228.45,222.48,223.07,1552158,0.0,0.0 +2022-03-22 00:00:00+05:30,224.73,226.88,221.41,226.3,1535322,0.0,0.0 +2022-03-23 00:00:00+05:30,227.86,232.31,226.69,229.33,1795694,0.0,0.0 +2022-03-24 00:00:00+05:30,229.67,235.79,227.81,234.37,3409708,0.0,0.0 +2022-03-25 00:00:00+05:30,234.81,238.92,234.03,236.13,3261005,0.0,0.0 +2022-03-28 00:00:00+05:30,237.55,238.63,232.36,234.37,1799856,0.0,0.0 +2022-03-29 00:00:00+05:30,238.63,239.55,233.39,234.12,1072936,0.0,0.0 +2022-03-30 00:00:00+05:30,235.79,239.55,232.71,236.38,2663049,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/03/VOLTAS.csv b/DATA/BRONZE/StockData/2022/03/VOLTAS.csv new file mode 100644 index 00000000..9ced1c80 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/03/VOLTAS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-03-02 00:00:00+05:30,1236.74,1244.42,1202.88,1213.43,882993,0.0,0.0 +2022-03-03 00:00:00+05:30,1220.18,1233.68,1166.51,1179.92,1195271,0.0,0.0 +2022-03-04 00:00:00+05:30,1170.4,1186.67,1135.61,1157.99,1310047,0.0,0.0 +2022-03-07 00:00:00+05:30,1138.37,1146.95,1107.47,1131.42,984612,0.0,0.0 +2022-03-08 00:00:00+05:30,1123.59,1144.14,1084.16,1136.94,1533085,0.0,0.0 +2022-03-09 00:00:00+05:30,1151.19,1170.6,1123.83,1141.72,1912229,0.0,0.0 +2022-03-10 00:00:00+05:30,1175.83,1182.68,1158.53,1161.68,1040850,0.0,0.0 +2022-03-11 00:00:00+05:30,1158.08,1193.66,1153.16,1185.53,801340,0.0,0.0 +2022-03-14 00:00:00+05:30,1192.58,1192.58,1160.79,1174.3,1450003,0.0,0.0 +2022-03-15 00:00:00+05:30,1177.8,1206.87,1176.47,1194.5,1294926,0.0,0.0 +2022-03-16 00:00:00+05:30,1212.1,1270.99,1205.69,1252.46,2210899,0.0,0.0 +2022-03-17 00:00:00+05:30,1284.24,1305.92,1271.53,1277.74,3769942,0.0,0.0 +2022-03-21 00:00:00+05:30,1292.13,1295.82,1263.54,1270.15,1587721,0.0,0.0 +2022-03-22 00:00:00+05:30,1269.46,1269.46,1220.28,1264.78,1856642,0.0,0.0 +2022-03-23 00:00:00+05:30,1277.93,1320.71,1276.5,1286.07,2544861,0.0,0.0 +2022-03-24 00:00:00+05:30,1284.24,1285.23,1247.82,1257.83,1415928,0.0,0.0 +2022-03-25 00:00:00+05:30,1258.62,1276.11,1225.11,1231.02,1504572,0.0,0.0 +2022-03-28 00:00:00+05:30,1236.93,1239.79,1200.47,1213.87,1591299,0.0,0.0 +2022-03-29 00:00:00+05:30,1225.11,1233.93,1211.01,1229.34,887754,0.0,0.0 +2022-03-30 00:00:00+05:30,1239.89,1255.02,1227.08,1250.39,787930,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/04/BPCL.csv b/DATA/BRONZE/StockData/2022/04/BPCL.csv new file mode 100644 index 00000000..434c1821 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/04/BPCL.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-04-01 00:00:00+05:30,162.56,168.6,162.56,168.33,12772330,0.0,0.0 +2022-04-04 00:00:00+05:30,168.33,171.41,167.35,170.94,14714720,0.0,0.0 +2022-04-05 00:00:00+05:30,171.3,171.75,169.3,170.85,6622344,0.0,0.0 +2022-04-06 00:00:00+05:30,170.4,173.75,169.71,173.46,11686350,0.0,0.0 +2022-04-07 00:00:00+05:30,173.03,174.13,170.63,171.21,6693770,0.0,0.0 +2022-04-08 00:00:00+05:30,172.11,173.91,171.35,172.9,8380548,0.0,0.0 +2022-04-11 00:00:00+05:30,173.17,175.42,173.01,174.61,4778320,0.0,0.0 +2022-04-12 00:00:00+05:30,173.98,174.27,169.62,171.12,4891948,0.0,0.0 +2022-04-13 00:00:00+05:30,170.85,172.63,169.82,170.4,6523924,0.0,0.0 +2022-04-18 00:00:00+05:30,170.4,170.4,166.83,167.14,5585346,0.0,0.0 +2022-04-19 00:00:00+05:30,168.11,172.58,167.71,168.99,11592654,0.0,0.0 +2022-04-20 00:00:00+05:30,170.76,176.38,169.21,175.33,17136378,0.0,0.0 +2022-04-21 00:00:00+05:30,177.6,179.31,175.35,178.81,15955692,0.0,0.0 +2022-04-22 00:00:00+05:30,177.6,178.61,176.02,176.88,8821478,0.0,0.0 +2022-04-25 00:00:00+05:30,173.1,173.53,165.82,166.22,20815928,0.0,0.0 +2022-04-26 00:00:00+05:30,167.89,168.78,165.97,167.64,6278956,0.0,0.0 +2022-04-27 00:00:00+05:30,165.46,167.08,163.79,164.78,6163612,0.0,0.0 +2022-04-28 00:00:00+05:30,167.12,167.12,164.18,166.06,6573278,0.0,0.0 +2022-04-29 00:00:00+05:30,166.36,167.57,162.38,163.03,6718850,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/04/TATACHEM.csv b/DATA/BRONZE/StockData/2022/04/TATACHEM.csv new file mode 100644 index 00000000..97763d56 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/04/TATACHEM.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-04-01 00:00:00+05:30,927.38,950.66,927.38,943.49,150704,0.0,0.0 +2022-04-04 00:00:00+05:30,946.36,964.33,939.48,957.26,110056,0.0,0.0 +2022-04-05 00:00:00+05:30,958.79,970.16,955.54,959.22,54497,0.0,0.0 +2022-04-06 00:00:00+05:30,957.83,972.17,952.29,956.44,108543,0.0,0.0 +2022-04-07 00:00:00+05:30,955.92,965.0,934.89,937.76,73654,0.0,0.0 +2022-04-08 00:00:00+05:30,937.76,960.41,937.76,955.3,67677,0.0,0.0 +2022-04-11 00:00:00+05:30,955.92,976.42,952.38,962.08,68222,0.0,0.0 +2022-04-12 00:00:00+05:30,969.68,969.68,919.59,931.92,64598,0.0,0.0 +2022-04-13 00:00:00+05:30,938.28,946.36,931.26,933.88,59164,0.0,0.0 +2022-04-18 00:00:00+05:30,917.68,946.31,911.09,943.63,64773,0.0,0.0 +2022-04-19 00:00:00+05:30,946.36,964.52,909.84,928.15,46834,0.0,0.0 +2022-04-20 00:00:00+05:30,932.02,941.77,917.68,927.38,50859,0.0,0.0 +2022-04-21 00:00:00+05:30,928.34,944.26,928.34,939.48,22373,0.0,0.0 +2022-04-22 00:00:00+05:30,943.35,945.59,927.24,929.49,62219,0.0,0.0 +2022-04-25 00:00:00+05:30,927.24,927.24,889.77,895.17,41911,0.0,0.0 +2022-04-26 00:00:00+05:30,908.12,922.84,904.35,919.64,19698,0.0,0.0 +2022-04-27 00:00:00+05:30,912.71,924.66,902.39,919.69,22654,0.0,0.0 +2022-04-28 00:00:00+05:30,922.46,927.1,907.17,916.68,40891,0.0,0.0 +2022-04-29 00:00:00+05:30,925.62,929.15,894.79,899.28,51982,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/04/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/04/TATAMOTORS.csv new file mode 100644 index 00000000..083b8e1a --- /dev/null +++ b/DATA/BRONZE/StockData/2022/04/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-04-01 00:00:00+05:30,431.43,439.53,428.35,438.38,542319,0.0,0.0 +2022-04-04 00:00:00+05:30,441.96,446.58,438.63,444.05,1101864,0.0,0.0 +2022-04-05 00:00:00+05:30,446.24,459.06,445.94,455.23,2457231,0.0,0.0 +2022-04-06 00:00:00+05:30,453.99,459.8,449.62,453.34,1830532,0.0,0.0 +2022-04-07 00:00:00+05:30,454.98,456.17,445.54,446.68,1557694,0.0,0.0 +2022-04-08 00:00:00+05:30,449.71,453.54,446.83,449.32,605945,0.0,0.0 +2022-04-11 00:00:00+05:30,454.19,456.13,448.22,449.27,1106650,0.0,0.0 +2022-04-12 00:00:00+05:30,448.52,448.52,432.32,435.45,1662748,0.0,0.0 +2022-04-13 00:00:00+05:30,438.68,440.27,427.6,428.35,628100,0.0,0.0 +2022-04-18 00:00:00+05:30,427.6,433.76,421.29,430.98,551582,0.0,0.0 +2022-04-19 00:00:00+05:30,435.3,437.59,414.28,421.49,412938,0.0,0.0 +2022-04-20 00:00:00+05:30,428.6,438.78,425.42,437.79,709048,0.0,0.0 +2022-04-21 00:00:00+05:30,442.46,446.48,438.19,445.19,491814,0.0,0.0 +2022-04-22 00:00:00+05:30,441.02,444.4,435.3,436.25,448458,0.0,0.0 +2022-04-25 00:00:00+05:30,431.03,433.27,420.79,422.63,1040968,0.0,0.0 +2022-04-26 00:00:00+05:30,431.83,434.56,428.89,432.12,845747,0.0,0.0 +2022-04-27 00:00:00+05:30,426.36,430.19,422.53,427.5,441798,0.0,0.0 +2022-04-28 00:00:00+05:30,433.32,436.45,428.25,433.52,327631,0.0,0.0 +2022-04-29 00:00:00+05:30,438.19,444.84,433.32,434.86,1833155,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/04/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/04/TATAPOWER.csv new file mode 100644 index 00000000..2dd2c5ae --- /dev/null +++ b/DATA/BRONZE/StockData/2022/04/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-04-01 00:00:00+05:30,232.27,240.92,232.07,240.09,3142666,0.0,0.0 +2022-04-04 00:00:00+05:30,242.0,248.02,240.78,246.5,2603282,0.0,0.0 +2022-04-05 00:00:00+05:30,248.31,269.25,246.84,267.68,8322318,0.0,0.0 +2022-04-06 00:00:00+05:30,269.84,290.09,267.1,283.53,18202880,0.0,0.0 +2022-04-07 00:00:00+05:30,286.66,291.56,269.93,271.89,14506580,0.0,0.0 +2022-04-08 00:00:00+05:30,274.39,276.88,266.95,272.13,5935637,0.0,0.0 +2022-04-11 00:00:00+05:30,274.92,282.26,274.09,276.83,4534488,0.0,0.0 +2022-04-12 00:00:00+05:30,277.37,277.42,265.82,269.3,4090305,0.0,0.0 +2022-04-13 00:00:00+05:30,272.67,274.19,266.46,267.14,2608816,0.0,0.0 +2022-04-18 00:00:00+05:30,263.48,263.48,246.84,252.32,4476477,0.0,0.0 +2022-04-19 00:00:00+05:30,255.65,256.33,237.26,241.36,3477604,0.0,0.0 +2022-04-20 00:00:00+05:30,244.2,249.58,241.36,244.3,4190265,0.0,0.0 +2022-04-21 00:00:00+05:30,247.53,254.38,245.33,253.2,4167985,0.0,0.0 +2022-04-22 00:00:00+05:30,252.52,253.4,246.84,247.77,1792109,0.0,0.0 +2022-04-25 00:00:00+05:30,242.2,246.06,239.46,242.05,3213624,0.0,0.0 +2022-04-26 00:00:00+05:30,245.57,246.21,242.69,243.42,2134841,0.0,0.0 +2022-04-27 00:00:00+05:30,242.64,249.63,240.24,241.95,1823627,0.0,0.0 +2022-04-28 00:00:00+05:30,245.13,245.38,239.21,242.98,1111168,0.0,0.0 +2022-04-29 00:00:00+05:30,245.52,247.77,235.64,237.06,2485691,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/04/VOLTAS.csv b/DATA/BRONZE/StockData/2022/04/VOLTAS.csv new file mode 100644 index 00000000..52340912 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/04/VOLTAS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-04-01 00:00:00+05:30,1227.08,1246.49,1226.04,1242.7,440336,0.0,0.0 +2022-04-04 00:00:00+05:30,1240.48,1262.56,1236.93,1258.37,744419,0.0,0.0 +2022-04-05 00:00:00+05:30,1272.41,1305.63,1260.09,1296.07,1996418,0.0,0.0 +2022-04-06 00:00:00+05:30,1300.95,1309.47,1276.85,1302.97,1222732,0.0,0.0 +2022-04-07 00:00:00+05:30,1302.97,1328.25,1272.96,1282.47,2230037,0.0,0.0 +2022-04-08 00:00:00+05:30,1295.08,1302.97,1284.73,1298.63,1031831,0.0,0.0 +2022-04-11 00:00:00+05:30,1302.97,1305.83,1279.61,1284.29,1200934,0.0,0.0 +2022-04-12 00:00:00+05:30,1281.28,1293.01,1249.79,1284.04,1346945,0.0,0.0 +2022-04-13 00:00:00+05:30,1289.17,1298.43,1270.1,1285.52,903271,0.0,0.0 +2022-04-18 00:00:00+05:30,1259.31,1268.37,1222.69,1229.29,1913872,0.0,0.0 +2022-04-19 00:00:00+05:30,1239.84,1253.15,1205.1,1227.52,769663,0.0,0.0 +2022-04-20 00:00:00+05:30,1226.88,1237.52,1206.92,1232.6,861417,0.0,0.0 +2022-04-21 00:00:00+05:30,1234.37,1251.77,1233.98,1247.72,1071430,0.0,0.0 +2022-04-22 00:00:00+05:30,1236.0,1253.15,1231.02,1234.07,876987,0.0,0.0 +2022-04-25 00:00:00+05:30,1227.57,1238.95,1212.79,1224.46,978292,0.0,0.0 +2022-04-26 00:00:00+05:30,1233.98,1247.13,1227.08,1244.37,548103,0.0,0.0 +2022-04-27 00:00:00+05:30,1238.81,1269.46,1232.15,1248.17,1559217,0.0,0.0 +2022-04-28 00:00:00+05:30,1257.93,1275.37,1250.34,1267.14,846958,0.0,0.0 +2022-04-29 00:00:00+05:30,1280.2,1280.3,1231.02,1243.39,1036182,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/05/BPCL.csv b/DATA/BRONZE/StockData/2022/05/BPCL.csv new file mode 100644 index 00000000..fb0a1d50 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/05/BPCL.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-05-02 00:00:00+05:30,161.91,165.43,160.8,164.76,6400476,0.0,0.0 +2022-05-04 00:00:00+05:30,164.76,166.99,161.64,163.41,5737094,0.0,0.0 +2022-05-05 00:00:00+05:30,164.58,165.79,161.91,162.31,3695092,0.0,0.0 +2022-05-06 00:00:00+05:30,160.51,161.77,158.71,160.65,4697742,0.0,0.0 +2022-05-09 00:00:00+05:30,159.93,161.1,157.27,158.89,5048780,0.0,0.0 +2022-05-10 00:00:00+05:30,158.94,160.96,157.99,158.92,5909904,0.0,0.0 +2022-05-11 00:00:00+05:30,159.61,161.61,155.0,156.06,7774130,0.0,0.0 +2022-05-12 00:00:00+05:30,155.12,155.77,151.16,152.85,7716626,0.0,0.0 +2022-05-13 00:00:00+05:30,153.5,155.25,151.07,151.5,4515592,0.0,0.0 +2022-05-16 00:00:00+05:30,152.49,152.71,150.04,151.11,3884304,0.0,0.0 +2022-05-17 00:00:00+05:30,151.07,154.19,150.24,153.97,9596420,0.0,0.0 +2022-05-18 00:00:00+05:30,151.27,156.11,148.82,149.23,15314616,0.0,0.0 +2022-05-19 00:00:00+05:30,148.28,148.35,145.67,146.87,10187938,0.0,0.0 +2022-05-20 00:00:00+05:30,149.27,150.55,147.47,149.63,6393394,0.0,0.0 +2022-05-23 00:00:00+05:30,149.63,151.14,147.02,149.32,8792862,0.0,0.0 +2022-05-24 00:00:00+05:30,149.32,150.42,147.7,148.42,5891438,0.0,0.0 +2022-05-25 00:00:00+05:30,149.45,149.95,146.19,146.64,8163646,0.0,0.0 +2022-05-26 00:00:00+05:30,146.12,146.35,140.37,145.83,16061314,0.0,0.0 +2022-05-27 00:00:00+05:30,145.94,147.92,143.07,144.93,9751704,0.0,0.0 +2022-05-30 00:00:00+05:30,145.9,148.73,144.78,147.99,7101016,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/05/LICI.csv b/DATA/BRONZE/StockData/2022/05/LICI.csv new file mode 100644 index 00000000..ee742fa1 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/05/LICI.csv @@ -0,0 +1,11 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-05-17 00:00:00+05:30,853.77,899.74,842.03,856.96,48792877,0.0,0.0 +2022-05-18 00:00:00+05:30,867.04,872.38,855.83,858.03,8919761,0.0,0.0 +2022-05-19 00:00:00+05:30,848.88,848.88,820.49,823.28,7372427,0.0,0.0 +2022-05-20 00:00:00+05:30,830.81,838.89,807.76,808.88,7078291,0.0,0.0 +2022-05-23 00:00:00+05:30,808.88,834.88,786.85,799.78,12444648,0.0,0.0 +2022-05-24 00:00:00+05:30,800.9,817.25,799.78,805.9,4287864,0.0,0.0 +2022-05-25 00:00:00+05:30,814.12,823.86,797.23,803.16,4013031,0.0,0.0 +2022-05-26 00:00:00+05:30,803.16,807.56,784.26,794.69,2796468,0.0,0.0 +2022-05-27 00:00:00+05:30,801.44,807.41,797.33,804.43,2215807,0.0,0.0 +2022-05-30 00:00:00+05:30,812.55,823.81,808.05,820.24,3133717,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/05/TATACHEM.csv b/DATA/BRONZE/StockData/2022/05/TATACHEM.csv new file mode 100644 index 00000000..8a638515 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/05/TATACHEM.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-05-04 00:00:00+05:30,995.06,1007.3,980.72,988.75,601018,0.0,0.0 +2022-05-05 00:00:00+05:30,994.15,1022.5,992.29,999.89,112365,0.0,0.0 +2022-05-06 00:00:00+05:30,998.26,1002.61,982.44,987.37,67269,0.0,0.0 +2022-05-09 00:00:00+05:30,970.26,979.82,954.77,962.42,107567,0.0,0.0 +2022-05-10 00:00:00+05:30,954.01,974.7,916.44,923.51,52268,0.0,0.0 +2022-05-11 00:00:00+05:30,923.56,950.37,908.27,944.59,78794,0.0,0.0 +2022-05-12 00:00:00+05:30,934.89,935.41,887.09,894.55,67569,0.0,0.0 +2022-05-13 00:00:00+05:30,904.25,915.77,873.71,878.44,90993,0.0,0.0 +2022-05-16 00:00:00+05:30,884.22,891.58,872.61,880.93,45496,0.0,0.0 +2022-05-17 00:00:00+05:30,886.14,931.02,886.14,929.2,139366,0.0,0.0 +2022-05-18 00:00:00+05:30,934.89,943.83,922.08,937.28,106133,0.0,0.0 +2022-05-19 00:00:00+05:30,908.27,926.52,902.58,909.51,54697,0.0,0.0 +2022-05-20 00:00:00+05:30,927.19,950.76,925.33,945.45,55832,0.0,0.0 +2022-05-23 00:00:00+05:30,954.48,954.48,925.23,926.91,42600,0.0,0.0 +2022-05-24 00:00:00+05:30,932.88,938.76,917.68,921.07,84499,0.0,0.0 +2022-05-25 00:00:00+05:30,927.24,932.98,877.82,880.4,37395,0.0,0.0 +2022-05-26 00:00:00+05:30,884.22,896.65,851.39,890.44,93289,0.0,0.0 +2022-05-27 00:00:00+05:30,901.62,917.59,885.32,892.87,49516,0.0,0.0 +2022-05-30 00:00:00+05:30,903.39,916.58,901.0,907.69,36838,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/05/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/05/TATAMOTORS.csv new file mode 100644 index 00000000..39f0494a --- /dev/null +++ b/DATA/BRONZE/StockData/2022/05/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-05-04 00:00:00+05:30,434.61,437.84,418.31,420.99,2337466,0.0,0.0 +2022-05-05 00:00:00+05:30,427.15,431.23,421.09,423.68,886930,0.0,0.0 +2022-05-06 00:00:00+05:30,417.17,417.61,404.49,406.18,1882332,0.0,0.0 +2022-05-09 00:00:00+05:30,405.99,405.99,392.32,401.36,1600695,0.0,0.0 +2022-05-10 00:00:00+05:30,397.49,405.99,387.6,389.29,554611,0.0,0.0 +2022-05-11 00:00:00+05:30,393.56,394.56,375.33,385.51,983616,0.0,0.0 +2022-05-12 00:00:00+05:30,381.59,381.98,363.8,369.81,1251789,0.0,0.0 +2022-05-13 00:00:00+05:30,383.92,413.19,383.92,401.86,2941553,0.0,0.0 +2022-05-16 00:00:00+05:30,408.47,409.31,393.76,402.81,1656060,0.0,0.0 +2022-05-17 00:00:00+05:30,407.18,423.18,402.46,421.49,919224,0.0,0.0 +2022-05-18 00:00:00+05:30,423.78,424.82,411.5,412.55,736031,0.0,0.0 +2022-05-19 00:00:00+05:30,397.54,404.49,393.96,396.3,788812,0.0,0.0 +2022-05-20 00:00:00+05:30,407.48,418.76,406.68,415.38,1687548,0.0,0.0 +2022-05-23 00:00:00+05:30,418.51,428.45,417.12,419.01,693741,0.0,0.0 +2022-05-24 00:00:00+05:30,419.7,424.87,413.44,422.98,1123617,0.0,0.0 +2022-05-25 00:00:00+05:30,426.16,426.31,411.05,414.48,509378,0.0,0.0 +2022-05-26 00:00:00+05:30,418.81,419.95,402.46,418.11,1167082,0.0,0.0 +2022-05-27 00:00:00+05:30,421.39,430.33,421.39,426.96,1738708,0.0,0.0 +2022-05-30 00:00:00+05:30,433.66,442.26,433.66,439.58,1810939,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/05/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/05/TATAPOWER.csv new file mode 100644 index 00000000..dfdcaef3 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/05/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-05-04 00:00:00+05:30,244.69,248.51,237.65,239.65,3581662,0.0,0.0 +2022-05-05 00:00:00+05:30,243.62,245.87,239.6,242.2,2542156,0.0,0.0 +2022-05-06 00:00:00+05:30,237.74,241.56,235.45,239.9,3620170,0.0,0.0 +2022-05-09 00:00:00+05:30,230.26,231.63,218.23,224.93,6525894,0.0,0.0 +2022-05-10 00:00:00+05:30,224.44,229.43,215.93,217.54,2038238,0.0,0.0 +2022-05-11 00:00:00+05:30,217.69,224.78,214.8,221.65,3801866,0.0,0.0 +2022-05-12 00:00:00+05:30,221.11,222.09,212.31,214.31,3314203,0.0,0.0 +2022-05-13 00:00:00+05:30,219.69,224.19,216.47,218.03,2842618,0.0,0.0 +2022-05-16 00:00:00+05:30,220.82,222.73,215.58,221.75,2235603,0.0,0.0 +2022-05-17 00:00:00+05:30,224.05,237.16,222.82,236.03,3845749,0.0,0.0 +2022-05-18 00:00:00+05:30,238.14,238.14,231.19,232.61,2554785,0.0,0.0 +2022-05-19 00:00:00+05:30,224.15,227.52,221.6,223.51,2723434,0.0,0.0 +2022-05-20 00:00:00+05:30,227.47,230.9,225.37,228.21,2095644,0.0,0.0 +2022-05-23 00:00:00+05:30,230.02,230.9,223.85,224.78,1829958,0.0,0.0 +2022-05-24 00:00:00+05:30,225.07,226.4,219.99,222.14,1108362,0.0,0.0 +2022-05-25 00:00:00+05:30,223.61,224.98,215.24,216.12,1781551,0.0,0.0 +2022-05-26 00:00:00+05:30,217.59,219.5,205.7,216.61,3890146,0.0,0.0 +2022-05-27 00:00:00+05:30,220.82,221.99,217.98,219.84,914876,0.0,0.0 +2022-05-30 00:00:00+05:30,223.02,228.84,212.85,228.21,2519655,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/05/VOLTAS.csv b/DATA/BRONZE/StockData/2022/05/VOLTAS.csv new file mode 100644 index 00000000..e8e61084 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/05/VOLTAS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-05-02 00:00:00+05:30,1232.0,1248.37,1205.15,1213.23,820568,0.0,0.0 +2022-05-04 00:00:00+05:30,1221.9,1221.9,1119.89,1128.17,2780161,0.0,0.0 +2022-05-05 00:00:00+05:30,1141.33,1155.32,1127.53,1140.79,1575587,0.0,0.0 +2022-05-06 00:00:00+05:30,1080.22,1083.72,1029.96,1053.91,4279051,0.0,0.0 +2022-05-09 00:00:00+05:30,1044.74,1050.26,1015.32,1031.58,1597558,0.0,0.0 +2022-05-10 00:00:00+05:30,1005.32,1019.95,961.46,974.47,3890951,0.0,0.0 +2022-05-11 00:00:00+05:30,975.75,980.68,947.86,963.77,1828775,0.0,0.0 +2022-05-12 00:00:00+05:30,954.06,957.66,921.54,935.73,2387327,0.0,0.0 +2022-05-13 00:00:00+05:30,951.55,951.55,914.99,917.99,2439176,0.0,0.0 +2022-05-16 00:00:00+05:30,919.32,944.8,909.27,937.8,754343,0.0,0.0 +2022-05-17 00:00:00+05:30,941.25,979.59,937.36,973.78,1653820,0.0,0.0 +2022-05-18 00:00:00+05:30,978.7,1015.17,964.17,971.41,1950263,0.0,0.0 +2022-05-19 00:00:00+05:30,946.67,961.9,927.45,931.84,1069959,0.0,0.0 +2022-05-20 00:00:00+05:30,942.43,966.68,942.29,961.11,771890,0.0,0.0 +2022-05-23 00:00:00+05:30,972.84,989.94,961.7,981.32,711795,0.0,0.0 +2022-05-24 00:00:00+05:30,984.62,999.25,976.88,997.04,995063,0.0,0.0 +2022-05-25 00:00:00+05:30,1005.12,1005.12,973.68,981.07,1302256,0.0,0.0 +2022-05-26 00:00:00+05:30,984.62,989.25,966.29,981.51,1439924,0.0,0.0 +2022-05-27 00:00:00+05:30,987.57,1010.24,979.35,993.93,2936842,0.0,0.0 +2022-05-30 00:00:00+05:30,998.42,1029.96,997.68,1024.49,1269311,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/06/BPCL.csv b/DATA/BRONZE/StockData/2022/06/BPCL.csv new file mode 100644 index 00000000..9e551f26 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/06/BPCL.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-06-01 00:00:00+05:30,147.47,149.2,145.72,146.57,13381064,0.0,0.0 +2022-06-02 00:00:00+05:30,147.02,150.28,145.02,148.08,16113808,0.0,0.0 +2022-06-03 00:00:00+05:30,148.64,149.27,147.07,147.54,9938986,0.0,0.0 +2022-06-06 00:00:00+05:30,147.25,147.43,143.11,143.58,9345428,0.0,0.0 +2022-06-07 00:00:00+05:30,142.77,145.04,142.53,143.99,7910152,0.0,0.0 +2022-06-08 00:00:00+05:30,144.33,146.08,143.52,145.63,5381610,0.0,0.0 +2022-06-09 00:00:00+05:30,145.22,150.42,143.65,149.65,13918892,0.0,0.0 +2022-06-10 00:00:00+05:30,148.71,149.36,146.84,148.82,5453434,0.0,0.0 +2022-06-13 00:00:00+05:30,147.43,147.43,142.66,142.95,7503680,0.0,0.0 +2022-06-14 00:00:00+05:30,142.66,144.21,140.12,141.31,10098392,0.0,0.0 +2022-06-15 00:00:00+05:30,142.46,142.46,138.48,141.18,9987308,0.0,0.0 +2022-06-16 00:00:00+05:30,142.98,143.79,139.51,140.12,8720718,0.0,0.0 +2022-06-17 00:00:00+05:30,138.93,140.05,134.77,135.33,13905510,0.0,0.0 +2022-06-20 00:00:00+05:30,136.68,136.91,132.19,133.11,7456818,0.0,0.0 +2022-06-21 00:00:00+05:30,133.38,135.99,131.89,135.42,5603658,0.0,0.0 +2022-06-22 00:00:00+05:30,136.3,138.21,133.42,137.54,13204868,0.0,0.0 +2022-06-23 00:00:00+05:30,138.68,139.6,136.48,138.44,8697024,0.0,0.0 +2022-06-24 00:00:00+05:30,138.57,139.58,137.31,138.28,6549900,0.0,0.0 +2022-06-27 00:00:00+05:30,139.38,141.92,138.64,141.63,5569614,0.0,0.0 +2022-06-28 00:00:00+05:30,140.28,143.65,140.28,143.25,6481036,0.0,0.0 +2022-06-29 00:00:00+05:30,141.0,143.81,141.0,142.26,4503176,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/06/LICI.csv b/DATA/BRONZE/StockData/2022/06/LICI.csv new file mode 100644 index 00000000..aaaa2ac9 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/06/LICI.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-06-01 00:00:00+05:30,794.44,800.36,791.6,793.46,1670031,0.0,0.0 +2022-06-02 00:00:00+05:30,793.02,796.79,787.2,788.86,1565763,0.0,0.0 +2022-06-03 00:00:00+05:30,791.75,793.8,783.28,783.52,2052785,0.0,0.0 +2022-06-06 00:00:00+05:30,783.52,784.94,758.9,761.1,3033514,0.0,0.0 +2022-06-07 00:00:00+05:30,756.75,756.75,736.09,737.26,3774512,0.0,0.0 +2022-06-08 00:00:00+05:30,737.16,737.16,720.71,722.62,4103499,0.0,0.0 +2022-06-09 00:00:00+05:30,714.64,720.62,705.05,706.62,3729113,0.0,0.0 +2022-06-10 00:00:00+05:30,698.1,704.71,693.25,694.87,3464178,0.0,0.0 +2022-06-13 00:00:00+05:30,676.46,676.46,653.06,654.28,7781730,0.0,0.0 +2022-06-14 00:00:00+05:30,650.22,669.7,649.14,660.21,5348769,0.0,0.0 +2022-06-15 00:00:00+05:30,666.77,694.87,664.91,675.73,9204318,0.0,0.0 +2022-06-16 00:00:00+05:30,688.75,691.24,653.06,655.36,4049782,0.0,0.0 +2022-06-17 00:00:00+05:30,655.12,655.36,637.39,640.87,4043000,0.0,0.0 +2022-06-20 00:00:00+05:30,646.65,652.77,636.41,647.58,3522551,0.0,0.0 +2022-06-21 00:00:00+05:30,653.06,657.37,649.14,651.3,2355354,0.0,0.0 +2022-06-22 00:00:00+05:30,652.08,670.59,650.22,654.63,3472810,0.0,0.0 +2022-06-23 00:00:00+05:30,656.19,660.6,644.83,651.25,1798979,0.0,0.0 +2022-06-24 00:00:00+05:30,655.31,659.47,645.32,647.82,1743400,0.0,0.0 +2022-06-27 00:00:00+05:30,656.0,656.0,647.87,650.91,1405766,0.0,0.0 +2022-06-28 00:00:00+05:30,649.39,650.91,645.23,649.49,1004747,0.0,0.0 +2022-06-29 00:00:00+05:30,646.3,682.29,644.05,664.32,4653282,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/06/TATACHEM.csv b/DATA/BRONZE/StockData/2022/06/TATACHEM.csv new file mode 100644 index 00000000..d6fa3e65 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/06/TATACHEM.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-06-01 00:00:00+05:30,910.51,916.25,896.65,903.77,34920,0.0,0.0 +2022-06-02 00:00:00+05:30,906.21,915.2,903.2,908.07,49949,0.0,0.0 +2022-06-03 00:00:00+05:30,915.39,915.39,892.49,894.17,28417,0.0,0.0 +2022-06-06 00:00:00+05:30,902.67,906.54,883.89,905.11,147574,0.0,0.0 +2022-06-07 00:00:00+05:30,905.11,906.21,891.73,900.19,34348,0.0,0.0 +2022-06-08 00:00:00+05:30,901.43,911.9,890.58,893.88,32466,0.0,0.0 +2022-06-09 00:00:00+05:30,893.31,902.24,887.0,900.09,15044,0.0,0.0 +2022-06-10 00:00:00+05:30,900.76,905.92,890.34,902.53,15471,0.0,0.0 +2022-06-13 00:00:00+05:30,898.51,898.51,860.42,866.01,30369,0.0,0.0 +2022-06-14 00:00:00+05:30,865.11,885.66,862.95,868.88,29970,0.0,0.0 +2022-06-15 00:00:00+05:30,877.17,882.74,841.5,845.81,101998,12.5,0.0 +2022-06-16 00:00:00+05:30,849.45,861.95,823.86,827.93,52949,0.0,0.0 +2022-06-17 00:00:00+05:30,819.01,828.66,809.32,811.94,70664,0.0,0.0 +2022-06-20 00:00:00+05:30,815.14,821.73,757.08,768.08,104492,0.0,0.0 +2022-06-21 00:00:00+05:30,778.31,800.36,768.81,795.36,93576,0.0,0.0 +2022-06-22 00:00:00+05:30,799.63,799.63,767.64,769.53,141527,0.0,0.0 +2022-06-23 00:00:00+05:30,781.7,782.81,758.92,768.08,34639,0.0,0.0 +2022-06-24 00:00:00+05:30,775.4,785.28,773.22,782.96,35427,0.0,0.0 +2022-06-27 00:00:00+05:30,817.95,817.95,785.53,788.43,41663,0.0,0.0 +2022-06-28 00:00:00+05:30,793.52,793.52,778.84,789.98,30264,0.0,0.0 +2022-06-29 00:00:00+05:30,780.24,785.96,779.08,782.13,32211,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/06/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/06/TATAMOTORS.csv new file mode 100644 index 00000000..37677c58 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/06/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-06-01 00:00:00+05:30,441.47,443.25,436.89,441.96,1065088,0.0,0.0 +2022-06-02 00:00:00+05:30,442.61,442.76,432.97,436.3,769591,0.0,0.0 +2022-06-03 00:00:00+05:30,441.37,442.26,427.85,429.24,433375,0.0,0.0 +2022-06-06 00:00:00+05:30,425.66,431.13,421.89,429.69,745310,0.0,0.0 +2022-06-07 00:00:00+05:30,429.69,435.3,426.36,433.27,623469,0.0,0.0 +2022-06-08 00:00:00+05:30,435.55,437.59,429.24,432.92,856012,0.0,0.0 +2022-06-09 00:00:00+05:30,429.94,433.07,423.68,425.91,445859,0.0,0.0 +2022-06-10 00:00:00+05:30,419.75,426.16,419.4,425.56,733978,0.0,0.0 +2022-06-13 00:00:00+05:30,413.99,415.73,403.2,404.2,1389733,0.0,0.0 +2022-06-14 00:00:00+05:30,401.07,409.36,395.2,402.56,1399281,0.0,0.0 +2022-06-15 00:00:00+05:30,407.43,413.74,406.53,411.3,789444,0.0,0.0 +2022-06-16 00:00:00+05:30,417.41,418.36,387.8,390.58,833047,0.0,0.0 +2022-06-17 00:00:00+05:30,386.11,391.92,380.2,386.75,1972203,0.0,0.0 +2022-06-20 00:00:00+05:30,387.7,390.53,374.38,380.39,1356242,0.0,0.0 +2022-06-21 00:00:00+05:30,386.61,396.54,384.47,395.15,1509808,0.0,0.0 +2022-06-22 00:00:00+05:30,394.85,394.85,388.15,390.58,967329,0.0,0.0 +2022-06-23 00:00:00+05:30,392.67,407.18,392.32,404.69,1091420,0.0,0.0 +2022-06-24 00:00:00+05:30,407.48,410.26,403.65,406.68,922179,0.0,0.0 +2022-06-27 00:00:00+05:30,413.44,416.57,409.81,412.0,579734,0.0,0.0 +2022-06-28 00:00:00+05:30,409.46,415.43,406.58,414.48,711556,0.0,0.0 +2022-06-29 00:00:00+05:30,409.66,417.41,409.41,414.43,384428,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/06/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/06/TATAPOWER.csv new file mode 100644 index 00000000..4cf5229a --- /dev/null +++ b/DATA/BRONZE/StockData/2022/06/TATAPOWER.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-06-01 00:00:00+05:30,228.74,231.04,225.61,227.62,685148,0.0,0.0 +2022-06-02 00:00:00+05:30,227.77,230.8,226.25,229.14,854733,0.0,0.0 +2022-06-03 00:00:00+05:30,231.78,231.78,225.32,226.05,1189257,0.0,0.0 +2022-06-06 00:00:00+05:30,226.05,228.55,222.58,227.28,1316518,0.0,0.0 +2022-06-07 00:00:00+05:30,225.96,230.31,224.59,229.62,1826948,0.0,0.0 +2022-06-08 00:00:00+05:30,228.01,231.53,226.2,227.96,1014438,0.0,0.0 +2022-06-09 00:00:00+05:30,227.47,229.62,226.4,227.96,1142170,0.0,0.0 +2022-06-10 00:00:00+05:30,226.93,227.42,224.1,225.22,580714,0.0,0.0 +2022-06-13 00:00:00+05:30,219.11,221.5,214.17,214.75,1002297,0.0,0.0 +2022-06-14 00:00:00+05:30,210.3,219.55,210.15,215.68,1623252,0.0,0.0 +2022-06-15 00:00:00+05:30,217.65,219.33,215.39,215.88,1119793,1.75,0.0 +2022-06-16 00:00:00+05:30,219.68,220.22,206.12,206.95,1218284,0.0,0.0 +2022-06-17 00:00:00+05:30,206.51,211.05,204.14,207.55,2207033,0.0,0.0 +2022-06-20 00:00:00+05:30,208.38,210.11,187.38,192.06,5265949,0.0,0.0 +2022-06-21 00:00:00+05:30,196.16,204.93,189.84,201.73,1813268,0.0,0.0 +2022-06-22 00:00:00+05:30,201.73,201.78,196.11,198.52,1684091,0.0,0.0 +2022-06-23 00:00:00+05:30,198.23,202.02,196.01,200.15,2028424,0.0,0.0 +2022-06-24 00:00:00+05:30,202.17,205.87,200.99,204.98,1387075,0.0,0.0 +2022-06-27 00:00:00+05:30,207.4,208.68,204.88,205.18,811150,0.0,0.0 +2022-06-28 00:00:00+05:30,203.75,206.17,202.12,205.82,594605,0.0,0.0 +2022-06-29 00:00:00+05:30,202.91,206.81,202.81,204.34,1036665,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/06/VOLTAS.csv b/DATA/BRONZE/StockData/2022/06/VOLTAS.csv new file mode 100644 index 00000000..c8e30ef1 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/06/VOLTAS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-06-01 00:00:00+05:30,994.08,1038.73,994.08,1032.96,1344690,0.0,0.0 +2022-06-02 00:00:00+05:30,1037.55,1039.32,1023.3,1033.16,628184,0.0,0.0 +2022-06-03 00:00:00+05:30,1039.81,1043.71,1000.39,1002.75,935492,0.0,0.0 +2022-06-06 00:00:00+05:30,1002.75,1009.01,973.09,997.87,2071173,0.0,0.0 +2022-06-07 00:00:00+05:30,993.0,993.44,961.55,985.16,1155472,0.0,0.0 +2022-06-08 00:00:00+05:30,985.85,989.1,959.39,976.93,840464,0.0,0.0 +2022-06-09 00:00:00+05:30,972.17,995.86,950.32,990.71,866374,5.5,0.0 +2022-06-10 00:00:00+05:30,983.12,992.79,970.98,983.72,676852,0.0,0.0 +2022-06-13 00:00:00+05:30,966.38,975.99,953.99,971.83,651834,0.0,0.0 +2022-06-14 00:00:00+05:30,970.29,981.19,962.46,977.72,891341,0.0,0.0 +2022-06-15 00:00:00+05:30,984.17,995.46,980.7,985.9,1003208,0.0,0.0 +2022-06-16 00:00:00+05:30,992.09,1000.82,942.49,946.95,1327668,0.0,0.0 +2022-06-17 00:00:00+05:30,936.59,956.27,925.29,946.8,985036,0.0,0.0 +2022-06-20 00:00:00+05:30,950.42,954.33,925.39,937.53,506347,0.0,0.0 +2022-06-21 00:00:00+05:30,936.64,973.26,936.59,971.68,621504,0.0,0.0 +2022-06-22 00:00:00+05:30,966.33,967.61,935.95,939.47,769151,0.0,0.0 +2022-06-23 00:00:00+05:30,939.47,961.37,937.63,958.4,445504,0.0,0.0 +2022-06-24 00:00:00+05:30,961.42,986.1,961.42,983.32,856644,0.0,0.0 +2022-06-27 00:00:00+05:30,989.17,995.46,970.84,973.02,549920,0.0,0.0 +2022-06-28 00:00:00+05:30,961.37,980.99,951.56,967.47,992871,0.0,0.0 +2022-06-29 00:00:00+05:30,957.41,973.56,953.54,963.85,560774,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/07/BPCL.csv b/DATA/BRONZE/StockData/2022/07/BPCL.csv new file mode 100644 index 00000000..c53fd792 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/07/BPCL.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-07-01 00:00:00+05:30,138.71,143.54,137.45,143.13,8833390,0.0,0.0 +2022-07-04 00:00:00+05:30,142.12,143.18,140.57,142.23,4431040,0.0,0.0 +2022-07-05 00:00:00+05:30,142.89,144.48,140.35,140.77,6138608,0.0,0.0 +2022-07-06 00:00:00+05:30,142.35,144.78,141.85,144.46,8353864,0.0,0.0 +2022-07-07 00:00:00+05:30,146.08,148.37,145.27,148.1,9279814,0.0,0.0 +2022-07-08 00:00:00+05:30,148.37,149.38,145.9,146.26,5034654,0.0,0.0 +2022-07-11 00:00:00+05:30,146.73,146.73,141.85,142.03,11830842,0.0,0.0 +2022-07-12 00:00:00+05:30,141.63,141.85,138.5,138.77,10690702,0.0,0.0 +2022-07-13 00:00:00+05:30,140.28,141.81,139.16,139.6,9645842,0.0,0.0 +2022-07-14 00:00:00+05:30,139.83,140.59,136.75,137.65,11835382,0.0,0.0 +2022-07-15 00:00:00+05:30,138.48,140.8,137.63,140.32,10024354,0.0,0.0 +2022-07-18 00:00:00+05:30,140.95,142.19,139.22,141.99,7029760,0.0,0.0 +2022-07-19 00:00:00+05:30,141.58,142.89,140.5,142.32,5009030,0.0,0.0 +2022-07-20 00:00:00+05:30,143.61,144.26,142.19,142.57,6723570,0.0,0.0 +2022-07-21 00:00:00+05:30,142.95,145.67,142.08,145.09,7298344,0.0,0.0 +2022-07-22 00:00:00+05:30,146.21,146.3,143.22,144.01,6293178,0.0,0.0 +2022-07-25 00:00:00+05:30,144.01,144.28,141.88,142.59,6529228,0.0,0.0 +2022-07-26 00:00:00+05:30,142.46,143.49,141.25,143.18,4397264,0.0,0.0 +2022-07-27 00:00:00+05:30,142.98,146.15,142.77,145.94,6514864,0.0,0.0 +2022-07-28 00:00:00+05:30,144.71,147.88,144.71,146.6,6933530,0.0,0.0 +2022-07-29 00:00:00+05:30,147.05,148.89,146.21,148.51,9605766,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/07/LICI.csv b/DATA/BRONZE/StockData/2022/07/LICI.csv new file mode 100644 index 00000000..6b1a7557 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/07/LICI.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-07-01 00:00:00+05:30,660.89,665.74,655.02,662.51,1330472,0.0,0.0 +2022-07-04 00:00:00+05:30,663.83,679.49,663.83,677.83,1832039,0.0,0.0 +2022-07-05 00:00:00+05:30,683.41,698.0,682.43,687.96,3662593,0.0,0.0 +2022-07-06 00:00:00+05:30,692.22,698.69,686.84,688.26,1253320,0.0,0.0 +2022-07-07 00:00:00+05:30,693.2,699.76,681.45,683.46,1843219,0.0,0.0 +2022-07-08 00:00:00+05:30,686.59,695.94,686.59,693.3,2152750,0.0,0.0 +2022-07-11 00:00:00+05:30,693.15,706.81,689.63,703.19,1638255,0.0,0.0 +2022-07-12 00:00:00+05:30,703.68,709.26,699.42,702.6,1355821,0.0,0.0 +2022-07-13 00:00:00+05:30,704.85,708.77,700.5,703.83,887093,0.0,0.0 +2022-07-14 00:00:00+05:30,705.05,706.18,694.18,697.41,874964,0.0,0.0 +2022-07-15 00:00:00+05:30,704.41,706.18,690.31,693.69,999239,0.0,0.0 +2022-07-18 00:00:00+05:30,695.16,698.73,678.52,681.94,1620545,0.0,0.0 +2022-07-19 00:00:00+05:30,682.43,684.39,673.62,674.45,1592940,0.0,0.0 +2022-07-20 00:00:00+05:30,679.79,682.19,672.4,673.33,1377738,0.0,0.0 +2022-07-21 00:00:00+05:30,673.62,678.52,672.69,673.18,799923,0.0,0.0 +2022-07-22 00:00:00+05:30,674.65,679.79,673.33,674.26,948078,0.0,0.0 +2022-07-25 00:00:00+05:30,673.62,675.58,667.75,669.65,671602,0.0,0.0 +2022-07-26 00:00:00+05:30,669.7,670.49,660.89,661.23,662692,0.0,0.0 +2022-07-27 00:00:00+05:30,660.89,665.4,658.84,660.26,690747,0.0,0.0 +2022-07-28 00:00:00+05:30,662.85,665.05,659.91,660.79,741896,0.0,0.0 +2022-07-29 00:00:00+05:30,662.02,669.51,660.89,663.63,1519288,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/07/TATACHEM.csv b/DATA/BRONZE/StockData/2022/07/TATACHEM.csv new file mode 100644 index 00000000..077d1fee --- /dev/null +++ b/DATA/BRONZE/StockData/2022/07/TATACHEM.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-07-01 00:00:00+05:30,773.46,777.19,750.1,771.28,46965,0.0,0.0 +2022-07-04 00:00:00+05:30,779.27,781.55,763.96,778.06,57052,0.0,0.0 +2022-07-05 00:00:00+05:30,785.09,789.79,776.9,778.55,24943,0.0,0.0 +2022-07-06 00:00:00+05:30,782.57,789.11,777.34,787.95,22531,0.0,0.0 +2022-07-07 00:00:00+05:30,788.0,798.61,772.64,794.1,89172,0.0,0.0 +2022-07-08 00:00:00+05:30,799.63,813.59,797.25,810.53,114574,0.0,0.0 +2022-07-11 00:00:00+05:30,811.21,818.24,802.78,816.88,50812,0.0,0.0 +2022-07-12 00:00:00+05:30,814.17,818.67,805.54,809.18,29369,0.0,0.0 +2022-07-13 00:00:00+05:30,817.9,818.24,807.38,811.94,16692,0.0,0.0 +2022-07-14 00:00:00+05:30,816.49,822.31,809.42,815.23,27357,0.0,0.0 +2022-07-15 00:00:00+05:30,818.04,830.4,816.78,827.59,35877,0.0,0.0 +2022-07-18 00:00:00+05:30,832.58,836.46,829.29,832.58,23417,0.0,0.0 +2022-07-19 00:00:00+05:30,828.71,837.38,826.77,830.79,33038,0.0,0.0 +2022-07-20 00:00:00+05:30,836.46,843.58,833.6,836.02,20802,0.0,0.0 +2022-07-21 00:00:00+05:30,847.85,852.26,835.83,849.98,43755,0.0,0.0 +2022-07-22 00:00:00+05:30,857.78,857.78,841.31,843.78,44334,0.0,0.0 +2022-07-25 00:00:00+05:30,844.26,870.09,842.76,865.93,46940,0.0,0.0 +2022-07-26 00:00:00+05:30,865.93,865.93,842.28,844.26,50932,0.0,0.0 +2022-07-27 00:00:00+05:30,843.24,853.28,837.53,852.02,19007,0.0,0.0 +2022-07-28 00:00:00+05:30,849.11,865.54,849.11,862.0,43182,0.0,0.0 +2022-07-29 00:00:00+05:30,876.78,885.02,869.46,881.72,78743,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/07/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/07/TATAMOTORS.csv new file mode 100644 index 00000000..2c2e0543 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/07/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-07-01 00:00:00+05:30,408.77,412.0,399.67,410.16,549570,0.0,0.0 +2022-07-04 00:00:00+05:30,409.07,412.45,402.31,405.84,386582,0.0,0.0 +2022-07-05 00:00:00+05:30,413.24,416.17,407.63,409.46,510971,0.0,0.0 +2022-07-06 00:00:00+05:30,411.45,414.68,408.27,413.74,656422,0.0,0.0 +2022-07-07 00:00:00+05:30,417.41,430.24,416.62,428.15,645110,0.0,0.0 +2022-07-08 00:00:00+05:30,433.42,441.07,426.86,438.88,816584,0.0,0.0 +2022-07-11 00:00:00+05:30,436.15,438.43,430.68,434.31,852916,0.0,0.0 +2022-07-12 00:00:00+05:30,431.33,432.32,425.37,427.6,301480,0.0,0.0 +2022-07-13 00:00:00+05:30,430.93,433.12,423.28,424.47,345028,0.0,0.0 +2022-07-14 00:00:00+05:30,424.92,428.5,420.74,425.27,605663,0.0,0.0 +2022-07-15 00:00:00+05:30,426.36,438.88,426.36,437.34,552787,0.0,0.0 +2022-07-18 00:00:00+05:30,440.27,450.96,440.27,448.12,2862066,0.0,0.0 +2022-07-19 00:00:00+05:30,444.45,448.97,441.61,446.19,856406,0.0,0.0 +2022-07-20 00:00:00+05:30,451.01,457.91,449.22,450.56,548768,0.0,0.0 +2022-07-21 00:00:00+05:30,451.11,452.7,447.28,451.95,320262,0.0,0.0 +2022-07-22 00:00:00+05:30,452.2,457.07,449.42,452.05,443079,0.0,0.0 +2022-07-25 00:00:00+05:30,455.38,455.38,443.75,446.73,470300,0.0,0.0 +2022-07-26 00:00:00+05:30,446.63,446.63,437.09,438.34,448071,0.0,0.0 +2022-07-27 00:00:00+05:30,438.73,442.21,433.32,441.22,548553,0.0,0.0 +2022-07-28 00:00:00+05:30,436.1,446.34,424.72,439.63,1511497,0.0,0.0 +2022-07-29 00:00:00+05:30,441.61,449.67,441.61,446.88,1216393,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/07/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/07/TATAPOWER.csv new file mode 100644 index 00000000..0039c058 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/07/TATAPOWER.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-07-01 00:00:00+05:30,201.43,204.74,197.78,204.14,1505100,0.0,0.0 +2022-07-04 00:00:00+05:30,204.49,209.57,204.49,208.58,775864,0.0,0.0 +2022-07-05 00:00:00+05:30,211.74,214.1,209.07,209.81,1766469,0.0,0.0 +2022-07-06 00:00:00+05:30,213.12,213.12,207.2,211.0,774829,0.0,0.0 +2022-07-07 00:00:00+05:30,212.92,213.46,209.42,211.54,937404,0.0,0.0 +2022-07-08 00:00:00+05:30,214.2,217.8,211.84,217.01,859912,0.0,0.0 +2022-07-11 00:00:00+05:30,216.22,218.79,215.19,217.75,1579360,0.0,0.0 +2022-07-12 00:00:00+05:30,217.21,221.11,215.78,218.39,1486038,0.0,0.0 +2022-07-13 00:00:00+05:30,219.18,220.22,216.92,217.8,652656,0.0,0.0 +2022-07-14 00:00:00+05:30,219.92,220.17,216.13,218.2,1200225,0.0,0.0 +2022-07-15 00:00:00+05:30,218.39,223.13,218.39,221.94,819214,0.0,0.0 +2022-07-18 00:00:00+05:30,223.62,225.69,222.34,224.66,2977442,0.0,0.0 +2022-07-19 00:00:00+05:30,223.92,226.38,223.37,225.0,1074248,0.0,0.0 +2022-07-20 00:00:00+05:30,226.83,227.32,223.52,224.26,1222750,0.0,0.0 +2022-07-21 00:00:00+05:30,223.37,227.71,223.37,226.83,843403,0.0,0.0 +2022-07-22 00:00:00+05:30,227.32,230.77,227.02,227.66,598857,0.0,0.0 +2022-07-25 00:00:00+05:30,228.21,230.03,226.33,229.29,1225952,0.0,0.0 +2022-07-26 00:00:00+05:30,229.79,230.28,222.14,223.03,1171832,0.0,0.0 +2022-07-27 00:00:00+05:30,218.84,220.81,212.53,214.94,2853922,0.0,0.0 +2022-07-28 00:00:00+05:30,217.8,218.39,213.91,215.14,1046168,0.0,0.0 +2022-07-29 00:00:00+05:30,216.92,219.53,215.78,218.84,1895119,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/07/VOLTAS.csv b/DATA/BRONZE/StockData/2022/07/VOLTAS.csv new file mode 100644 index 00000000..06d3cdaf --- /dev/null +++ b/DATA/BRONZE/StockData/2022/07/VOLTAS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-07-01 00:00:00+05:30,941.35,961.02,929.75,947.94,1129398,0.0,0.0 +2022-07-04 00:00:00+05:30,954.23,964.34,937.58,957.06,965699,0.0,0.0 +2022-07-05 00:00:00+05:30,961.37,976.83,943.93,949.13,554040,0.0,0.0 +2022-07-06 00:00:00+05:30,949.13,971.48,944.52,967.42,1548896,0.0,0.0 +2022-07-07 00:00:00+05:30,973.26,979.95,957.5,963.65,1321316,0.0,0.0 +2022-07-08 00:00:00+05:30,971.28,975.25,956.96,960.03,605885,0.0,0.0 +2022-07-11 00:00:00+05:30,958.4,965.68,946.6,955.82,526504,0.0,0.0 +2022-07-12 00:00:00+05:30,956.41,963.15,945.41,948.34,545725,0.0,0.0 +2022-07-13 00:00:00+05:30,954.43,985.11,949.87,975.25,1220919,0.0,0.0 +2022-07-14 00:00:00+05:30,978.07,986.54,969.05,977.67,1093056,0.0,0.0 +2022-07-15 00:00:00+05:30,982.18,986.15,964.34,974.25,670764,0.0,0.0 +2022-07-18 00:00:00+05:30,983.17,1030.75,981.69,1025.49,3058816,0.0,0.0 +2022-07-19 00:00:00+05:30,1020.84,1045.61,1018.66,1043.48,1426312,0.0,0.0 +2022-07-20 00:00:00+05:30,1052.85,1055.48,1018.16,1020.49,562014,0.0,0.0 +2022-07-21 00:00:00+05:30,1011.92,1018.06,994.08,1002.4,1544353,0.0,0.0 +2022-07-22 00:00:00+05:30,1003.0,1016.87,987.93,992.89,798056,0.0,0.0 +2022-07-25 00:00:00+05:30,987.63,996.75,979.21,990.76,519192,0.0,0.0 +2022-07-26 00:00:00+05:30,994.47,998.04,965.53,968.7,775518,0.0,0.0 +2022-07-27 00:00:00+05:30,964.34,964.34,924.2,960.43,2489605,0.0,0.0 +2022-07-28 00:00:00+05:30,969.3,977.13,958.89,961.87,1366114,0.0,0.0 +2022-07-29 00:00:00+05:30,964.94,1004.38,964.34,995.81,1272713,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/08/BPCL.csv b/DATA/BRONZE/StockData/2022/08/BPCL.csv new file mode 100644 index 00000000..6f2cfa90 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/08/BPCL.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-08-01 00:00:00+05:30,148.82,150.71,147.38,150.24,6221584,0.0,0.0 +2022-08-02 00:00:00+05:30,150.84,153.54,149.41,150.69,7663472,0.0,0.0 +2022-08-03 00:00:00+05:30,150.69,151.68,148.51,150.13,4079330,0.0,0.0 +2022-08-04 00:00:00+05:30,151.47,151.86,148.24,150.15,5023836,0.0,0.0 +2022-08-05 00:00:00+05:30,150.62,151.63,149.36,151.25,5115246,0.0,0.0 +2022-08-08 00:00:00+05:30,148.15,148.37,143.97,146.42,18945812,0.0,0.0 +2022-08-10 00:00:00+05:30,147.16,148.48,146.57,147.61,5743378,0.0,0.0 +2022-08-11 00:00:00+05:30,148.35,149.09,147.11,147.63,3377190,0.0,0.0 +2022-08-12 00:00:00+05:30,147.63,150.37,147.38,150.13,5285940,0.0,0.0 +2022-08-16 00:00:00+05:30,150.37,156.13,149.74,155.52,10721280,0.0,0.0 +2022-08-17 00:00:00+05:30,156.29,159.72,156.02,158.78,14146800,0.0,0.0 +2022-08-18 00:00:00+05:30,158.96,158.96,155.32,156.04,7118970,0.0,0.0 +2022-08-19 00:00:00+05:30,156.68,157.04,154.18,154.76,7463376,3.0,0.0 +2022-08-22 00:00:00+05:30,154.25,154.39,151.81,152.65,4227956,0.0,0.0 +2022-08-23 00:00:00+05:30,151.42,153.25,151.26,152.68,3118316,0.0,0.0 +2022-08-24 00:00:00+05:30,152.35,152.9,150.09,150.78,5188148,0.0,0.0 +2022-08-25 00:00:00+05:30,150.98,153.27,150.2,150.89,6420988,0.0,0.0 +2022-08-26 00:00:00+05:30,152.77,152.77,150.2,150.57,4127464,0.0,0.0 +2022-08-29 00:00:00+05:30,148.69,149.93,147.8,149.24,3250026,0.0,0.0 +2022-08-30 00:00:00+05:30,149.27,150.94,149.24,150.36,6339262,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/08/LICI.csv b/DATA/BRONZE/StockData/2022/08/LICI.csv new file mode 100644 index 00000000..52572299 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/08/LICI.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-08-01 00:00:00+05:30,665.79,671.27,664.22,668.63,949173,0.0,0.0 +2022-08-02 00:00:00+05:30,668.14,674.55,665.98,671.17,1061968,0.0,0.0 +2022-08-03 00:00:00+05:30,670.68,673.62,662.85,664.12,951585,0.0,0.0 +2022-08-04 00:00:00+05:30,667.75,669.17,656.68,659.62,1036357,0.0,0.0 +2022-08-05 00:00:00+05:30,660.89,680.43,660.01,672.98,3867024,0.0,0.0 +2022-08-08 00:00:00+05:30,666.13,673.62,664.32,665.79,1215231,0.0,0.0 +2022-08-10 00:00:00+05:30,668.24,673.57,666.52,668.33,1133206,0.0,0.0 +2022-08-11 00:00:00+05:30,671.12,675.38,667.06,668.38,1055646,0.0,0.0 +2022-08-12 00:00:00+05:30,668.97,672.74,666.82,668.14,867471,0.0,0.0 +2022-08-16 00:00:00+05:30,678.52,691.83,676.85,683.07,4029367,0.0,0.0 +2022-08-17 00:00:00+05:30,687.33,689.29,682.43,683.36,1443441,0.0,0.0 +2022-08-18 00:00:00+05:30,684.29,688.8,680.47,681.7,1010173,0.0,0.0 +2022-08-19 00:00:00+05:30,683.31,684.34,668.82,671.61,1403378,0.0,0.0 +2022-08-22 00:00:00+05:30,670.59,670.59,660.89,661.19,1331779,0.0,0.0 +2022-08-23 00:00:00+05:30,660.4,664.61,656.24,657.07,1053329,0.0,0.0 +2022-08-24 00:00:00+05:30,659.03,668.72,657.95,662.12,1473399,0.0,0.0 +2022-08-25 00:00:00+05:30,665.8,670.02,664.37,665.16,865146,1.5,0.0 +2022-08-26 00:00:00+05:30,668.15,669.62,665.35,666.14,691903,0.0,0.0 +2022-08-29 00:00:00+05:30,657.45,662.31,654.71,657.6,1400803,0.0,0.0 +2022-08-30 00:00:00+05:30,660.89,664.27,659.61,660.89,689256,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/08/TATACHEM.csv b/DATA/BRONZE/StockData/2022/08/TATACHEM.csv new file mode 100644 index 00000000..881ada30 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/08/TATACHEM.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-08-01 00:00:00+05:30,888.41,918.07,882.21,915.79,56175,0.0,0.0 +2022-08-02 00:00:00+05:30,915.94,919.82,905.28,913.61,89163,0.0,0.0 +2022-08-03 00:00:00+05:30,917.88,918.17,900.87,908.23,30539,0.0,0.0 +2022-08-04 00:00:00+05:30,917.78,932.42,908.18,921.56,55071,0.0,0.0 +2022-08-05 00:00:00+05:30,923.89,927.38,913.03,918.94,60531,0.0,0.0 +2022-08-08 00:00:00+05:30,920.78,932.51,914.0,927.71,40800,0.0,0.0 +2022-08-10 00:00:00+05:30,969.2,1052.89,969.2,1041.21,760299,0.0,0.0 +2022-08-11 00:00:00+05:30,1044.41,1060.6,1033.51,1042.23,223681,0.0,0.0 +2022-08-12 00:00:00+05:30,1038.5,1124.28,1036.32,1085.27,458260,0.0,0.0 +2022-08-16 00:00:00+05:30,1087.5,1103.63,1071.02,1088.13,218608,0.0,0.0 +2022-08-17 00:00:00+05:30,1093.12,1109.98,1065.88,1073.68,147369,0.0,0.0 +2022-08-18 00:00:00+05:30,1068.4,1088.32,1053.14,1082.89,184828,0.0,0.0 +2022-08-19 00:00:00+05:30,1091.37,1146.04,1086.53,1090.31,402919,0.0,0.0 +2022-08-22 00:00:00+05:30,1088.46,1088.46,1046.79,1053.86,260151,0.0,0.0 +2022-08-23 00:00:00+05:30,1046.74,1073.15,1030.36,1067.67,199471,0.0,0.0 +2022-08-24 00:00:00+05:30,1071.16,1087.5,1049.79,1060.7,143023,0.0,0.0 +2022-08-25 00:00:00+05:30,1068.84,1078.58,1061.86,1065.69,62376,0.0,0.0 +2022-08-26 00:00:00+05:30,1077.8,1101.65,1070.63,1076.01,89369,0.0,0.0 +2022-08-29 00:00:00+05:30,1041.94,1103.0,1027.4,1097.24,123766,0.0,0.0 +2022-08-30 00:00:00+05:30,1115.6,1115.6,1089.05,1094.72,84032,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/08/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/08/TATAMOTORS.csv new file mode 100644 index 00000000..090af5a8 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/08/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-08-01 00:00:00+05:30,448.32,477.94,448.32,476.3,6640257,0.0,0.0 +2022-08-02 00:00:00+05:30,476.3,476.85,466.26,473.12,1654375,0.0,0.0 +2022-08-03 00:00:00+05:30,472.03,473.22,456.52,464.82,760984,0.0,0.0 +2022-08-04 00:00:00+05:30,467.6,477.05,453.84,465.82,674331,0.0,0.0 +2022-08-05 00:00:00+05:30,465.72,469.99,461.54,462.54,418119,0.0,0.0 +2022-08-08 00:00:00+05:30,463.13,468.85,461.59,465.22,872609,0.0,0.0 +2022-08-10 00:00:00+05:30,466.21,474.26,460.65,472.67,435763,0.0,0.0 +2022-08-11 00:00:00+05:30,478.24,481.27,472.62,473.72,1057403,0.0,0.0 +2022-08-12 00:00:00+05:30,472.62,478.04,467.11,474.56,855522,0.0,0.0 +2022-08-16 00:00:00+05:30,475.55,488.28,475.11,486.69,591551,0.0,0.0 +2022-08-17 00:00:00+05:30,488.08,491.46,481.07,482.41,545795,0.0,0.0 +2022-08-18 00:00:00+05:30,480.03,483.9,476.35,481.77,804638,0.0,0.0 +2022-08-19 00:00:00+05:30,483.9,485.15,465.12,467.9,515509,0.0,0.0 +2022-08-22 00:00:00+05:30,466.76,466.76,450.11,451.65,478260,0.0,0.0 +2022-08-23 00:00:00+05:30,447.23,459.26,444.99,457.32,620169,0.0,0.0 +2022-08-24 00:00:00+05:30,455.18,462.04,454.98,460.25,425431,0.0,0.0 +2022-08-25 00:00:00+05:30,462.29,466.01,454.63,456.22,310245,0.0,0.0 +2022-08-26 00:00:00+05:30,460.25,467.41,460.25,461.94,455205,0.0,0.0 +2022-08-29 00:00:00+05:30,445.64,454.19,445.64,450.56,568021,0.0,0.0 +2022-08-30 00:00:00+05:30,455.68,469.39,455.13,468.1,1236304,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/08/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/08/TATAPOWER.csv new file mode 100644 index 00000000..d24d319a --- /dev/null +++ b/DATA/BRONZE/StockData/2022/08/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-08-01 00:00:00+05:30,218.44,227.96,218.44,227.17,4090207,0.0,0.0 +2022-08-02 00:00:00+05:30,227.81,230.28,224.21,229.39,1118471,0.0,0.0 +2022-08-03 00:00:00+05:30,229.09,234.12,227.86,229.24,1272535,0.0,0.0 +2022-08-04 00:00:00+05:30,230.72,231.71,222.19,224.56,923339,0.0,0.0 +2022-08-05 00:00:00+05:30,225.79,229.88,224.56,228.9,1866857,0.0,0.0 +2022-08-08 00:00:00+05:30,228.4,229.59,224.56,225.15,2019546,0.0,0.0 +2022-08-10 00:00:00+05:30,225.99,227.12,224.07,225.3,720894,0.0,0.0 +2022-08-11 00:00:00+05:30,227.27,228.21,225.2,226.28,458084,0.0,0.0 +2022-08-12 00:00:00+05:30,226.33,232.25,225.5,229.19,2598852,0.0,0.0 +2022-08-16 00:00:00+05:30,229.19,234.17,228.16,232.74,2126597,0.0,0.0 +2022-08-17 00:00:00+05:30,234.77,238.37,233.29,233.93,2717855,0.0,0.0 +2022-08-18 00:00:00+05:30,233.88,236.39,232.74,234.72,1101807,0.0,0.0 +2022-08-19 00:00:00+05:30,235.11,238.51,228.65,229.49,2351892,0.0,0.0 +2022-08-22 00:00:00+05:30,229.09,229.29,219.92,221.11,2674547,0.0,0.0 +2022-08-23 00:00:00+05:30,219.48,228.85,218.49,228.31,2061346,0.0,0.0 +2022-08-24 00:00:00+05:30,228.4,229.59,224.36,226.33,1610190,0.0,0.0 +2022-08-25 00:00:00+05:30,227.02,230.03,225.45,226.04,1112570,0.0,0.0 +2022-08-26 00:00:00+05:30,227.02,233.09,227.02,231.86,772261,0.0,0.0 +2022-08-29 00:00:00+05:30,222.88,230.48,222.88,229.49,1632019,0.0,0.0 +2022-08-30 00:00:00+05:30,230.48,234.22,230.48,233.63,1817511,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/08/VOLTAS.csv b/DATA/BRONZE/StockData/2022/08/VOLTAS.csv new file mode 100644 index 00000000..9d5c7feb --- /dev/null +++ b/DATA/BRONZE/StockData/2022/08/VOLTAS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-08-01 00:00:00+05:30,1000.96,1002.01,982.43,990.36,1297725,0.0,0.0 +2022-08-02 00:00:00+05:30,995.51,996.46,980.2,990.71,1028956,0.0,0.0 +2022-08-03 00:00:00+05:30,961.37,981.14,949.92,973.46,4034577,0.0,0.0 +2022-08-04 00:00:00+05:30,974.25,999.03,973.71,991.25,1270775,0.0,0.0 +2022-08-05 00:00:00+05:30,992.09,997.79,961.37,964.29,1993658,0.0,0.0 +2022-08-08 00:00:00+05:30,962.06,981.84,959.39,973.56,923346,0.0,0.0 +2022-08-10 00:00:00+05:30,977.23,980.25,964.0,965.29,854456,0.0,0.0 +2022-08-11 00:00:00+05:30,971.28,990.61,968.85,980.75,1549710,0.0,0.0 +2022-08-12 00:00:00+05:30,986.1,1005.92,982.43,998.44,2036111,0.0,0.0 +2022-08-16 00:00:00+05:30,1014.89,1028.37,1006.42,1010.93,1829450,0.0,0.0 +2022-08-17 00:00:00+05:30,1012.91,1026.63,1009.44,1018.51,985624,0.0,0.0 +2022-08-18 00:00:00+05:30,1020.84,1037.54,1015.19,1035.75,1163107,0.0,0.0 +2022-08-19 00:00:00+05:30,1036.79,1041.95,1000.57,1006.12,1265293,0.0,0.0 +2022-08-22 00:00:00+05:30,1001.01,1003.99,966.33,968.46,1080433,0.0,0.0 +2022-08-23 00:00:00+05:30,964.34,989.12,958.45,985.6,782477,0.0,0.0 +2022-08-24 00:00:00+05:30,982.23,991.05,974.25,986.84,737677,0.0,0.0 +2022-08-25 00:00:00+05:30,991.1,1006.71,982.68,986.54,761328,0.0,0.0 +2022-08-26 00:00:00+05:30,995.07,1001.01,986.15,998.19,536785,0.0,0.0 +2022-08-29 00:00:00+05:30,973.46,980.94,965.53,971.78,805591,0.0,0.0 +2022-08-30 00:00:00+05:30,979.01,997.74,975.44,992.29,688283,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/09/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/09/TATAMOTORS.csv new file mode 100644 index 00000000..956eecf2 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/09/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-09-01 00:00:00+05:30,461.14,471.48,459.45,463.88,512381,0.0,0.0 +2022-09-02 00:00:00+05:30,468.25,468.95,457.57,459.31,377179,0.0,0.0 +2022-09-05 00:00:00+05:30,458.31,460.99,454.39,456.17,656342,0.0,0.0 +2022-09-06 00:00:00+05:30,459.45,460.9,453.84,454.98,608868,0.0,0.0 +2022-09-07 00:00:00+05:30,451.21,453.69,441.02,443.11,1547406,0.0,0.0 +2022-09-08 00:00:00+05:30,447.23,450.11,437.29,439.58,1345610,0.0,0.0 +2022-09-09 00:00:00+05:30,443.45,446.73,437.89,443.25,1289617,0.0,0.0 +2022-09-12 00:00:00+05:30,444.35,450.01,444.25,448.22,941059,0.0,0.0 +2022-09-13 00:00:00+05:30,451.21,456.03,450.81,454.14,960616,0.0,0.0 +2022-09-14 00:00:00+05:30,443.95,451.85,443.95,447.43,890937,0.0,0.0 +2022-09-15 00:00:00+05:30,449.27,452.9,442.61,444.25,759432,0.0,0.0 +2022-09-16 00:00:00+05:30,443.95,443.95,426.66,429.74,880536,0.0,0.0 +2022-09-19 00:00:00+05:30,429.24,429.24,421.49,422.88,2038410,0.0,0.0 +2022-09-20 00:00:00+05:30,427.06,440.47,427.06,431.58,1156273,0.0,0.0 +2022-09-21 00:00:00+05:30,431.33,433.27,422.83,425.07,688778,0.0,0.0 +2022-09-22 00:00:00+05:30,423.33,431.83,418.41,429.64,1039190,0.0,0.0 +2022-09-23 00:00:00+05:30,428.84,429.34,418.06,420.45,980502,0.0,0.0 +2022-09-26 00:00:00+05:30,413.44,415.08,390.93,395.2,1232540,0.0,0.0 +2022-09-27 00:00:00+05:30,400.52,401.71,388.05,396.35,1853974,0.0,0.0 +2022-09-28 00:00:00+05:30,392.57,403.9,390.33,396.59,1235337,0.0,0.0 +2022-09-29 00:00:00+05:30,406.88,410.81,397.04,399.82,693454,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/09/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/09/TATAPOWER.csv new file mode 100644 index 00000000..05bdc44b --- /dev/null +++ b/DATA/BRONZE/StockData/2022/09/TATAPOWER.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-09-01 00:00:00+05:30,232.55,236.84,231.22,233.83,847729,0.0,0.0 +2022-09-02 00:00:00+05:30,234.81,236.2,230.08,231.76,949709,0.0,0.0 +2022-09-05 00:00:00+05:30,231.86,235.11,231.86,233.14,733426,0.0,0.0 +2022-09-06 00:00:00+05:30,234.03,244.58,234.03,243.94,2845405,0.0,0.0 +2022-09-07 00:00:00+05:30,243.59,247.54,241.67,243.54,2943376,0.0,0.0 +2022-09-08 00:00:00+05:30,246.01,246.55,240.09,241.52,1693576,0.0,0.0 +2022-09-09 00:00:00+05:30,242.66,243.54,237.82,239.01,1440094,0.0,0.0 +2022-09-12 00:00:00+05:30,239.84,241.82,238.27,239.4,1780313,0.0,0.0 +2022-09-13 00:00:00+05:30,239.65,241.52,236.79,237.67,706539,0.0,0.0 +2022-09-14 00:00:00+05:30,233.53,240.73,233.34,238.12,1219819,0.0,0.0 +2022-09-15 00:00:00+05:30,238.66,243.39,236.69,241.87,962944,0.0,0.0 +2022-09-16 00:00:00+05:30,243.74,244.43,229.49,233.43,2072306,0.0,0.0 +2022-09-19 00:00:00+05:30,232.74,234.72,228.6,229.05,2730402,0.0,0.0 +2022-09-20 00:00:00+05:30,232.05,234.22,231.26,231.91,480747,0.0,0.0 +2022-09-21 00:00:00+05:30,231.86,233.34,227.12,228.01,678311,0.0,0.0 +2022-09-22 00:00:00+05:30,226.33,230.38,224.16,228.45,1442058,0.0,0.0 +2022-09-23 00:00:00+05:30,228.45,229.24,220.51,221.5,1544309,0.0,0.0 +2022-09-26 00:00:00+05:30,219.53,220.37,209.42,212.58,3119657,0.0,0.0 +2022-09-27 00:00:00+05:30,214.06,216.87,211.44,214.45,1741324,0.0,0.0 +2022-09-28 00:00:00+05:30,212.38,213.86,210.01,210.9,606925,0.0,0.0 +2022-09-29 00:00:00+05:30,212.82,214.99,207.6,209.32,903927,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/10/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/10/TATAMOTORS.csv new file mode 100644 index 00000000..5e050e20 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/10/TATAMOTORS.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-10-03 00:00:00+05:30,403.4,404.2,393.07,395.2,1488059,0.0,0.0 +2022-10-04 00:00:00+05:30,403.5,406.43,400.47,405.44,464732,0.0,0.0 +2022-10-06 00:00:00+05:30,406.48,414.93,406.48,411.45,1101277,0.0,0.0 +2022-10-07 00:00:00+05:30,411.45,411.45,406.18,409.66,379705,0.0,0.0 +2022-10-10 00:00:00+05:30,400.62,401.46,390.73,393.51,2184113,0.0,0.0 +2022-10-11 00:00:00+05:30,394.51,396.99,389.04,390.88,3402935,0.0,0.0 +2022-10-12 00:00:00+05:30,392.57,395.75,388.79,394.06,558892,0.0,0.0 +2022-10-13 00:00:00+05:30,393.56,400.92,392.07,396.49,461916,0.0,0.0 +2022-10-14 00:00:00+05:30,402.66,406.48,392.92,393.76,490498,0.0,0.0 +2022-10-17 00:00:00+05:30,391.57,396.4,389.89,393.66,375015,0.0,0.0 +2022-10-18 00:00:00+05:30,397.74,404.0,397.74,401.81,423972,0.0,0.0 +2022-10-19 00:00:00+05:30,402.66,404.59,395.05,396.59,608584,0.0,0.0 +2022-10-20 00:00:00+05:30,395.05,397.39,390.68,395.6,753648,0.0,0.0 +2022-10-21 00:00:00+05:30,394.66,399.87,392.32,395.5,416859,0.0,0.0 +2022-10-24 00:00:00+05:30,400.52,402.36,397.59,399.08,150584,0.0,0.0 +2022-10-25 00:00:00+05:30,401.51,407.87,400.87,402.11,704716,0.0,0.0 +2022-10-27 00:00:00+05:30,403.05,409.02,401.51,405.14,1113968,0.0,0.0 +2022-10-28 00:00:00+05:30,404.99,408.72,403.6,407.33,587444,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/10/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/10/TATAPOWER.csv new file mode 100644 index 00000000..b01e3433 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/10/TATAPOWER.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-10-03 00:00:00+05:30,213.51,215.04,209.03,210.31,1317633,0.0,0.0 +2022-10-04 00:00:00+05:30,213.51,216.92,213.22,215.98,526697,0.0,0.0 +2022-10-06 00:00:00+05:30,218.25,220.17,217.51,218.64,517734,0.0,0.0 +2022-10-07 00:00:00+05:30,218.25,219.82,215.83,219.48,1042282,0.0,0.0 +2022-10-10 00:00:00+05:30,216.52,217.75,214.06,217.26,1018916,0.0,0.0 +2022-10-11 00:00:00+05:30,217.26,219.18,213.61,214.15,2304569,0.0,0.0 +2022-10-12 00:00:00+05:30,214.79,216.32,212.08,214.94,910768,0.0,0.0 +2022-10-13 00:00:00+05:30,214.94,215.93,210.55,213.12,1121259,0.0,0.0 +2022-10-14 00:00:00+05:30,216.47,217.56,212.63,212.92,392853,0.0,0.0 +2022-10-17 00:00:00+05:30,208.83,215.44,208.83,214.89,931987,0.0,0.0 +2022-10-18 00:00:00+05:30,216.62,218.89,215.73,217.65,506752,0.0,0.0 +2022-10-19 00:00:00+05:30,218.39,218.64,214.55,215.44,943954,0.0,0.0 +2022-10-20 00:00:00+05:30,213.32,218.3,213.12,217.56,915097,0.0,0.0 +2022-10-21 00:00:00+05:30,217.95,219.08,214.5,215.58,375715,0.0,0.0 +2022-10-24 00:00:00+05:30,217.56,217.95,215.49,215.98,402934,0.0,0.0 +2022-10-25 00:00:00+05:30,215.68,219.82,214.6,217.65,2388430,0.0,0.0 +2022-10-27 00:00:00+05:30,218.0,223.82,218.0,222.78,1567781,0.0,0.0 +2022-10-28 00:00:00+05:30,224.26,224.26,219.43,221.9,1659395,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/11/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/11/TATAMOTORS.csv new file mode 100644 index 00000000..4dc5d087 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/11/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-11-01 00:00:00+05:30,411.45,419.85,410.31,418.91,789503,0.0,0.0 +2022-11-02 00:00:00+05:30,418.91,422.38,417.41,419.5,907341,0.0,0.0 +2022-11-03 00:00:00+05:30,415.97,420.6,411.9,413.69,431261,0.0,0.0 +2022-11-04 00:00:00+05:30,413.69,423.38,413.69,422.73,488715,0.0,0.0 +2022-11-07 00:00:00+05:30,424.62,434.76,424.62,432.22,1494974,0.0,0.0 +2022-11-09 00:00:00+05:30,434.51,438.38,429.34,430.33,597425,0.0,0.0 +2022-11-10 00:00:00+05:30,415.58,417.51,406.78,409.66,1187213,0.0,0.0 +2022-11-11 00:00:00+05:30,415.48,422.78,412.15,420.94,1549709,0.0,0.0 +2022-11-14 00:00:00+05:30,420.74,434.91,420.74,430.93,1706880,0.0,0.0 +2022-11-15 00:00:00+05:30,432.32,435.8,431.58,434.36,764416,0.0,0.0 +2022-11-16 00:00:00+05:30,435.2,435.55,426.86,428.74,521559,0.0,0.0 +2022-11-17 00:00:00+05:30,418.61,424.87,417.12,421.09,826429,0.0,0.0 +2022-11-18 00:00:00+05:30,420.94,423.78,418.51,420.94,1548732,0.0,0.0 +2022-11-21 00:00:00+05:30,423.68,424.87,417.41,418.46,510070,0.0,0.0 +2022-11-22 00:00:00+05:30,419.2,423.73,418.46,422.04,441867,0.0,0.0 +2022-11-23 00:00:00+05:30,423.48,426.61,420.4,421.54,514577,0.0,0.0 +2022-11-24 00:00:00+05:30,420.99,422.68,418.06,420.74,601054,0.0,0.0 +2022-11-25 00:00:00+05:30,421.64,432.72,421.64,430.58,620606,0.0,0.0 +2022-11-28 00:00:00+05:30,431.78,437.29,429.74,430.53,842444,0.0,0.0 +2022-11-29 00:00:00+05:30,430.24,435.15,426.91,430.38,402818,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/11/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/11/TATAPOWER.csv new file mode 100644 index 00000000..d237f960 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/11/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-11-01 00:00:00+05:30,222.93,228.16,222.93,227.42,836506,0.0,0.0 +2022-11-02 00:00:00+05:30,226.43,228.7,224.71,225.84,2005710,0.0,0.0 +2022-11-03 00:00:00+05:30,224.66,226.28,222.64,224.21,340370,0.0,0.0 +2022-11-04 00:00:00+05:30,224.85,226.14,223.62,225.1,281960,0.0,0.0 +2022-11-07 00:00:00+05:30,224.9,227.17,223.87,226.04,412761,0.0,0.0 +2022-11-09 00:00:00+05:30,226.04,231.26,225.69,228.21,2076284,0.0,0.0 +2022-11-10 00:00:00+05:30,227.81,230.13,225.3,225.99,1103425,0.0,0.0 +2022-11-11 00:00:00+05:30,228.5,229.0,226.19,226.58,353076,0.0,0.0 +2022-11-14 00:00:00+05:30,226.23,227.22,223.67,224.56,797913,0.0,0.0 +2022-11-15 00:00:00+05:30,224.95,226.97,224.85,226.33,418489,0.0,0.0 +2022-11-16 00:00:00+05:30,225.54,226.78,219.23,221.5,1349696,0.0,0.0 +2022-11-17 00:00:00+05:30,220.96,221.85,217.95,218.25,866618,0.0,0.0 +2022-11-18 00:00:00+05:30,219.63,219.73,215.73,217.36,435043,0.0,0.0 +2022-11-21 00:00:00+05:30,217.01,219.23,215.39,218.25,299999,0.0,0.0 +2022-11-22 00:00:00+05:30,217.95,218.79,216.08,217.41,392774,0.0,0.0 +2022-11-23 00:00:00+05:30,218.44,219.23,217.41,217.7,261074,0.0,0.0 +2022-11-24 00:00:00+05:30,217.95,218.54,216.52,217.7,262687,0.0,0.0 +2022-11-25 00:00:00+05:30,217.61,221.65,217.21,221.06,1016314,0.0,0.0 +2022-11-28 00:00:00+05:30,220.61,223.23,220.12,221.55,785776,0.0,0.0 +2022-11-29 00:00:00+05:30,221.6,222.34,219.87,220.27,680910,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/12/TATAMOTORS.csv b/DATA/BRONZE/StockData/2022/12/TATAMOTORS.csv new file mode 100644 index 00000000..9e87e134 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/12/TATAMOTORS.csv @@ -0,0 +1,23 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-12-01 00:00:00+05:30,439.58,440.67,434.11,435.6,377772,0.0,0.0 +2022-12-02 00:00:00+05:30,435.85,438.34,432.12,432.62,577833,0.0,0.0 +2022-12-05 00:00:00+05:30,431.33,434.71,425.17,426.06,354606,0.0,0.0 +2022-12-06 00:00:00+05:30,425.37,428.65,423.08,424.67,266325,0.0,0.0 +2022-12-07 00:00:00+05:30,423.97,424.67,416.47,417.51,775649,0.0,0.0 +2022-12-08 00:00:00+05:30,418.11,418.71,413.09,414.63,1816861,0.0,0.0 +2022-12-09 00:00:00+05:30,417.37,418.31,407.08,410.81,754729,0.0,0.0 +2022-12-12 00:00:00+05:30,409.22,414.38,405.49,411.55,551123,0.0,0.0 +2022-12-13 00:00:00+05:30,416.92,418.71,414.73,415.92,305690,0.0,0.0 +2022-12-14 00:00:00+05:30,417.41,418.86,414.88,415.38,558728,0.0,0.0 +2022-12-15 00:00:00+05:30,416.42,419.95,413.14,414.09,663571,0.0,0.0 +2022-12-16 00:00:00+05:30,413.49,425.12,410.56,418.66,714559,0.0,0.0 +2022-12-19 00:00:00+05:30,419.8,420.35,413.19,415.33,294287,0.0,0.0 +2022-12-20 00:00:00+05:30,414.93,415.33,405.49,408.07,371871,0.0,0.0 +2022-12-21 00:00:00+05:30,409.46,411.85,398.53,400.42,981253,0.0,0.0 +2022-12-22 00:00:00+05:30,401.02,402.26,387.8,391.92,1480489,0.0,0.0 +2022-12-23 00:00:00+05:30,387.6,387.65,374.28,375.97,1769862,0.0,0.0 +2022-12-26 00:00:00+05:30,375.97,388.2,373.19,382.48,781059,0.0,0.0 +2022-12-27 00:00:00+05:30,389.59,394.76,385.86,391.72,1102815,0.0,0.0 +2022-12-28 00:00:00+05:30,391.72,393.51,388.2,388.99,647942,0.0,0.0 +2022-12-29 00:00:00+05:30,387.1,387.75,380.64,383.52,1006593,0.0,0.0 +2022-12-30 00:00:00+05:30,388.59,389.69,384.67,385.71,717322,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/12/TATAPOWER.csv b/DATA/BRONZE/StockData/2022/12/TATAPOWER.csv new file mode 100644 index 00000000..753a0558 --- /dev/null +++ b/DATA/BRONZE/StockData/2022/12/TATAPOWER.csv @@ -0,0 +1,23 @@ +date,open,high,low,close,volume,dividends,stock_splits +2022-12-01 00:00:00+05:30,221.65,223.97,220.51,221.75,1018149,0.0,0.0 +2022-12-02 00:00:00+05:30,221.99,223.13,220.81,222.09,321519,0.0,0.0 +2022-12-05 00:00:00+05:30,222.09,222.78,219.33,221.06,703603,0.0,0.0 +2022-12-06 00:00:00+05:30,220.91,227.07,220.27,225.54,733841,0.0,0.0 +2022-12-07 00:00:00+05:30,225.1,226.33,222.29,222.78,519676,0.0,0.0 +2022-12-08 00:00:00+05:30,222.49,224.07,221.55,221.9,717329,0.0,0.0 +2022-12-09 00:00:00+05:30,222.29,223.28,214.55,216.42,518426,0.0,0.0 +2022-12-12 00:00:00+05:30,216.42,216.62,212.58,214.84,1424493,0.0,0.0 +2022-12-13 00:00:00+05:30,215.49,217.21,214.84,215.78,758055,0.0,0.0 +2022-12-14 00:00:00+05:30,216.47,220.07,216.47,219.63,577267,0.0,0.0 +2022-12-15 00:00:00+05:30,219.28,221.7,217.95,218.84,1099104,0.0,0.0 +2022-12-16 00:00:00+05:30,216.96,219.33,213.17,214.35,1304379,0.0,0.0 +2022-12-19 00:00:00+05:30,214.75,214.99,211.89,213.81,914763,0.0,0.0 +2022-12-20 00:00:00+05:30,213.12,215.39,211.69,214.79,1006681,0.0,0.0 +2022-12-21 00:00:00+05:30,215.09,216.37,209.62,210.8,553204,0.0,0.0 +2022-12-22 00:00:00+05:30,211.69,212.38,203.75,205.97,700307,0.0,0.0 +2022-12-23 00:00:00+05:30,202.37,204.98,193.3,194.28,1384709,0.0,0.0 +2022-12-26 00:00:00+05:30,192.51,201.88,191.77,200.45,2100410,0.0,0.0 +2022-12-27 00:00:00+05:30,204.44,205.43,202.02,204.83,1330719,0.0,0.0 +2022-12-28 00:00:00+05:30,204.24,207.4,204.0,205.28,904799,0.0,0.0 +2022-12-29 00:00:00+05:30,205.82,205.87,202.17,203.01,479493,0.0,0.0 +2022-12-30 00:00:00+05:30,204.93,207.05,204.19,204.83,917803,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/BHAGERIA.NS.csv b/DATA/BRONZE/StockData/2022/BHAGERIA.NS.csv deleted file mode 100644 index c5da7f0a..00000000 --- a/DATA/BRONZE/StockData/2022/BHAGERIA.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,243.2945609100678,247.08995012045622,243.2945609100678,244.90029907226562,30592,0.0,0.0 -2022-01-04 00:00:00+05:30,246.0681344162622,252.00452787320123,244.31641053966362,250.35011291503906,28816,0.0,0.0 -2022-01-05 00:00:00+05:30,251.08000217923862,257.4056611488706,250.39876548750644,252.393798828125,51416,0.0,0.0 -2022-01-06 00:00:00+05:30,251.08000307253437,253.02635968549976,246.0681407339575,250.1554718017578,18507,0.0,0.0 -2022-01-07 00:00:00+05:30,251.07998359672587,252.00451479578825,245.19225232930148,245.87347412109375,44877,0.0,0.0 -2022-01-10 00:00:00+05:30,247.0899658301269,257.6976034204176,246.4087439861718,255.89724731445312,56391,0.0,0.0 -2022-01-11 00:00:00+05:30,254.97271464149458,255.89724590626295,249.08498295563192,250.64205932617188,21220,0.0,0.0 -2022-01-12 00:00:00+05:30,251.76122557919555,251.76122557919555,205.53524377671692,244.85165405273438,49967,0.0,0.0 -2022-01-13 00:00:00+05:30,246.1167739085276,250.30145821015148,244.36506493513184,246.16543579101562,16933,0.0,0.0 -2022-01-14 00:00:00+05:30,244.31640423507875,246.11677509967592,242.12675315821502,243.48919677734375,37754,0.0,0.0 -2022-01-17 00:00:00+05:30,244.26774756839598,246.26276600648848,242.32139101406614,244.65701293945312,23451,0.0,0.0 -2022-01-18 00:00:00+05:30,242.32139191674403,247.91716703128733,238.76929713166888,239.3531951904297,31564,0.0,0.0 -2022-01-19 00:00:00+05:30,239.9857651513662,252.49111174757604,236.48231747124277,240.81295776367188,56469,0.0,0.0 -2022-01-20 00:00:00+05:30,242.32138220451822,245.72750605076646,239.64514203960888,241.39686584472656,19027,0.0,0.0 -2022-01-21 00:00:00+05:30,241.34821996881837,243.14860577533025,229.7187421781286,233.90341186523438,24611,0.0,0.0 -2022-01-24 00:00:00+05:30,233.56278392467382,234.97388944098103,220.91146646208733,228.0156707763672,26293,0.0,0.0 -2022-01-25 00:00:00+05:30,224.1716247197224,234.53596755354528,219.9869551088211,228.30763244628906,35932,0.0,0.0 -2022-01-27 00:00:00+05:30,227.1398042832561,230.35129557250977,222.32257477413665,224.85284423828125,22001,0.0,0.0 -2022-01-28 00:00:00+05:30,231.61643959865194,235.02256371039684,226.31262073741087,228.55093383789062,33016,0.0,0.0 -2022-01-31 00:00:00+05:30,237.45548964492298,238.42866788117266,233.56277669992426,234.82791137695312,24639,0.0,0.0 -2022-02-01 00:00:00+05:30,236.04439103004066,236.87158364517236,232.44363442120866,235.50914001464844,15376,0.0,0.0 -2022-02-02 00:00:00+05:30,236.57963924855372,240.37502849551637,235.655108028569,238.67196655273438,18976,0.0,0.0 -2022-02-03 00:00:00+05:30,237.45549010346465,240.08306837650855,235.99572274627124,237.01756286621094,9939,0.0,0.0 -2022-02-04 00:00:00+05:30,235.80109686233828,238.23404252775754,232.5896056140805,236.82293701171875,21403,0.0,0.0 -2022-02-07 00:00:00+05:30,237.4068278060034,279.4968013809112,233.611438623754,252.4424285888672,242195,0.0,0.0 -2022-02-08 00:00:00+05:30,252.49112600590314,254.63210048201586,239.98577870350877,241.73748779296875,40672,0.0,0.0 -2022-02-09 00:00:00+05:30,242.9053088270719,246.11678532697312,237.84476980396937,241.44554138183594,26974,0.0,0.0 -2022-02-10 00:00:00+05:30,242.6620145190435,247.18728766442985,239.40186128129818,244.948974609375,33089,0.0,0.0 -2022-02-11 00:00:00+05:30,244.75433634604946,245.24092548391437,240.56966679050683,242.02943420410156,22560,0.0,0.0 -2022-02-14 00:00:00+05:30,224.9988157202512,239.40185725682647,224.9988157202512,230.54592895507812,37938,0.0,0.0 -2022-02-15 00:00:00+05:30,231.95705581440143,244.65702086309653,226.89651672963183,238.72064208984375,28476,0.0,0.0 -2022-02-16 00:00:00+05:30,238.42866100471574,240.13172286903514,234.5359481719857,235.8983917236328,16522,0.0,0.0 -2022-02-17 00:00:00+05:30,236.14169426460447,238.13671262877642,229.42677034078048,233.4654541015625,11078,0.0,0.0 -2022-02-18 00:00:00+05:30,232.58959756275345,233.5627757952336,230.30262277661657,231.324462890625,13905,0.0,0.0 -2022-02-21 00:00:00+05:30,231.61643528859705,232.1516863232441,221.44672502839296,224.26893615722656,30503,0.0,0.0 -2022-02-22 00:00:00+05:30,219.0137819733746,225.43674991957263,210.20651528437918,217.60267639160156,54702,0.0,0.0 -2022-02-23 00:00:00+05:30,218.72181540773923,228.55092183973116,218.04059359105668,219.20840454101562,17500,0.0,0.0 -2022-02-24 00:00:00+05:30,214.09921577835993,216.77545597558944,201.30192768414392,203.88084411621094,64401,0.0,0.0 -2022-02-25 00:00:00+05:30,209.42796359717045,217.79730277339587,209.42796359717045,212.0555419921875,17275,0.0,0.0 -2022-02-28 00:00:00+05:30,204.56207167561536,226.16662654172683,204.56207167561536,218.2352294921875,17557,0.0,0.0 -2022-03-02 00:00:00+05:30,217.35937751804363,219.40304302209472,212.20152959911456,213.75860595703125,15360,0.0,0.0 -2022-03-03 00:00:00+05:30,214.29386545871412,219.15975711240665,212.152876100994,213.51531982421875,12531,0.0,0.0 -2022-03-04 00:00:00+05:30,212.20151603049507,216.04556706925547,209.62258481117178,213.27200317382812,7955,0.0,0.0 -2022-03-07 00:00:00+05:30,209.23333058118544,212.5907926833977,205.09732288365038,208.9900360107422,38183,0.0,0.0 -2022-03-08 00:00:00+05:30,208.69807672072042,214.87776466582397,207.87088410216577,212.59078979492188,17264,0.0,0.0 -2022-03-09 00:00:00+05:30,217.01874710885224,222.85781653778994,216.43483422614986,220.27890014648438,25446,0.0,0.0 -2022-03-10 00:00:00+05:30,221.88465360504478,226.06932328767599,219.35438407149402,221.5926971435547,26972,0.0,0.0 -2022-03-11 00:00:00+05:30,221.10610034135493,228.40493737847837,219.1110819146368,225.3394317626953,26924,0.0,0.0 -2022-03-14 00:00:00+05:30,225.38809526141054,227.72371719021933,223.87966595969056,224.85284423828125,24619,0.0,0.0 -2022-03-15 00:00:00+05:30,226.02064790684062,227.82103360392657,221.49537499727657,222.85781860351562,10044,0.0,0.0 -2022-03-16 00:00:00+05:30,224.12295929563504,228.1129813061802,224.12295929563504,227.52908325195312,8640,0.0,0.0 -2022-03-17 00:00:00+05:30,229.2808126187954,235.99573692552724,228.16164866799187,231.7624053955078,42540,0.0,0.0 -2022-03-21 00:00:00+05:30,233.80607926524058,237.40683589276134,232.00569352671926,233.2708282470703,21342,0.0,0.0 -2022-03-22 00:00:00+05:30,233.6114508933027,238.8666077061968,231.6164324339462,237.55282592773438,18866,0.0,0.0 -2022-03-23 00:00:00+05:30,238.42867604030124,243.1972436212985,232.58960642298774,233.70875549316406,27270,0.0,0.0 -2022-03-24 00:00:00+05:30,233.708763713362,236.4336659338552,228.7455632737889,229.52410888671875,24797,0.0,0.0 -2022-03-25 00:00:00+05:30,229.57275161930275,231.3731373873624,224.02563836162372,224.80418395996094,18596,0.0,0.0 -2022-03-28 00:00:00+05:30,225.97199051554048,227.62639059871645,218.96510996651634,220.08425903320312,20900,0.0,0.0 -2022-03-29 00:00:00+05:30,219.30572217505656,225.53405696702336,213.12603441543956,214.53713989257812,47201,0.0,0.0 -2022-03-30 00:00:00+05:30,215.2670391758033,220.47354907347642,214.63447921418958,216.726806640625,28875,0.0,0.0 -2022-03-31 00:00:00+05:30,216.14289695517894,219.93828622005256,213.61262754558203,216.62948608398438,37669,0.0,0.0 -2022-04-01 00:00:00+05:30,216.3375296695241,231.32446889918972,216.3375296695241,227.6263885498047,26844,0.0,0.0 -2022-04-04 00:00:00+05:30,227.72372143889126,235.41182404338676,227.72372143889126,230.8865509033203,48782,0.0,0.0 -2022-04-05 00:00:00+05:30,232.3949717425101,234.53596094722775,231.17849891602035,232.0056915283203,21401,0.0,0.0 -2022-04-06 00:00:00+05:30,232.97887609668993,241.25089154075945,227.72371928379584,237.55282592773438,27686,0.0,0.0 -2022-04-07 00:00:00+05:30,238.8179445413798,250.00949478805327,237.89342814308077,240.6669921875,65599,0.0,0.0 -2022-04-08 00:00:00+05:30,241.8834663237594,245.58154678609856,236.48232385832532,237.99075317382812,28126,0.0,0.0 -2022-04-11 00:00:00+05:30,240.2777148922377,251.56658904448784,236.77428194291758,248.9390106201172,107417,0.0,0.0 -2022-04-12 00:00:00+05:30,249.6202219795086,252.92902210102676,246.8466580177054,248.35508728027344,36272,0.0,0.0 -2022-04-13 00:00:00+05:30,249.5715781867659,250.5934034864134,245.92214483986908,246.5060577392578,16578,0.0,0.0 -2022-04-18 00:00:00+05:30,246.26275892323233,262.2715381522304,240.1317329835356,259.8385925292969,151802,0.0,0.0 -2022-04-19 00:00:00+05:30,261.78495225765107,266.6508435635554,246.7980129752746,251.37193298339844,90287,0.0,0.0 -2022-04-20 00:00:00+05:30,252.63708543658987,256.8704168610327,244.31640823826683,246.01947021484375,52878,0.0,0.0 -2022-04-21 00:00:00+05:30,247.96581462599192,251.07998197515943,245.3868834207979,246.3600616455078,13541,0.0,0.0 -2022-04-22 00:00:00+05:30,246.36008146978116,265.6776767245432,241.34821914903557,252.393798828125,157267,0.0,0.0 -2022-04-25 00:00:00+05:30,251.37192770192615,254.87537530837648,244.99762210473688,248.0144805908203,26891,0.0,0.0 -2022-04-26 00:00:00+05:30,250.1554633949331,254.2914710584882,244.70567397149134,248.6470489501953,25671,0.0,0.0 -2022-04-27 00:00:00+05:30,244.90030629848349,248.79301938790599,244.26774636126115,245.58154296875,15749,0.0,0.0 -2022-04-28 00:00:00+05:30,245.58154332050393,252.5884090720742,244.31640859472515,249.08497619628906,19094,0.0,0.0 -2022-04-29 00:00:00+05:30,249.0849636144063,252.5883963132246,242.46734871727676,245.4842071533203,28133,0.0,0.0 -2022-05-02 00:00:00+05:30,244.36506083921813,249.0849663710112,240.3750241344252,241.88345336914062,23501,0.0,0.0 -2022-05-04 00:00:00+05:30,243.09993345412886,245.53287911550018,232.58960522710026,234.63328552246094,21718,0.0,0.0 -2022-05-05 00:00:00+05:30,236.19036265993856,240.37503218199922,228.6968929666794,231.51910400390625,11506,0.0,0.0 -2022-05-06 00:00:00+05:30,228.69690265126752,232.4922921171604,223.8310111054959,228.16165161132812,19331,0.0,0.0 -2022-05-09 00:00:00+05:30,221.93330164407183,223.58770168993635,210.01186814809046,211.4229736328125,71782,0.0,0.0 -2022-05-10 00:00:00+05:30,211.42297601184578,216.72679453452858,204.75669902172112,206.5084228515625,43116,0.0,0.0 -2022-05-11 00:00:00+05:30,207.28697368176253,210.83906846466934,195.94945265728717,205.92453002929688,32354,0.0,0.0 -2022-05-12 00:00:00+05:30,206.31377965798262,206.31377965798262,194.68430306697695,197.99310302734375,25680,0.0,0.0 -2022-05-13 00:00:00+05:30,199.16092763864492,209.23332870445907,196.58201115488714,198.04177856445312,11401,0.0,0.0 -2022-05-16 00:00:00+05:30,199.06361945009957,220.9114687900479,199.06361945009957,202.8590087890625,18138,0.0,0.0 -2022-05-17 00:00:00+05:30,203.88085613682625,208.26015853594663,201.15595389635794,204.41610717773438,19531,0.0,0.0 -2022-05-18 00:00:00+05:30,205.48658111731623,208.84405795240158,203.24828302662146,206.5570831298828,26134,0.0,0.0 -2022-05-19 00:00:00+05:30,200.96131698378585,204.36744100046016,197.36056027892027,200.1341094970703,9347,0.0,0.0 -2022-05-20 00:00:00+05:30,201.15593530774737,207.72488829939783,201.15593530774737,204.07546997070312,11348,0.0,0.0 -2022-05-23 00:00:00+05:30,205.09732838518403,205.09732838518403,200.37740765216913,200.91265869140625,7946,0.0,0.0 -2022-05-24 00:00:00+05:30,204.95133610948358,204.95133610948358,196.6793213590456,197.99310302734375,9997,0.0,0.0 -2022-05-25 00:00:00+05:30,199.11229017135165,199.45289367356884,192.5433365126864,193.3705291748047,13023,0.0,0.0 -2022-05-26 00:00:00+05:30,194.34369538615354,194.78162263287527,183.93069098294916,191.95941162109375,17512,0.0,0.0 -2022-05-27 00:00:00+05:30,193.66247718259996,199.50154684639693,191.76478251177033,194.05174255371094,13335,0.0,0.0 -2022-05-30 00:00:00+05:30,195.02491840109198,201.44790089105015,195.02491840109198,197.6525115966797,12301,0.0,0.0 -2022-05-31 00:00:00+05:30,197.5551958816949,200.23143621999375,195.21957388989767,196.97128295898438,11525,0.0,0.0 -2022-06-01 00:00:00+05:30,197.99311827573365,201.54522791066972,197.55519101924074,198.43104553222656,20566,0.0,0.0 -2022-06-02 00:00:00+05:30,199.2095947265625,202.42108608141245,195.75480879709545,199.2095947265625,16956,0.0,0.0 -2022-06-03 00:00:00+05:30,199.59885707395028,206.0218243587054,193.32184573155814,195.75479125976562,23078,0.0,0.0 -2022-06-06 00:00:00+05:30,196.3873756708612,196.3873756708612,190.69427691489489,191.521484375,10875,0.0,0.0 -2022-06-07 00:00:00+05:30,191.42416382634858,192.05673861515464,186.21766896198983,190.98623657226562,6842,0.0,0.0 -2022-06-08 00:00:00+05:30,191.71612187912555,193.66247844642632,188.4559686890879,191.37550354003906,8733,0.0,0.0 -2022-06-09 00:00:00+05:30,190.74293879775786,193.07856067996252,188.99121496134347,191.521484375,7673,0.0,0.0 -2022-06-10 00:00:00+05:30,190.01305830470494,193.66247683808595,187.385479930575,190.54830932617188,13243,0.0,0.0 -2022-06-13 00:00:00+05:30,184.90386391706008,188.35864960751994,180.62188563984196,181.9843292236328,18441,0.0,0.0 -2022-06-14 00:00:00+05:30,182.7628816234782,187.96937644537644,181.93567415621715,183.10348510742188,6527,0.0,0.0 -2022-06-15 00:00:00+05:30,183.97935570423175,184.8552102111878,177.70235880565474,180.42724609375,8089,0.0,0.0 -2022-06-16 00:00:00+05:30,182.32495651939269,184.12532742591765,173.03110098458288,175.12342834472656,10759,0.0,0.0 -2022-06-17 00:00:00+05:30,175.9992957137371,175.9992957137371,169.3330186378962,172.10658264160156,9608,0.0,0.0 -2022-06-20 00:00:00+05:30,172.10659221906374,172.98244676922542,152.10777472816014,153.8108367919922,51990,0.0,0.0 -2022-06-21 00:00:00+05:30,154.92997195858948,165.0996815389538,152.98361548963857,160.8177032470703,19756,0.0,0.0 -2022-06-22 00:00:00+05:30,160.42844760317774,161.40162589655577,156.6817052338634,157.89817810058594,4223,0.0,0.0 -2022-06-23 00:00:00+05:30,157.4115825600875,163.73724121010648,157.4115825600875,158.9686737060547,8634,0.0,0.0 -2022-06-24 00:00:00+05:30,159.16330522557564,164.22382913876208,157.2169487320792,162.0828399658203,10404,0.0,0.0 -2022-06-27 00:00:00+05:30,163.54260706551503,172.8851093091366,163.54260706551503,170.45216369628906,11947,0.0,0.0 -2022-06-28 00:00:00+05:30,171.3280346375935,173.8582891890335,167.82458698234217,169.965576171875,6748,0.0,0.0 -2022-06-29 00:00:00+05:30,165.44030675279424,172.64182004810706,165.44030675279424,169.86827087402344,5984,0.0,0.0 -2022-06-30 00:00:00+05:30,170.74411530599664,171.96058807798227,167.727271741185,170.16021728515625,5589,0.0,0.0 -2022-07-01 00:00:00+05:30,169.33301257801338,170.30619081122038,165.05103429171126,167.43531799316406,5986,0.0,0.0 -2022-07-04 00:00:00+05:30,165.48897652327184,171.62000291797037,165.48897652327184,168.74911499023438,9708,0.0,0.0 -2022-07-05 00:00:00+05:30,169.6249779206805,173.22573460262845,168.6031377522774,169.38168334960938,7299,0.0,0.0 -2022-07-06 00:00:00+05:30,170.25753548791073,170.25753548791073,164.12650941263774,165.05104064941406,20430,0.0,0.0 -2022-07-07 00:00:00+05:30,165.8782320500579,172.0579199633296,165.8782320500579,168.1652069091797,10264,0.0,0.0 -2022-07-08 00:00:00+05:30,167.48399028540257,171.52267426444442,167.48399028540257,168.45716857910156,11328,0.0,0.0 -2022-07-11 00:00:00+05:30,169.28436475887452,172.49585616513988,167.4839937875979,170.111572265625,19446,0.0,0.0 -2022-07-12 00:00:00+05:30,169.81960578296756,173.8096425749835,167.97057303516803,170.4035186767578,13943,0.0,0.0 -2022-07-13 00:00:00+05:30,173.76098233243658,174.88013139832321,169.33301825304176,169.91693115234375,16242,0.0,0.0 -2022-07-14 00:00:00+05:30,169.57630738159693,178.87016249207082,168.84642370563597,176.24258422851562,28840,0.0,0.0 -2022-07-15 00:00:00+05:30,176.24259617772714,181.4004292912675,174.24757769160104,178.52955627441406,20608,0.0,0.0 -2022-07-18 00:00:00+05:30,179.60005068111457,186.07168016411563,179.55138879825674,182.2762908935547,19230,0.0,0.0 -2022-07-19 00:00:00+05:30,182.2762957110255,186.85023067963294,179.30809897251234,182.13031005859375,12467,0.0,0.0 -2022-07-20 00:00:00+05:30,186.75290760921595,189.76976624314668,182.0330018200613,186.50961303710938,16462,0.0,0.0 -2022-07-21 00:00:00+05:30,190.9325879720322,190.9325879720322,185.76417695366072,186.8574981689453,14834,4.0,0.0 -2022-07-22 00:00:00+05:30,187.80171504847718,189.09381775623876,184.86964574328732,185.9629669189453,9362,0.0,0.0 -2022-07-25 00:00:00+05:30,186.90719601808308,188.05020123553393,181.93758174036782,182.88180541992188,8618,0.0,0.0 -2022-07-26 00:00:00+05:30,183.82603079791923,184.62117212291213,179.00551400363221,181.09274291992188,13327,0.0,0.0 -2022-07-27 00:00:00+05:30,182.38483373224227,183.08057665877215,178.21036100700482,181.5399932861328,5762,0.0,0.0 -2022-07-28 00:00:00+05:30,181.8878755312168,183.279361408748,179.35336931437337,180.84425354003906,5173,0.0,0.0 -2022-07-29 00:00:00+05:30,181.78847988751969,183.8260247261201,177.9121869095453,180.744873046875,13773,0.0,0.0 -2022-08-01 00:00:00+05:30,174.7316291114069,174.7316291114069,162.65545814118002,166.6311492919922,92153,0.0,0.0 -2022-08-02 00:00:00+05:30,167.47599870600416,169.96080580846714,167.02873646077262,168.0226593017578,25829,0.0,0.0 -2022-08-03 00:00:00+05:30,168.86747879246138,168.86747879246138,165.73662801776948,165.93540954589844,19489,0.0,0.0 -2022-08-04 00:00:00+05:30,166.48207959122476,166.78025948340598,162.2579074224922,162.70516967773438,26036,0.0,0.0 -2022-08-05 00:00:00+05:30,161.36338140957477,169.7620264924678,161.36338140957477,165.63723754882812,36789,0.0,0.0 -2022-08-08 00:00:00+05:30,166.48206962542974,168.71839593383103,164.69300554549704,166.53176879882812,11542,0.0,0.0 -2022-08-10 00:00:00+05:30,165.98511147487764,174.8310185349596,164.99118865167478,169.8614044189453,47345,0.0,0.0 -2022-08-11 00:00:00+05:30,169.8614055343386,173.19105308035574,167.97295822427614,168.668701171875,16243,0.0,0.0 -2022-08-12 00:00:00+05:30,169.36443962056725,171.3522852272221,167.0287301323829,169.4141387939453,9695,0.0,0.0 -2022-08-16 00:00:00+05:30,169.41414119264866,172.5450071670944,167.72447543628007,168.17173767089844,12065,0.0,0.0 -2022-08-17 00:00:00+05:30,168.91718493524482,168.91718493524482,165.98511556770967,166.8299560546875,29975,0.0,0.0 -2022-08-18 00:00:00+05:30,165.9851079448899,173.9364903614116,165.9851079448899,168.27113342285156,31427,0.0,0.0 -2022-08-19 00:00:00+05:30,169.16566882549037,170.40807240847144,164.2457536700972,166.1342010498047,22671,0.0,0.0 -2022-08-22 00:00:00+05:30,166.13418742978,166.8299455120572,163.00333672376507,164.3451385498047,8445,0.0,0.0 -2022-08-23 00:00:00+05:30,163.8481799588544,166.5814676640663,162.70515963703983,165.3887481689453,7577,0.0,0.0 -2022-08-24 00:00:00+05:30,166.23359848967695,169.96080921814504,165.88571942192956,168.4699249267578,21119,0.0,0.0 -2022-08-25 00:00:00+05:30,169.3147589990307,172.94257123729764,168.27113700145594,169.8614044189453,26082,0.0,0.0 -2022-08-26 00:00:00+05:30,169.86140312092977,172.942569915737,168.91717947931417,169.91110229492188,18589,0.0,0.0 -2022-08-29 00:00:00+05:30,167.97296519221752,167.97296519221752,165.9851194502978,166.6808624267578,15457,0.0,0.0 -2022-08-30 00:00:00+05:30,167.52569660975044,174.83102033590902,166.87963766837825,172.0977325439453,31742,0.0,0.0 -2022-09-01 00:00:00+05:30,172.99226531538295,176.81885897234875,171.6007643042568,174.0855712890625,25513,0.0,0.0 -2022-09-02 00:00:00+05:30,174.98011587008392,182.88179927284565,171.79956587246355,178.508544921875,55991,0.0,0.0 -2022-09-05 00:00:00+05:30,179.4030721083556,184.22360393503138,179.1048922239942,182.43453979492188,35999,0.0,0.0 -2022-09-06 00:00:00+05:30,183.37876107352758,183.37876107352758,178.90610836441715,180.7945556640625,16892,0.0,0.0 -2022-09-07 00:00:00+05:30,180.49639044409898,182.78240080061687,179.40306927406624,181.3909149169922,15573,0.0,0.0 -2022-09-08 00:00:00+05:30,182.33514663076093,188.84534443256928,182.33514663076093,186.26113891601562,37422,0.0,0.0 -2022-09-09 00:00:00+05:30,186.2611353714929,206.48747136460597,184.07450814235992,199.62940979003906,170980,0.0,0.0 -2022-09-12 00:00:00+05:30,201.4681552411714,207.729872123069,197.89004214155767,199.72879028320312,74964,0.0,0.0 -2022-09-13 00:00:00+05:30,200.77241098584227,207.68017159793547,197.34338026706808,199.7784881591797,49393,0.0,0.0 -2022-09-14 00:00:00+05:30,194.46100304076106,201.96512372671634,194.46100304076106,197.74095153808594,29771,0.0,0.0 -2022-09-15 00:00:00+05:30,198.73486146341384,201.61724669228227,193.8149466208651,196.49853515625,14548,0.0,0.0 -2022-09-16 00:00:00+05:30,191.8271057226948,197.2936812743778,190.63440136281207,194.01373291015625,23285,0.0,0.0 -2022-09-19 00:00:00+05:30,191.47922862387117,194.95795855595543,189.24290223895986,190.4853057861328,15605,0.0,0.0 -2022-09-20 00:00:00+05:30,191.4792324116596,196.15068197428633,191.18106768728703,193.21859741210938,11024,0.0,0.0 -2022-09-21 00:00:00+05:30,193.31798312923175,199.53000058197054,186.55930510744028,190.23681640625,25185,0.0,0.0 -2022-09-22 00:00:00+05:30,189.64048012278744,193.8149530003525,186.85749314905777,188.1992950439453,21635,0.0,0.0 -2022-09-23 00:00:00+05:30,188.1495982504168,188.1992974260526,182.03696363263126,182.93150329589844,13556,0.0,0.0 -2022-09-26 00:00:00+05:30,178.90610597206805,181.63939370219686,166.58146918263787,172.246826171875,24281,0.0,0.0 -2022-09-27 00:00:00+05:30,173.14135054610452,179.9000286903343,172.09772856192677,175.1291961669922,15232,0.0,0.0 -2022-09-28 00:00:00+05:30,170.60685405268822,175.67586674076927,170.01050943212888,175.32798767089844,8532,0.0,0.0 -2022-09-29 00:00:00+05:30,176.62008897040815,191.77741256666704,172.1474361059383,174.23468017578125,7822,0.0,0.0 -2022-09-30 00:00:00+05:30,175.1291967615072,177.6637029699546,170.01050033676827,174.53285217285156,25162,0.0,0.0 -2022-10-03 00:00:00+05:30,175.42737321239713,177.66369949980728,167.3269085044236,168.32083129882812,36162,0.0,0.0 -2022-10-04 00:00:00+05:30,170.01050093342155,171.94864739395675,167.9232569506553,171.0541229248047,19030,0.0,0.0 -2022-10-06 00:00:00+05:30,171.99835143729092,174.38376019993282,171.20321012772393,172.59469604492188,15092,0.0,0.0 -2022-10-07 00:00:00+05:30,173.43953808523895,175.27830143222246,171.60077473825544,173.68801879882812,19347,0.0,0.0 -2022-10-10 00:00:00+05:30,173.68801839071224,174.53285888135397,168.61900577898024,171.40199279785156,12503,0.0,0.0 -2022-10-11 00:00:00+05:30,170.60684653634746,172.29652746863928,168.9668799444862,169.8614044189453,9773,0.0,0.0 -2022-10-12 00:00:00+05:30,168.0723516192469,171.9983436477363,168.0723516192469,170.010498046875,6809,0.0,0.0 -2022-10-13 00:00:00+05:30,168.42022627476254,172.94257833925965,167.12812351832633,171.89895629882812,9719,0.0,0.0 -2022-10-14 00:00:00+05:30,172.74379340487167,173.38983718736395,169.06628191348543,171.45169067382812,6239,0.0,0.0 -2022-10-17 00:00:00+05:30,172.34621856211191,172.34621856211191,166.9790411625951,167.87356567382812,5726,0.0,0.0 -2022-10-18 00:00:00+05:30,164.84210072569354,170.06019537122364,164.84210072569354,167.774169921875,5853,0.0,0.0 -2022-10-19 00:00:00+05:30,168.61900714088029,170.90503275220473,165.5378553743641,167.32691955566406,13265,0.0,0.0 -2022-10-20 00:00:00+05:30,168.1717371687453,169.81171891219384,166.97903282463815,168.76809692382812,4636,0.0,0.0 -2022-10-21 00:00:00+05:30,168.9668787582315,171.74986567687293,165.1899690233652,167.0287322998047,23357,0.0,0.0 -2022-10-24 00:00:00+05:30,168.76809693154263,168.86748011335527,164.59362414394758,165.88571166992188,9694,0.0,0.0 -2022-10-25 00:00:00+05:30,164.5936252403769,166.68085406504906,163.05304183446208,164.69300842285156,18073,0.0,0.0 -2022-10-27 00:00:00+05:30,161.6615463180894,162.40698845942592,156.6422480326042,158.72947692871094,50384,0.0,0.0 -2022-10-28 00:00:00+05:30,159.52461004478303,161.56215482623026,158.08342501216956,160.7670135498047,14188,0.0,0.0 -2022-10-31 00:00:00+05:30,161.61185834111416,163.69908718598595,157.73555020168004,158.87857055664062,13906,0.0,0.0 -2022-11-01 00:00:00+05:30,159.67370162037886,159.72340079666162,155.05196638120884,156.39376831054688,28473,0.0,0.0 -2022-11-02 00:00:00+05:30,156.94041389781006,160.91610534718902,156.0955885644526,157.53677368164062,41722,0.0,0.0 -2022-11-03 00:00:00+05:30,156.7416270491876,163.25182461023522,156.7416270491876,160.61793518066406,27592,0.0,0.0 -2022-11-04 00:00:00+05:30,160.61793070201227,163.89786381234282,157.4373656060846,161.36337280273438,24983,0.0,0.0 -2022-11-07 00:00:00+05:30,162.2081953842138,162.2081953842138,158.58038328750223,161.46275329589844,15413,0.0,0.0 -2022-11-09 00:00:00+05:30,162.25789747325652,165.33906422676773,160.8167124431529,162.50637817382812,17606,0.0,0.0 -2022-11-10 00:00:00+05:30,162.50637926429323,163.30152054466967,159.226430961527,161.3136749267578,8710,0.0,0.0 -2022-11-11 00:00:00+05:30,162.15849919272807,163.94756327078483,158.1331239746734,159.62400817871094,15175,0.0,0.0 -2022-11-14 00:00:00+05:30,160.46884464908712,162.30760802868684,157.18889613831817,158.63009643554688,16644,0.0,0.0 -2022-11-15 00:00:00+05:30,158.97794894921083,161.5124551243742,157.28828322112133,158.48098754882812,14520,0.0,0.0 -2022-11-16 00:00:00+05:30,159.2761330186032,161.51245937923878,158.13312783403515,159.47491455078125,7060,0.0,0.0 -2022-11-17 00:00:00+05:30,157.03980127010908,171.94864316284097,157.03980127010908,170.06019592285156,91289,0.0,0.0 -2022-11-18 00:00:00+05:30,169.06628283016414,170.85533182709187,163.00334737950288,165.09059143066406,25295,0.0,0.0 -2022-11-21 00:00:00+05:30,165.9354172431816,166.8299569103448,159.02765644937375,160.46884155273438,23171,0.0,0.0 -2022-11-22 00:00:00+05:30,161.31367752372387,162.8542609356189,160.31975469876693,161.2142791748047,6486,0.0,0.0 -2022-11-23 00:00:00+05:30,161.51246435848282,163.15243100708372,159.8724977098819,161.0155029296875,13604,0.0,0.0 -2022-11-24 00:00:00+05:30,161.86034289620298,163.99727096661704,160.31975943875926,161.6118621826172,9097,0.0,0.0 -2022-11-25 00:00:00+05:30,162.0094242797264,166.9790385214358,159.5743163345006,163.94757080078125,13876,0.0,0.0 -2022-11-28 00:00:00+05:30,163.8978650557248,170.95472306251963,162.5560783638808,167.07843017578125,25062,0.0,0.0 -2022-11-29 00:00:00+05:30,164.7427108071067,167.8735616881485,163.50030725652522,163.9972686767578,14149,0.0,0.0 -2022-11-30 00:00:00+05:30,163.9972685039861,167.9232606864758,163.9972685039861,166.879638671875,22921,0.0,0.0 -2022-12-01 00:00:00+05:30,167.7244762257729,174.4334552748038,167.12811646610223,168.71839904785156,52566,0.0,0.0 -2022-12-02 00:00:00+05:30,169.56324446419916,171.74987170340884,168.07236018754816,170.2589874267578,20206,0.0,0.0 -2022-12-05 00:00:00+05:30,174.3340551812811,175.62615787026257,170.35836393275875,173.38983154296875,26209,0.0,0.0 -2022-12-06 00:00:00+05:30,174.23467652806224,174.23467652806224,170.3086843513216,172.64439392089844,10758,0.0,0.0 -2022-12-07 00:00:00+05:30,173.53893598671732,173.93649906100453,165.6372371822415,167.37660217285156,27385,0.0,0.0 -2022-12-08 00:00:00+05:30,168.02265431385683,168.7680964224666,164.64330765519068,166.48207092285156,21518,0.0,0.0 -2022-12-09 00:00:00+05:30,167.32692008708145,172.09773769762072,164.64331622357895,166.73056030273438,20169,0.0,0.0 -2022-12-12 00:00:00+05:30,166.73055371784028,168.86748172291223,165.38875183908246,166.97903442382812,7554,0.0,0.0 -2022-12-13 00:00:00+05:30,167.52570032030286,170.95473113841385,165.2893738955271,166.78025817871094,15981,0.0,0.0 -2022-12-14 00:00:00+05:30,167.62507240379637,170.55715676603603,165.98510586733875,167.774169921875,13286,0.0,0.0 -2022-12-15 00:00:00+05:30,168.46991917399086,169.31475964335178,164.09666480167948,166.38267517089844,13222,0.0,0.0 -2022-12-16 00:00:00+05:30,167.22751384285897,167.22751384285897,163.74878398580097,164.14634704589844,10027,0.0,0.0 -2022-12-19 00:00:00+05:30,164.99119054900711,166.6808563346707,161.56215980273652,162.30760192871094,18999,0.0,0.0 -2022-12-20 00:00:00+05:30,162.95364815341912,162.95364815341912,160.36945784417847,161.06520080566406,11333,0.0,0.0 -2022-12-21 00:00:00+05:30,163.94756184347662,163.94756184347662,159.07734621911015,159.67369079589844,9205,0.0,0.0 -2022-12-22 00:00:00+05:30,159.12704464010727,160.71731200341983,150.778084109998,153.36228942871094,24669,0.0,0.0 -2022-12-23 00:00:00+05:30,152.46775576877184,152.46775576877184,145.41091278868166,146.80239868164062,17571,0.0,0.0 -2022-12-26 00:00:00+05:30,147.5478434475978,166.68085823207463,146.1066583541867,157.63616943359375,20874,0.0,0.0 -2022-12-27 00:00:00+05:30,158.4312987131718,163.89787447407377,157.08951194422238,160.96580505371094,13042,0.0,0.0 -2022-12-28 00:00:00+05:30,160.96579827869354,161.81063874533388,158.08342815614188,160.07127380371094,9846,0.0,0.0 -2022-12-29 00:00:00+05:30,159.1270518910985,163.99726771437454,159.1270518910985,162.30760192871094,19720,0.0,0.0 -2022-12-30 00:00:00+05:30,160.0215748180681,163.15242565025898,160.0215748180681,161.2142791748047,26672,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/BPCL.NS.csv b/DATA/BRONZE/StockData/2022/BPCL.NS.csv deleted file mode 100644 index 21d05a7f..00000000 --- a/DATA/BRONZE/StockData/2022/BPCL.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,175.80948937793067,177.18300101369576,175.80948937793067,176.7709503173828,6468384,0.0,0.0 -2022-01-04 00:00:00+05:30,177.64083116612014,180.27339503005106,176.15286028650704,176.7022705078125,11799296,0.0,0.0 -2022-01-05 00:00:00+05:30,176.24443092746816,181.53244485457566,175.55767514617722,180.70834350585938,13483996,0.0,0.0 -2022-01-06 00:00:00+05:30,181.30353286854293,181.60112425686518,178.83121476020662,181.2119598388672,8237148,0.0,0.0 -2022-01-07 00:00:00+05:30,182.2191971581835,184.4625965398352,180.84568562181528,181.3950958251953,11914426,0.0,0.0 -2022-01-10 00:00:00+05:30,182.67703784578976,182.99752946593102,181.12039420242252,182.01316833496094,4179728,0.0,0.0 -2022-01-11 00:00:00+05:30,182.58547495633726,182.58547495633726,178.62518585828713,179.08302307128906,6854016,0.0,0.0 -2022-01-12 00:00:00+05:30,180.61678453397138,181.28065409637696,176.97697302106948,177.96133422851562,9246820,0.0,0.0 -2022-01-13 00:00:00+05:30,178.64808114029998,182.0131733847336,177.29745581062423,180.6167755126953,8491424,0.0,0.0 -2022-01-14 00:00:00+05:30,180.845688056671,183.11198771102414,179.701095094287,182.42523193359375,6915504,0.0,0.0 -2022-01-17 00:00:00+05:30,183.59272056503121,185.14936427914608,182.49391405930794,183.38668823242188,9671610,0.0,0.0 -2022-01-18 00:00:00+05:30,183.95898871401567,186.2939613216342,181.46378425766738,182.26499938964844,13220496,0.0,0.0 -2022-01-19 00:00:00+05:30,181.30352425979106,183.82162876339927,179.9300127123684,180.548095703125,10347976,0.0,0.0 -2022-01-20 00:00:00+05:30,180.84571486759307,182.01319427347426,178.64810164284586,179.9529266357422,6495234,0.0,0.0 -2022-01-21 00:00:00+05:30,180.2962888241556,181.32642255302616,173.97814087591604,174.7564697265625,10310538,0.0,0.0 -2022-01-24 00:00:00+05:30,174.6191044318858,175.74081115523487,169.44554968601187,170.81906127929688,10668074,0.0,0.0 -2022-01-25 00:00:00+05:30,170.36122428495074,175.71791112190888,168.48408897747004,175.14561462402344,9905300,0.0,0.0 -2022-01-27 00:00:00+05:30,176.2673052707896,176.38176455992647,171.68893370531455,174.98536682128906,11474790,0.0,0.0 -2022-01-28 00:00:00+05:30,176.24443315286797,180.15893556682113,174.59621646254158,175.1227264404297,8089918,0.0,0.0 -2022-01-31 00:00:00+05:30,178.5565092870131,183.0433082905204,177.61794860908108,181.7842559814453,13928184,0.0,0.0 -2022-02-01 00:00:00+05:30,180.84569777875373,180.84569777875373,172.1467907969909,173.45162963867188,25515398,0.0,0.0 -2022-02-02 00:00:00+05:30,176.26731549065371,176.54202059492567,173.68053820059689,174.93959045410156,11701576,0.0,0.0 -2022-02-03 00:00:00+05:30,175.8094919585916,176.22154266095293,172.37571281877536,172.6275177001953,10658294,0.0,0.0 -2022-02-04 00:00:00+05:30,172.67329754949424,173.9781363666607,171.25399943208654,171.98654174804688,8957710,0.0,0.0 -2022-02-07 00:00:00+05:30,173.06245996334778,173.24559204719938,169.4455489119694,170.52146911621094,8189026,0.0,0.0 -2022-02-08 00:00:00+05:30,171.41423869375464,173.29137394036522,169.69734925577217,172.78775024414062,6909612,0.0,0.0 -2022-02-09 00:00:00+05:30,173.97813443187945,174.8938088236262,171.55160288258358,171.96365356445312,9292356,0.0,0.0 -2022-02-10 00:00:00+05:30,172.93809418230325,173.30929986986376,170.98922892113734,171.52284240722656,12283058,2.5,0.0 -2022-02-11 00:00:00+05:30,171.52282941847682,173.77330090043995,169.36516643167045,171.47642517089844,11262552,0.0,0.0 -2022-02-14 00:00:00+05:30,169.3651797651505,169.75959465973514,167.30031095035335,167.8339385986328,10196386,0.0,0.0 -2022-02-15 00:00:00+05:30,167.99632013387298,171.56923481245835,165.4674514707185,171.17481994628906,11049572,0.0,0.0 -2022-02-16 00:00:00+05:30,172.14927586217868,175.58297826289115,171.82446024348565,173.5877227783203,10889816,0.0,0.0 -2022-02-17 00:00:00+05:30,174.44613323515736,175.0493459931647,172.1492574246895,173.07728576660156,5224320,0.0,0.0 -2022-02-18 00:00:00+05:30,172.35806552726896,174.4461292488564,172.35806552726896,173.14688110351562,4420434,0.0,0.0 -2022-02-21 00:00:00+05:30,173.07730025986493,173.07730025986493,169.3883816276238,171.10523986816406,6207542,0.0,0.0 -2022-02-22 00:00:00+05:30,167.04511499707536,169.1099838883585,162.08015730375968,164.86424255371094,14106162,0.0,0.0 -2022-02-23 00:00:00+05:30,166.34907989631714,167.41630682276934,165.28185296986496,165.699462890625,5636142,0.0,0.0 -2022-02-24 00:00:00+05:30,161.94093283823474,163.33297524085566,153.63508266804737,154.53990173339844,14094970,0.0,0.0 -2022-02-25 00:00:00+05:30,157.76481585974054,158.46083710618058,154.12230183792,156.0711669921875,11679020,0.0,0.0 -2022-02-28 00:00:00+05:30,155.60716749687913,163.00818561869414,154.05271706784168,162.31216430664062,19146282,0.0,0.0 -2022-03-02 00:00:00+05:30,160.78091742385973,165.51386784342986,157.67201667523767,158.7392578125,15469204,0.0,0.0 -2022-03-03 00:00:00+05:30,161.19852651836604,164.26102299962955,159.31927471608057,160.73451232910156,12825706,0.0,0.0 -2022-03-04 00:00:00+05:30,161.45374042088739,163.10098510407556,159.1568645539059,161.63934326171875,15557860,0.0,0.0 -2022-03-07 00:00:00+05:30,161.0129195896126,161.0129195896126,153.95989842750353,156.8367919921875,19936000,0.0,0.0 -2022-03-08 00:00:00+05:30,156.74398553105016,159.15686494962412,154.37752452353575,158.5072479248047,12880560,0.0,0.0 -2022-03-09 00:00:00+05:30,159.8528901523029,161.3145320342046,156.69759929103603,158.9944610595703,13563906,0.0,0.0 -2022-03-10 00:00:00+05:30,163.33299102345987,164.26101938154773,160.3168988596744,161.94094848632812,18109208,0.0,0.0 -2022-03-11 00:00:00+05:30,162.86897341059057,168.76195902444,162.52096278364488,167.97312927246094,16557604,0.0,0.0 -2022-03-14 00:00:00+05:30,166.9523049869803,167.50912769618967,163.4954076624571,166.88270568847656,16449824,0.0,0.0 -2022-03-15 00:00:00+05:30,167.53231128909428,167.74112333092015,161.5233362525695,162.54415893554688,12130866,0.0,0.0 -2022-03-16 00:00:00+05:30,164.0289978885227,165.97786293361153,162.47454769310517,165.32823181152344,9444984,0.0,0.0 -2022-03-17 00:00:00+05:30,166.85950468336668,169.92200115346628,166.04747985511395,168.9939727783203,22827672,0.0,0.0 -2022-03-21 00:00:00+05:30,167.04509886174222,170.43239659109216,165.3282407925389,165.74586486816406,12369650,0.0,0.0 -2022-03-22 00:00:00+05:30,166.5114954527702,171.54605226268959,165.5138677731578,170.9428253173828,14934378,0.0,0.0 -2022-03-23 00:00:00+05:30,172.10287577210477,172.42769139865686,169.36519463613197,170.1076202392578,12475458,0.0,0.0 -2022-03-24 00:00:00+05:30,169.82918648604908,170.66440632912202,167.41630713403364,168.2515411376953,9696758,0.0,0.0 -2022-03-25 00:00:00+05:30,167.973140718819,169.15637126682898,166.16348816750215,167.18431091308594,7259104,0.0,0.0 -2022-03-28 00:00:00+05:30,167.04509763164256,168.36754082001076,165.328239575082,166.90589904785156,11624382,0.0,0.0 -2022-03-29 00:00:00+05:30,167.9731419780362,168.15874482766193,166.09389011461727,166.32589721679688,11417328,0.0,0.0 -2022-03-30 00:00:00+05:30,167.27711038319842,168.1587344851391,166.67389761886764,167.06829833984375,8247132,0.0,0.0 -2022-03-31 00:00:00+05:30,167.50912032689774,169.1331699699563,166.48828345845385,166.74349975585938,11007364,0.0,0.0 -2022-04-01 00:00:00+05:30,167.76431342166538,174.0053095207102,167.76431342166538,173.72689819335938,12772330,0.0,0.0 -2022-04-04 00:00:00+05:30,173.72690688032185,176.90540685862078,172.70608417644195,176.41819763183594,14714720,0.0,0.0 -2022-04-05 00:00:00+05:30,176.78939257170026,177.25340672543174,174.7245239233598,176.32537841796875,6622344,0.0,0.0 -2022-04-06 00:00:00+05:30,175.86137187987813,179.31828313911387,175.14215557468407,179.01666259765625,11686350,0.0,0.0 -2022-04-07 00:00:00+05:30,178.57586016532056,179.71268641098703,176.0933814679757,176.69659423828125,6693770,0.0,0.0 -2022-04-08 00:00:00+05:30,177.62462070076248,179.48067740259108,176.83580509883865,178.4366455078125,8380548,0.0,0.0 -2022-04-11 00:00:00+05:30,178.715069523263,181.03514056513475,178.552661718214,180.19992065429688,4778320,0.0,0.0 -2022-04-12 00:00:00+05:30,179.5502985139096,179.85190490870033,175.04935515580684,176.6038055419922,4891948,0.0,0.0 -2022-04-13 00:00:00+05:30,176.32538808052647,178.1582497524412,175.2581611326957,175.8613739013672,6523924,0.0,0.0 -2022-04-18 00:00:00+05:30,175.86137142835565,175.86137142835565,172.1724530916784,172.4972686767578,5585346,0.0,0.0 -2022-04-19 00:00:00+05:30,173.49488599125502,178.11183239844968,173.07727609285365,174.39971923828125,11592654,0.0,0.0 -2022-04-20 00:00:00+05:30,176.23256687008623,182.0327436912527,174.63172656379706,180.94232177734375,17136378,0.0,0.0 -2022-04-21 00:00:00+05:30,183.2855929948156,185.04884113660634,180.9655221974129,184.53843688964844,15955692,0.0,0.0 -2022-04-22 00:00:00+05:30,183.2855925999449,184.32962445652686,181.66154304526182,182.5431671142578,8821478,0.0,0.0 -2022-04-25 00:00:00+05:30,178.64546243993684,179.0862815829204,171.1284269275791,171.54605102539062,20815928,0.0,0.0 -2022-04-26 00:00:00+05:30,173.2628925653142,174.19092092844988,171.29083229365088,173.0076904296875,6278956,0.0,0.0 -2022-04-27 00:00:00+05:30,170.75722429762106,172.4276782369983,169.04036610647987,170.0612030029297,6163612,0.0,0.0 -2022-04-28 00:00:00+05:30,172.4740879618018,172.4740879618018,169.4347863821843,171.38365173339844,6573278,0.0,0.0 -2022-04-29 00:00:00+05:30,171.6852431689567,172.93808709415487,167.5787149259058,168.2515411376953,6718850,0.0,0.0 -2022-05-02 00:00:00+05:30,167.0915166346905,170.7340309451483,165.95467617785172,170.0380096435547,6400476,0.0,0.0 -2022-05-04 00:00:00+05:30,170.03799278253467,172.3348543536823,166.81308874069757,168.6459503173828,5737094,0.0,0.0 -2022-05-05 00:00:00+05:30,169.85239078142163,171.10523477485637,167.09151481157764,167.50912475585938,3695092,0.0,0.0 -2022-05-06 00:00:00+05:30,165.65306825090454,166.95230233765622,163.79701146377957,165.79226684570312,4697742,0.0,0.0 -2022-05-09 00:00:00+05:30,165.0498460686979,166.25627158321709,162.31215113498,163.98260498046875,5048780,0.0,0.0 -2022-05-10 00:00:00+05:30,164.02900864283342,166.11707240207738,163.05457605640183,164.0058135986328,5909904,0.0,0.0 -2022-05-11 00:00:00+05:30,164.7250353950268,166.78990417900292,159.9688900068605,161.059326171875,7774130,0.0,0.0 -2022-05-12 00:00:00+05:30,160.0849043070405,160.7577305835815,156.00158487590855,157.74163818359375,7716626,0.0,0.0 -2022-05-13 00:00:00+05:30,158.41443339923367,160.22408581404704,155.90875973560068,156.34957885742188,4515592,0.0,0.0 -2022-05-16 00:00:00+05:30,157.37040727109806,157.6024143625078,154.84153847108553,155.95516967773438,3884304,0.0,0.0 -2022-05-17 00:00:00+05:30,155.90876006402763,159.1336641879208,155.05033102322406,158.9016571044922,9596420,0.0,0.0 -2022-05-18 00:00:00+05:30,156.11757487289054,161.10572725509604,153.58869195442057,154.0063018798828,15314616,0.0,0.0 -2022-05-19 00:00:00+05:30,153.03187810980157,153.10149156855258,150.3406014032387,151.5702362060547,10187938,0.0,0.0 -2022-05-20 00:00:00+05:30,154.05269876086524,155.37514192873127,152.19664214928855,154.4239044189453,6393394,0.0,0.0 -2022-05-23 00:00:00+05:30,154.42392254254258,155.97837296929006,151.73264580413633,154.09912109375,8792862,0.0,0.0 -2022-05-24 00:00:00+05:30,154.09910989020202,155.2359361192095,152.42865603306439,153.17108154296875,5891438,0.0,0.0 -2022-05-25 00:00:00+05:30,154.2382994754006,154.74871786870432,150.87419691303748,151.3382110595703,8163646,0.0,0.0 -2022-05-26 00:00:00+05:30,150.8046123740756,151.0366194700357,144.86523638173236,150.5030059814453,16061314,0.0,0.0 -2022-05-27 00:00:00+05:30,150.6190136498347,152.66067331801852,147.6493255724228,149.57498168945312,9751704,0.0,0.0 -2022-05-30 00:00:00+05:30,150.57259215469682,153.49587564477463,149.41255677600117,152.73025512695312,7101016,0.0,0.0 -2022-05-31 00:00:00+05:30,153.1246677635032,153.44948332905486,150.80459703981373,151.36141967773438,20841502,0.0,0.0 -2022-06-01 00:00:00+05:30,152.19665939237444,153.98311691553093,150.3870068231806,151.2686309814453,13381064,0.0,0.0 -2022-06-02 00:00:00+05:30,151.73263817624326,155.096741010426,149.66776939309543,152.8230743408203,16113808,0.0,0.0 -2022-06-03 00:00:00+05:30,153.40309101764385,154.0527080387013,151.77904138470572,152.26625061035156,9938986,0.0,0.0 -2022-06-06 00:00:00+05:30,151.9646505204616,152.15025336836865,147.69571421565095,148.1829376220703,9345428,0.0,0.0 -2022-06-07 00:00:00+05:30,147.3477113493351,149.69099167978956,147.09250919005538,148.60055541992188,7910152,0.0,0.0 -2022-06-08 00:00:00+05:30,148.94856629093647,150.7582189371195,148.11334634980287,150.29420471191406,5381610,0.0,0.0 -2022-06-09 00:00:00+05:30,149.87657081632068,155.23592859768453,148.25252128735127,154.44711303710938,13918892,0.0,0.0 -2022-06-10 00:00:00+05:30,153.47268054420496,154.14550672783278,151.54702464840585,153.58868408203125,5453434,0.0,0.0 -2022-06-13 00:00:00+05:30,152.1502423978972,152.1502423978972,147.23168939975884,147.53330993652344,7503680,0.0,0.0 -2022-06-14 00:00:00+05:30,147.23168787110626,148.83254239351035,144.6100106891216,145.8396453857422,10098392,0.0,0.0 -2022-06-15 00:00:00+05:30,147.02289797692666,147.02289797692666,142.91636959003034,145.70045471191406,9987308,0.0,0.0 -2022-06-16 00:00:00+05:30,147.55650873415746,148.39172859105864,143.98359389617028,144.61001586914062,8720718,0.0,0.0 -2022-06-17 00:00:00+05:30,143.38038751849305,144.54042301621547,139.08825617692003,139.66827392578125,13905510,0.0,0.0 -2022-06-20 00:00:00+05:30,141.0603018297353,141.29230890511315,136.42016032217822,137.3713836669922,7456818,0.0,0.0 -2022-06-21 00:00:00+05:30,137.649804847369,140.34109561084205,136.1185637044504,139.76107788085938,5603658,0.0,0.0 -2022-06-22 00:00:00+05:30,140.6659012633731,142.63796160447762,137.69621322888653,141.9419403076172,13204868,0.0,0.0 -2022-06-23 00:00:00+05:30,143.12518089748104,144.07640431163136,140.85150006457496,142.86996459960938,8697024,0.0,0.0 -2022-06-24 00:00:00+05:30,143.00917058300038,144.05320244889012,141.70992243131784,142.70755004882812,6549900,0.0,0.0 -2022-06-27 00:00:00+05:30,143.84438844711062,146.46606559798064,143.07876792136463,146.16445922851562,5569614,0.0,0.0 -2022-06-28 00:00:00+05:30,144.77241885327282,148.25252507570727,144.77241885327282,147.8349151611328,6481036,0.0,0.0 -2022-06-29 00:00:00+05:30,145.51485284603115,148.4149415341273,145.51485284603115,146.8140869140625,4503176,0.0,0.0 -2022-06-30 00:00:00+05:30,146.62848519110744,147.44051002998225,142.52195674525126,143.1019744873047,9158568,0.0,0.0 -2022-07-01 00:00:00+05:30,143.1483605297817,148.13651247692968,141.84912661708518,147.71890258789062,8833390,0.0,0.0 -2022-07-04 00:00:00+05:30,146.67489000583134,147.76532619719703,145.07403536738073,146.7908935546875,4431040,0.0,0.0 -2022-07-05 00:00:00+05:30,147.46371046634573,149.11096941035095,144.84203300853991,145.28285217285156,6138608,0.0,0.0 -2022-07-06 00:00:00+05:30,146.90688006786505,149.41255360047597,146.39646167996946,149.08773803710938,8353864,0.0,0.0 -2022-07-07 00:00:00+05:30,150.75820389510906,153.12467903965793,149.92298403731016,152.8462677001953,9279814,0.0,0.0 -2022-07-08 00:00:00+05:30,153.1246741148448,154.16870598380964,150.5725962129307,150.9438018798828,5034654,0.0,0.0 -2022-07-11 00:00:00+05:30,151.43103088471855,151.43103088471855,146.39647418598295,146.5820770263672,11830842,0.0,0.0 -2022-07-12 00:00:00+05:30,146.1644646352529,146.3964717219755,142.9395604655729,143.2179718017578,10690702,0.0,0.0 -2022-07-13 00:00:00+05:30,144.77242201653078,146.3500673730547,143.61238658370604,144.07640075683594,9645842,0.0,0.0 -2022-07-14 00:00:00+05:30,144.30840921526212,145.09723898131745,141.12990926698825,142.0579376220703,11835382,0.0,0.0 -2022-07-15 00:00:00+05:30,142.91635631662518,145.30602632551611,142.034732275361,144.81881713867188,10024354,0.0,0.0 -2022-07-18 00:00:00+05:30,145.4684480796248,146.7444870978671,143.68199062196769,146.53567504882812,7029760,0.0,0.0 -2022-07-19 00:00:00+05:30,146.11806169007554,147.4636999729605,145.00443049598417,146.88368225097656,5009030,0.0,0.0 -2022-07-20 00:00:00+05:30,148.20612771709366,148.8789539489447,146.74448586784013,147.13890075683594,6723570,0.0,0.0 -2022-07-21 00:00:00+05:30,147.53331363481766,150.34059374891837,146.62848032301915,149.7373809814453,7298344,0.0,0.0 -2022-07-22 00:00:00+05:30,150.8974297823657,150.99022412987267,147.81172389551236,148.62374877929688,6293178,0.0,0.0 -2022-07-25 00:00:00+05:30,148.6237359487226,148.90214728838887,146.41966859729723,147.16209411621094,6529228,0.0,0.0 -2022-07-26 00:00:00+05:30,147.0228943114416,148.0901212506539,145.77005037359342,147.76531982421875,4397264,0.0,0.0 -2022-07-27 00:00:00+05:30,147.55652187238783,150.8278164572094,147.34770980927573,150.6190185546875,6514864,0.0,0.0 -2022-07-28 00:00:00+05:30,149.34295813371517,152.61425225160284,149.34295813371517,151.29180908203125,6933530,0.0,0.0 -2022-07-29 00:00:00+05:30,151.75582423051924,153.65828510443018,150.8974093694002,153.2638702392578,9605766,0.0,0.0 -2022-08-01 00:00:00+05:30,153.58869687884123,155.53756214093536,152.1038458067134,155.0503387451172,6221584,0.0,0.0 -2022-08-02 00:00:00+05:30,155.67675105022266,158.46083601684361,154.19190007045611,155.51434326171875,7663472,0.0,0.0 -2022-08-03 00:00:00+05:30,155.51434387554374,156.5351806982361,153.26387235319135,154.934326171875,4079330,0.0,0.0 -2022-08-04 00:00:00+05:30,156.32636806916474,156.72078293828477,152.98547460502732,154.95753479003906,5023836,0.0,0.0 -2022-08-05 00:00:00+05:30,155.4447433606803,156.48877521907292,154.14550937891593,156.0943603515625,5115246,0.0,0.0 -2022-08-08 00:00:00+05:30,152.8926738740569,153.12468096643028,148.5773476201477,151.10621643066406,18945812,0.0,0.0 -2022-08-10 00:00:00+05:30,151.87183177848252,153.2406792406282,151.2686190232999,152.33584594726562,5743378,0.0,0.0 -2022-08-11 00:00:00+05:30,153.10148006474185,153.8671006081684,151.8254411055014,152.3590545654297,3377190,0.0,0.0 -2022-08-12 00:00:00+05:30,152.3590532318212,155.18954245784232,152.10383694585389,154.934326171875,5285940,0.0,0.0 -2022-08-16 00:00:00+05:30,155.18954856313738,161.12892441813017,154.53991738100055,160.50250244140625,10721280,0.0,0.0 -2022-08-17 00:00:00+05:30,161.29133458675807,164.84104029296876,161.01292324183015,163.86660766601562,14146800,0.0,0.0 -2022-08-18 00:00:00+05:30,164.05222530666163,164.05222530666163,160.29372137317878,161.0361328125,7118970,0.0,0.0 -2022-08-19 00:00:00+05:30,161.69717079590998,162.07490698566986,159.12379797282082,159.71401977539062,7463376,3.0,0.0 -2022-08-22 00:00:00+05:30,159.19462856467302,159.3362904492192,156.668476258915,157.54200744628906,4227956,0.0,0.0 -2022-08-23 00:00:00+05:30,156.26714000473459,158.1558498913138,156.10187500771633,157.5656280517578,3118316,0.0,0.0 -2022-08-24 00:00:00+05:30,157.23508171451104,157.8017003854749,154.8977977089243,155.60606384277344,5188148,0.0,0.0 -2022-08-25 00:00:00+05:30,155.81856234996835,158.1794496583012,155.01585490125015,155.72412109375,6420988,0.0,0.0 -2022-08-26 00:00:00+05:30,157.66004644228937,157.66004644228937,155.01584986098877,155.3936004638672,4127464,0.0,0.0 -2022-08-29 00:00:00+05:30,153.4576732808042,154.73255817656045,152.53692147723442,154.0242919921875,3250026,0.0,0.0 -2022-08-30 00:00:00+05:30,154.04789878601045,155.77134366060102,154.02429567651836,155.18112182617188,6339262,0.0,0.0 -2022-09-01 00:00:00+05:30,153.69376780594965,157.2350988613863,153.07994285355915,156.4560089111328,6741662,0.0,0.0 -2022-09-02 00:00:00+05:30,156.9989985694323,157.75448535426517,151.33286929775355,152.0175323486328,9679250,0.0,0.0 -2022-09-05 00:00:00+05:30,152.04112698244444,153.50487984465244,151.68699392270273,153.33961486816406,4784578,0.0,0.0 -2022-09-06 00:00:00+05:30,153.92984138200535,154.14232698828843,151.59255735173753,153.10353088378906,5099528,0.0,0.0 -2022-09-07 00:00:00+05:30,152.6785710529445,154.8741931655752,151.97030492566293,154.33119201660156,5529460,0.0,0.0 -2022-09-08 00:00:00+05:30,155.81856206849642,160.94169040026676,155.65329707526914,160.46951293945312,17335416,0.0,0.0 -2022-09-09 00:00:00+05:30,161.24860946677813,161.27221257689973,158.67523643614635,159.8320770263672,6934262,0.0,0.0 -2022-09-12 00:00:00+05:30,159.83207484698679,162.9012284260279,159.69042736876236,161.76800537109375,5406378,0.0,0.0 -2022-09-13 00:00:00+05:30,161.98047247713916,163.18453365033767,160.56394009199684,161.03611755371094,10351084,0.0,0.0 -2022-09-14 00:00:00+05:30,158.5099714260481,160.91806482790935,158.34470644109186,158.72244262695312,6863114,0.0,0.0 -2022-09-15 00:00:00+05:30,159.00575115695605,160.06815038517624,155.98381845640537,156.47959899902344,4993238,0.0,0.0 -2022-09-16 00:00:00+05:30,156.47959670994086,156.57403795939695,151.16760064654713,151.71060180664062,11937446,0.0,0.0 -2022-09-19 00:00:00+05:30,152.48971621159566,153.31602676519063,150.6482125929569,151.52174377441406,5473706,0.0,0.0 -2022-09-20 00:00:00+05:30,152.30082998207618,154.35480476138315,151.97031441453447,152.46609497070312,5591400,0.0,0.0 -2022-09-21 00:00:00+05:30,152.74940986315193,152.98549859555249,150.29408128230122,151.12039184570312,4507332,0.0,0.0 -2022-09-22 00:00:00+05:30,150.6246089165434,151.07318326497608,147.8859854274003,149.1372528076172,5353540,0.0,0.0 -2022-09-23 00:00:00+05:30,148.97198528993118,149.5858102102837,146.84718676757083,147.29576110839844,5516760,0.0,0.0 -2022-09-26 00:00:00+05:30,147.31936651151645,149.18447322963377,143.02254877298807,143.96690368652344,10934478,0.0,0.0 -2022-09-27 00:00:00+05:30,144.95847055110139,147.31935769362747,144.1557631587579,146.68191528320312,6266672,0.0,0.0 -2022-09-28 00:00:00+05:30,146.3750073800679,146.3750073800679,144.10856141677746,144.48629760742188,4451088,0.0,0.0 -2022-09-29 00:00:00+05:30,145.21816235420778,145.78478103222574,142.8336721044479,143.18780517578125,6532502,0.0,0.0 -2022-09-30 00:00:00+05:30,143.35307345304363,145.85560811744227,142.05458549497206,143.919677734375,11182546,0.0,0.0 -2022-10-03 00:00:00+05:30,144.65156924265597,146.96523593854107,143.91968552629106,145.8083953857422,7084402,0.0,0.0 -2022-10-04 00:00:00+05:30,146.8471762643115,148.35814975824678,146.49304320258085,147.05966186523438,4266520,0.0,0.0 -2022-10-06 00:00:00+05:30,147.81513930191215,148.64144980779028,146.0916945573087,147.3901824951172,6973606,0.0,0.0 -2022-10-07 00:00:00+05:30,146.46944431489334,146.79995986953608,144.5807345979235,145.1473388671875,6436838,0.0,0.0 -2022-10-10 00:00:00+05:30,144.48630415342595,144.76961351410068,142.64481492360912,143.84886169433594,4731232,0.0,0.0 -2022-10-11 00:00:00+05:30,144.58073700069014,144.58073700069014,141.25187742338207,141.53518676757812,5305338,0.0,0.0 -2022-10-12 00:00:00+05:30,142.14901613008138,146.02087699953188,141.34632310768174,142.83367919921875,14791710,0.0,0.0 -2022-10-13 00:00:00+05:30,143.56554145655636,144.13216013497652,141.41713991949376,141.7948760986328,6058154,0.0,0.0 -2022-10-14 00:00:00+05:30,143.06977259819698,144.01412753283853,140.2839284229469,140.6380615234375,5155460,0.0,0.0 -2022-10-17 00:00:00+05:30,140.66165813160552,141.34632119146096,137.66332847075734,140.0242156982422,5344642,0.0,0.0 -2022-10-18 00:00:00+05:30,140.73248677362554,140.85053113911582,138.84377692578107,139.646484375,6574926,0.0,0.0 -2022-10-19 00:00:00+05:30,140.30752727969363,141.15745534093728,137.75777191538728,137.94664001464844,6029504,0.0,0.0 -2022-10-20 00:00:00+05:30,137.92303308838646,141.18105454202936,136.0107058108027,140.28392028808594,10261122,0.0,0.0 -2022-10-21 00:00:00+05:30,140.99218987066305,141.96014788215282,140.40196805641023,140.8741455078125,4378164,0.0,0.0 -2022-10-24 00:00:00+05:30,141.65323690286004,142.47954745146006,141.44075128362078,142.0073699951172,785990,0.0,0.0 -2022-10-25 00:00:00+05:30,142.45594831076355,144.0141281962145,140.4019734365143,142.8809051513672,5684662,0.0,0.0 -2022-10-27 00:00:00+05:30,142.88090714692385,144.7696170512858,142.85728962729152,144.2974395751953,6769606,0.0,0.0 -2022-10-28 00:00:00+05:30,144.7223840809922,145.66673895264634,142.64480624529554,143.21141052246094,4980844,0.0,0.0 -2022-10-31 00:00:00+05:30,143.9432971653713,144.48629834583969,142.31427921425393,143.37667846679688,8168120,0.0,0.0 -2022-11-01 00:00:00+05:30,143.3766691423884,144.39184770241,142.6920205366581,143.7071990966797,6729148,0.0,0.0 -2022-11-02 00:00:00+05:30,143.77803629891787,144.43908185972901,143.3058588398081,144.1085662841797,4907332,0.0,0.0 -2022-11-03 00:00:00+05:30,144.10856095813952,145.28900456228644,143.30585354343484,144.06134033203125,4588148,0.0,0.0 -2022-11-04 00:00:00+05:30,144.2738166105476,144.2738166105476,141.08661876722437,142.29067993164062,7678230,0.0,0.0 -2022-11-07 00:00:00+05:30,142.83368656383203,146.4458413751566,142.59759782571,146.25697326660156,7732442,0.0,0.0 -2022-11-09 00:00:00+05:30,146.89440364491662,147.24853672293727,144.46269272445036,144.8876495361328,5580594,0.0,0.0 -2022-11-10 00:00:00+05:30,144.48630235238085,145.40705416066825,143.63638869066358,144.25021362304688,2795742,0.0,0.0 -2022-11-11 00:00:00+05:30,144.98207494666414,146.6346959611143,144.2266025821134,145.85560607910156,4580064,0.0,0.0 -2022-11-14 00:00:00+05:30,146.138927321739,146.37501605731532,144.9820867535299,145.26539611816406,2600014,0.0,0.0 -2022-11-15 00:00:00+05:30,145.33620802118918,146.18613604587625,144.3446469402884,145.85560607910156,4035358,0.0,0.0 -2022-11-16 00:00:00+05:30,145.85560227926763,146.2333528614135,144.39184939408887,144.6987762451172,2926810,0.0,0.0 -2022-11-17 00:00:00+05:30,144.95847994669222,145.33621615009503,143.80163940798835,144.1085662841797,3816246,0.0,0.0 -2022-11-18 00:00:00+05:30,144.84043978428357,144.84043978428357,142.7864648956201,143.58917236328125,4065720,0.0,0.0 -2022-11-21 00:00:00+05:30,144.3210402527823,146.82358947971267,143.68359778886074,146.51666259765625,7671706,0.0,0.0 -2022-11-22 00:00:00+05:30,146.4930499412175,147.01244800425684,144.36825147309347,144.8876495361328,7471030,0.0,0.0 -2022-11-23 00:00:00+05:30,144.53351841550315,146.72914064702385,144.53351841550315,146.44583129882812,5713460,0.0,0.0 -2022-11-24 00:00:00+05:30,147.05968059671352,152.0411472023462,146.6347093407378,151.5689697265625,16914922,0.0,0.0 -2022-11-25 00:00:00+05:30,151.56896478584835,154.04789645290663,149.39694558610242,153.19798278808594,8593556,0.0,0.0 -2022-11-28 00:00:00+05:30,154.4020154677326,161.43745610404486,154.4020154677326,160.8944549560547,26418498,0.0,0.0 -2022-11-29 00:00:00+05:30,161.24860692943918,161.6499606631827,158.74607208797727,160.09176635742188,10055668,0.0,0.0 -2022-11-30 00:00:00+05:30,160.09175275668323,162.31099245375378,158.55717610075683,161.0833282470703,10029732,0.0,0.0 -2022-12-01 00:00:00+05:30,161.48468817047302,162.31099870935702,159.1474040251734,159.87928771972656,4289334,0.0,0.0 -2022-12-02 00:00:00+05:30,160.30425132401643,162.1221374683963,159.73763259521576,161.0597381591797,5595618,0.0,0.0 -2022-12-05 00:00:00+05:30,160.9652947352424,161.39025157126838,159.35989423819277,159.78485107421875,4976546,0.0,0.0 -2022-12-06 00:00:00+05:30,160.49311282868013,161.05973153417358,154.92142466674758,155.13389587402344,10051146,0.0,0.0 -2022-12-07 00:00:00+05:30,156.17270152485662,159.12381077513734,156.0546571548454,157.87254333496094,14328596,0.0,0.0 -2022-12-08 00:00:00+05:30,159.00576206187392,159.26545390491987,157.0226109359699,158.53358459472656,5220452,0.0,0.0 -2022-12-09 00:00:00+05:30,160.54034099977187,160.54034099977187,158.10862989304144,159.8084716796875,10392346,0.0,0.0 -2022-12-12 00:00:00+05:30,159.57237712267445,165.19128597077957,157.9905797621051,164.78993225097656,13477930,0.0,0.0 -2022-12-13 00:00:00+05:30,164.78993780373764,164.78993780373764,162.94844854403385,163.44422912597656,7750970,0.0,0.0 -2022-12-14 00:00:00+05:30,163.70393222330344,165.63984829427466,163.2317547601958,164.67189025878906,9635850,0.0,0.0 -2022-12-15 00:00:00+05:30,164.671895440561,165.9467803949538,163.37340737615514,164.8607635498047,5908812,0.0,0.0 -2022-12-16 00:00:00+05:30,164.8607483157219,165.7342794511819,160.9180638570919,161.36663818359375,9481326,0.0,0.0 -2022-12-19 00:00:00+05:30,161.697175146643,162.40544132878387,158.50997732700912,161.15415954589844,5444230,0.0,0.0 -2022-12-20 00:00:00+05:30,161.31941649344157,161.531902101374,157.825306384376,160.6583709716797,5614312,0.0,0.0 -2022-12-21 00:00:00+05:30,161.0125075483278,161.93325932311944,156.81013120100297,157.75448608398438,5170900,0.0,0.0 -2022-12-22 00:00:00+05:30,157.70726587344538,158.60440013269925,153.31602141989595,154.8269805908203,6135896,0.0,0.0 -2022-12-23 00:00:00+05:30,153.45767744244114,155.29916668980786,152.11196877369562,153.50489807128906,5802076,0.0,0.0 -2022-12-26 00:00:00+05:30,152.51332250433381,155.06307795528105,152.11196877369562,153.50489807128906,3377562,0.0,0.0 -2022-12-27 00:00:00+05:30,153.64654598250397,155.0158577646883,152.37167545828248,153.9298553466797,2819074,0.0,0.0 -2022-12-28 00:00:00+05:30,153.92984911925103,154.2131584719651,152.1119630498573,153.03271484375,9481554,0.0,0.0 -2022-12-29 00:00:00+05:30,153.03272216873413,154.874211434951,151.1676153829951,154.49647521972656,6195112,0.0,0.0 -2022-12-30 00:00:00+05:30,154.8741981402468,157.23508530701884,154.6617125313526,156.0546417236328,4199128,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/GOLDBEES.NS.csv b/DATA/BRONZE/StockData/2022/GOLDBEES.NS.csv deleted file mode 100644 index 2e34086a..00000000 --- a/DATA/BRONZE/StockData/2022/GOLDBEES.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,42.06999969482422,44.25,41.540000915527344,41.72999954223633,9144638,0.0,0.0 -2022-01-04 00:00:00+05:30,41.779998779296875,41.779998779296875,41.150001525878906,41.459999084472656,4681329,0.0,0.0 -2022-01-05 00:00:00+05:30,41.97999954223633,43.0,41.36000061035156,41.560001373291016,2839093,0.0,0.0 -2022-01-06 00:00:00+05:30,41.81999969482422,41.81999969482422,41.18000030517578,41.2400016784668,2415846,0.0,0.0 -2022-01-07 00:00:00+05:30,41.58000183105469,41.58000183105469,41.0099983215332,41.09000015258789,2969814,0.0,0.0 -2022-01-10 00:00:00+05:30,41.439998626708984,41.439998626708984,40.7599983215332,41.06999969482422,3641805,0.0,0.0 -2022-01-11 00:00:00+05:30,41.58000183105469,43.0,40.880001068115234,41.209999084472656,3010372,0.0,0.0 -2022-01-12 00:00:00+05:30,41.68000030517578,41.68000030517578,41.209999084472656,41.33000183105469,2258367,0.0,0.0 -2022-01-13 00:00:00+05:30,41.81999969482422,41.81999969482422,41.220001220703125,41.41999816894531,1817380,0.0,0.0 -2022-01-14 00:00:00+05:30,41.31999969482422,41.779998779296875,41.22999954223633,41.529998779296875,3926645,0.0,0.0 -2022-01-17 00:00:00+05:30,41.81999969482422,41.81999969482422,41.18000030517578,41.529998779296875,2644534,0.0,0.0 -2022-01-18 00:00:00+05:30,41.81999969482422,41.81999969482422,41.279998779296875,41.52000045776367,2549058,0.0,0.0 -2022-01-19 00:00:00+05:30,41.84000015258789,41.84000015258789,41.33000183105469,41.599998474121094,1830780,0.0,0.0 -2022-01-20 00:00:00+05:30,42.439998626708984,42.439998626708984,41.68000030517578,42.04999923706055,4187268,0.0,0.0 -2022-01-21 00:00:00+05:30,42.380001068115234,42.380001068115234,41.75,41.84000015258789,9839700,0.0,0.0 -2022-01-24 00:00:00+05:30,42.13999938964844,42.13999938964844,41.65999984741211,42.040000915527344,12373380,0.0,0.0 -2022-01-25 00:00:00+05:30,42.31999969482422,42.31999969482422,41.7400016784668,42.060001373291016,5243707,0.0,0.0 -2022-01-27 00:00:00+05:30,42.15999984741211,42.15999984741211,41.599998474121094,41.81999969482422,2730577,0.0,0.0 -2022-01-28 00:00:00+05:30,41.880001068115234,41.880001068115234,41.22999954223633,41.43000030517578,2163132,0.0,0.0 -2022-01-31 00:00:00+05:30,41.720001220703125,41.720001220703125,41.029998779296875,41.25,8624680,0.0,0.0 -2022-02-01 00:00:00+05:30,41.68000030517578,41.68000030517578,41.20000076293945,41.54999923706055,2575407,0.0,0.0 -2022-02-02 00:00:00+05:30,41.91999816894531,41.91999816894531,41.119998931884766,41.5099983215332,2103178,0.0,0.0 -2022-02-03 00:00:00+05:30,41.36000061035156,41.880001068115234,41.36000061035156,41.560001373291016,1519387,0.0,0.0 -2022-02-04 00:00:00+05:30,41.849998474121094,41.849998474121094,41.470001220703125,41.599998474121094,1583137,0.0,0.0 -2022-02-07 00:00:00+05:30,41.880001068115234,41.880001068115234,41.279998779296875,41.630001068115234,1982504,0.0,0.0 -2022-02-08 00:00:00+05:30,41.970001220703125,41.97999954223633,41.52000045776367,41.81999969482422,1918554,0.0,0.0 -2022-02-09 00:00:00+05:30,42.18000030517578,42.5,41.709999084472656,41.9900016784668,2543561,0.0,0.0 -2022-02-10 00:00:00+05:30,41.880001068115234,42.380001068115234,41.880001068115234,42.16999816894531,2478102,0.0,0.0 -2022-02-11 00:00:00+05:30,42.5,42.5,41.880001068115234,42.189998626708984,4052801,0.0,0.0 -2022-02-14 00:00:00+05:30,43.31999969482422,43.31999969482422,42.33000183105469,42.959999084472656,9337588,0.0,0.0 -2022-02-15 00:00:00+05:30,43.060001373291016,43.5,42.61000061035156,42.720001220703125,15219667,0.0,0.0 -2022-02-16 00:00:00+05:30,43.08000183105469,43.08000183105469,42.220001220703125,42.63999938964844,2893357,0.0,0.0 -2022-02-17 00:00:00+05:30,43.08000183105469,43.470001220703125,42.560001373291016,43.38999938964844,7597957,0.0,0.0 -2022-02-18 00:00:00+05:30,43.849998474121094,43.849998474121094,39.5,43.18000030517578,4018280,0.0,0.0 -2022-02-21 00:00:00+05:30,43.63999938964844,48.79999923706055,42.81999969482422,43.099998474121094,5190610,0.0,0.0 -2022-02-22 00:00:00+05:30,43.7400016784668,43.7400016784668,43.18000030517578,43.380001068115234,7953166,0.0,0.0 -2022-02-23 00:00:00+05:30,43.720001220703125,43.720001220703125,42.880001068115234,43.09000015258789,3618230,0.0,0.0 -2022-02-24 00:00:00+05:30,43.970001220703125,44.81999969482422,43.220001220703125,44.619998931884766,17716412,0.0,0.0 -2022-02-25 00:00:00+05:30,44.619998931884766,44.619998931884766,43.25,43.619998931884766,17738310,0.0,0.0 -2022-02-28 00:00:00+05:30,43.9900016784668,44.209999084472656,43.54999923706055,43.59000015258789,7633640,0.0,0.0 -2022-03-02 00:00:00+05:30,44.20000076293945,45.849998474121094,43.810001373291016,44.38999938964844,10668971,0.0,0.0 -2022-03-03 00:00:00+05:30,44.849998474121094,44.90999984741211,43.400001525878906,44.400001525878906,4136756,0.0,0.0 -2022-03-04 00:00:00+05:30,44.400001525878906,45.52000045776367,44.400001525878906,44.650001525878906,6157186,0.0,0.0 -2022-03-07 00:00:00+05:30,45.25,46.20000076293945,45.25,46.0,15897977,0.0,0.0 -2022-03-08 00:00:00+05:30,46.400001525878906,46.470001220703125,45.18000030517578,45.93000030517578,13287272,0.0,0.0 -2022-03-09 00:00:00+05:30,47.599998474121094,47.599998474121094,45.400001525878906,45.65999984741211,10485976,0.0,0.0 -2022-03-10 00:00:00+05:30,43.650001525878906,46.79999923706055,43.650001525878906,44.79999923706055,14283266,0.0,0.0 -2022-03-11 00:00:00+05:30,45.880001068115234,45.880001068115234,44.84000015258789,45.279998779296875,6661457,0.0,0.0 -2022-03-14 00:00:00+05:30,45.880001068115234,45.880001068115234,44.52000045776367,44.63999938964844,7715591,0.0,0.0 -2022-03-15 00:00:00+05:30,44.97999954223633,45.45000076293945,44.0099983215332,44.33000183105469,11720963,0.0,0.0 -2022-03-16 00:00:00+05:30,44.5,44.5,43.380001068115234,44.22999954223633,5549265,0.0,0.0 -2022-03-17 00:00:00+05:30,44.779998779296875,46.25,43.70000076293945,44.22999954223633,5724381,0.0,0.0 -2022-03-21 00:00:00+05:30,44.81999969482422,45.47999954223633,43.77000045776367,44.13999938964844,6197187,0.0,0.0 -2022-03-22 00:00:00+05:30,44.959999084472656,44.959999084472656,44.15999984741211,44.31999969482422,5629993,0.0,0.0 -2022-03-23 00:00:00+05:30,44.869998931884766,44.869998931884766,43.720001220703125,44.41999816894531,8813459,0.0,0.0 -2022-03-24 00:00:00+05:30,45.27000045776367,45.27000045776367,44.380001068115234,44.58000183105469,4797761,0.0,0.0 -2022-03-25 00:00:00+05:30,45.41999816894531,45.61000061035156,44.0,44.790000915527344,6162885,0.0,0.0 -2022-03-28 00:00:00+05:30,45.2400016784668,45.2400016784668,44.27000045776367,44.4900016784668,8152023,0.0,0.0 -2022-03-29 00:00:00+05:30,44.84000015258789,44.84000015258789,43.880001068115234,44.18000030517578,2477168,0.0,0.0 -2022-03-30 00:00:00+05:30,44.63999938964844,44.63999938964844,43.880001068115234,44.11000061035156,2699794,0.0,0.0 -2022-03-31 00:00:00+05:30,44.47999954223633,44.47999954223633,43.9900016784668,44.119998931884766,4088541,0.0,0.0 -2022-04-01 00:00:00+05:30,43.150001525878906,44.900001525878906,43.150001525878906,44.56999969482422,5340702,0.0,0.0 -2022-04-04 00:00:00+05:30,44.720001220703125,44.720001220703125,43.880001068115234,44.220001220703125,5545988,0.0,0.0 -2022-04-05 00:00:00+05:30,44.58000183105469,44.58000183105469,44.0,44.310001373291016,5064068,0.0,0.0 -2022-04-06 00:00:00+05:30,44.58000183105469,44.58000183105469,44.130001068115234,44.4900016784668,2283303,0.0,0.0 -2022-04-07 00:00:00+05:30,44.779998779296875,44.779998779296875,41.79999923706055,44.63999938964844,2527931,0.0,0.0 -2022-04-08 00:00:00+05:30,45.08000183105469,45.08000183105469,44.43000030517578,44.65999984741211,1741546,0.0,0.0 -2022-04-11 00:00:00+05:30,45.18000030517578,45.279998779296875,44.560001373291016,45.220001220703125,3623747,0.0,0.0 -2022-04-12 00:00:00+05:30,44.880001068115234,45.58000183105469,44.880001068115234,45.20000076293945,4327749,0.0,0.0 -2022-04-13 00:00:00+05:30,46.29999923706055,46.29999923706055,44.29999923706055,45.72999954223633,4390115,0.0,0.0 -2022-04-18 00:00:00+05:30,45.79999923706055,46.290000915527344,45.79999923706055,46.189998626708984,7062605,0.0,0.0 -2022-04-19 00:00:00+05:30,46.31999969482422,46.31999969482422,45.630001068115234,45.97999954223633,4461027,0.0,0.0 -2022-04-20 00:00:00+05:30,47.4900016784668,47.4900016784668,44.93000030517578,45.220001220703125,7594980,0.0,0.0 -2022-04-21 00:00:00+05:30,47.599998474121094,47.599998474121094,45.09000015258789,45.209999084472656,2159625,0.0,0.0 -2022-04-22 00:00:00+05:30,45.84000015258789,45.84000015258789,45.08000183105469,45.33000183105469,2997378,0.0,0.0 -2022-04-25 00:00:00+05:30,45.2599983215332,45.2599983215332,44.58000183105469,44.900001525878906,2842944,0.0,0.0 -2022-04-26 00:00:00+05:30,44.84000015258789,44.84000015258789,44.439998626708984,44.63999938964844,2256816,0.0,0.0 -2022-04-27 00:00:00+05:30,45.2400016784668,45.2400016784668,44.36000061035156,44.43000030517578,2670040,0.0,0.0 -2022-04-28 00:00:00+05:30,44.29999923706055,50.20000076293945,44.04999923706055,44.33000183105469,2871800,0.0,0.0 -2022-04-29 00:00:00+05:30,52.45000076293945,52.45000076293945,38.599998474121094,44.790000915527344,4709439,0.0,0.0 -2022-05-02 00:00:00+05:30,44.470001220703125,44.59000015258789,44.099998474121094,44.15999984741211,4645318,0.0,0.0 -2022-05-04 00:00:00+05:30,43.97999954223633,45.650001525878906,43.65999984741211,43.97999954223633,4326871,0.0,0.0 -2022-05-05 00:00:00+05:30,45.400001525878906,45.45000076293945,44.11000061035156,44.540000915527344,3874078,0.0,0.0 -2022-05-06 00:00:00+05:30,46.81999969482422,46.81999969482422,42.75,44.54999923706055,4765135,0.0,0.0 -2022-05-09 00:00:00+05:30,44.88999938964844,45.25,44.0099983215332,44.41999816894531,4932473,0.0,0.0 -2022-05-10 00:00:00+05:30,44.790000915527344,45.130001068115234,44.130001068115234,44.2599983215332,4762974,0.0,0.0 -2022-05-11 00:00:00+05:30,44.13999938964844,44.15999984741211,43.18000030517578,44.060001373291016,2945267,0.0,0.0 -2022-05-12 00:00:00+05:30,43.779998779296875,44.540000915527344,43.650001525878906,44.02000045776367,2448614,0.0,0.0 -2022-05-13 00:00:00+05:30,43.84000015258789,45.0,43.150001525878906,43.41999816894531,6268886,0.0,0.0 -2022-05-16 00:00:00+05:30,43.58000183105469,43.58000183105469,43.0,43.13999938964844,4339791,0.0,0.0 -2022-05-17 00:00:00+05:30,43.779998779296875,44.40999984741211,43.310001373291016,43.540000915527344,2297137,0.0,0.0 -2022-05-18 00:00:00+05:30,43.52000045776367,43.52000045776367,43.0099983215332,43.38999938964844,2809408,0.0,0.0 -2022-05-19 00:00:00+05:30,43.650001525878906,43.7400016784668,43.150001525878906,43.59000015258789,3101059,0.0,0.0 -2022-05-20 00:00:00+05:30,43.349998474121094,43.97999954223633,43.349998474121094,43.91999816894531,1442916,0.0,0.0 -2022-05-23 00:00:00+05:30,44.439998626708984,44.439998626708984,44.04999923706055,44.25,2140814,0.0,0.0 -2022-05-24 00:00:00+05:30,44.380001068115234,44.380001068115234,43.779998779296875,44.06999969482422,1742995,0.0,0.0 -2022-05-25 00:00:00+05:30,44.34000015258789,44.34000015258789,44.029998779296875,44.119998931884766,1725313,0.0,0.0 -2022-05-26 00:00:00+05:30,45.11000061035156,45.11000061035156,43.77000045776367,43.869998931884766,2024163,0.0,0.0 -2022-05-27 00:00:00+05:30,44.279998779296875,44.279998779296875,43.869998931884766,44.08000183105469,1370322,0.0,0.0 -2022-05-30 00:00:00+05:30,44.279998779296875,44.380001068115234,43.880001068115234,43.97999954223633,2903680,0.0,0.0 -2022-05-31 00:00:00+05:30,44.09000015258789,44.09000015258789,43.83000183105469,43.95000076293945,1265893,0.0,0.0 -2022-06-01 00:00:00+05:30,43.880001068115234,43.880001068115234,43.470001220703125,43.52000045776367,2238485,0.0,0.0 -2022-06-02 00:00:00+05:30,44.29999923706055,44.29999923706055,43.58000183105469,43.97999954223633,1975583,0.0,0.0 -2022-06-03 00:00:00+05:30,44.560001373291016,44.79999923706055,44.13999938964844,44.150001525878906,1767101,0.0,0.0 -2022-06-06 00:00:00+05:30,44.95000076293945,44.95000076293945,43.29999923706055,44.0,2337622,0.0,0.0 -2022-06-07 00:00:00+05:30,44.18000030517578,44.18000030517578,43.59000015258789,43.86000061035156,1464099,0.0,0.0 -2022-06-08 00:00:00+05:30,44.060001373291016,44.060001373291016,43.7400016784668,43.880001068115234,1227638,0.0,0.0 -2022-06-09 00:00:00+05:30,44.13999938964844,44.13999938964844,43.68000030517578,43.95000076293945,1208810,0.0,0.0 -2022-06-10 00:00:00+05:30,44.150001525878906,44.150001525878906,43.75,43.810001373291016,1088837,0.0,0.0 -2022-06-13 00:00:00+05:30,44.689998626708984,44.689998626708984,44.11000061035156,44.189998626708984,5159270,0.0,0.0 -2022-06-14 00:00:00+05:30,44.08000183105469,44.08000183105469,43.36000061035156,43.56999969482422,2820945,0.0,0.0 -2022-06-15 00:00:00+05:30,43.66999816894531,43.7400016784668,43.22999954223633,43.61000061035156,2091201,0.0,0.0 -2022-06-16 00:00:00+05:30,43.95000076293945,43.95000076293945,43.529998779296875,43.720001220703125,2170013,0.0,0.0 -2022-06-17 00:00:00+05:30,44.13999938964844,44.13999938964844,43.86000061035156,44.08000183105469,2039843,0.0,0.0 -2022-06-20 00:00:00+05:30,44.060001373291016,44.060001373291016,43.7400016784668,43.81999969482422,2583650,0.0,0.0 -2022-06-21 00:00:00+05:30,44.08000183105469,44.08000183105469,43.619998931884766,43.779998779296875,3212517,0.0,0.0 -2022-06-22 00:00:00+05:30,43.779998779296875,43.790000915527344,43.459999084472656,43.68000030517578,1702697,0.0,0.0 -2022-06-23 00:00:00+05:30,43.97999954223633,43.97999954223633,43.61000061035156,43.7599983215332,2159396,0.0,0.0 -2022-06-24 00:00:00+05:30,44.599998474121094,44.599998474121094,43.209999084472656,43.65999984741211,2826062,0.0,0.0 -2022-06-27 00:00:00+05:30,43.970001220703125,43.970001220703125,43.619998931884766,43.869998931884766,3381786,0.0,0.0 -2022-06-28 00:00:00+05:30,43.79999923706055,43.93000030517578,43.560001373291016,43.79999923706055,2173213,0.0,0.0 -2022-06-29 00:00:00+05:30,44.040000915527344,44.040000915527344,43.54999923706055,43.7599983215332,1372013,0.0,0.0 -2022-06-30 00:00:00+05:30,44.599998474121094,44.599998474121094,43.540000915527344,43.7599983215332,2636944,0.0,0.0 -2022-07-01 00:00:00+05:30,43.869998931884766,44.900001525878906,43.79999923706055,44.36000061035156,9083077,0.0,0.0 -2022-07-04 00:00:00+05:30,45.04999923706055,45.04999923706055,41.70000076293945,44.68000030517578,3696528,0.0,0.0 -2022-07-05 00:00:00+05:30,45.380001068115234,45.380001068115234,44.380001068115234,44.79999923706055,2799231,0.0,0.0 -2022-07-06 00:00:00+05:30,44.439998626708984,44.59000015258789,42.099998474121094,44.16999816894531,4719772,0.0,0.0 -2022-07-07 00:00:00+05:30,44.900001525878906,44.900001525878906,43.18000030517578,43.59000015258789,7871542,0.0,0.0 -2022-07-08 00:00:00+05:30,43.939998626708984,44.150001525878906,43.119998931884766,43.56999969482422,1646453,0.0,0.0 -2022-07-11 00:00:00+05:30,44.09000015258789,44.400001525878906,43.27000045776367,43.560001373291016,2527931,0.0,0.0 -2022-07-12 00:00:00+05:30,43.810001373291016,43.900001525878906,43.290000915527344,43.619998931884766,1798323,0.0,0.0 -2022-07-13 00:00:00+05:30,43.86000061035156,43.900001525878906,43.209999084472656,43.439998626708984,2941632,0.0,0.0 -2022-07-14 00:00:00+05:30,43.95000076293945,43.95000076293945,43.040000915527344,43.29999923706055,1465436,0.0,0.0 -2022-07-15 00:00:00+05:30,43.689998626708984,43.70000076293945,42.86000061035156,43.11000061035156,1889788,0.0,0.0 -2022-07-18 00:00:00+05:30,43.650001525878906,43.70000076293945,42.599998474121094,43.54999923706055,2649053,0.0,0.0 -2022-07-19 00:00:00+05:30,43.75,43.75,43.04999923706055,43.38999938964844,2033750,0.0,0.0 -2022-07-20 00:00:00+05:30,43.63999938964844,43.63999938964844,43.02000045776367,43.38999938964844,2727549,0.0,0.0 -2022-07-21 00:00:00+05:30,43.31999969482422,43.31999969482422,42.95000076293945,43.029998779296875,2536379,0.0,0.0 -2022-07-22 00:00:00+05:30,43.599998474121094,43.84000015258789,43.220001220703125,43.689998626708984,2743924,0.0,0.0 -2022-07-25 00:00:00+05:30,44.290000915527344,44.290000915527344,43.310001373291016,43.599998474121094,7496829,0.0,0.0 -2022-07-26 00:00:00+05:30,43.88999938964844,43.88999938964844,43.310001373291016,43.459999084472656,4145903,0.0,0.0 -2022-07-27 00:00:00+05:30,45.459999084472656,45.459999084472656,43.16999816894531,43.56999969482422,2639482,0.0,0.0 -2022-07-28 00:00:00+05:30,44.06999969482422,44.08000183105469,43.63999938964844,44.02000045776367,1860323,0.0,0.0 -2022-07-29 00:00:00+05:30,38.29999923706055,44.4900016784668,38.29999923706055,44.060001373291016,3799713,0.0,0.0 -2022-08-01 00:00:00+05:30,44.439998626708984,44.439998626708984,43.83000183105469,44.220001220703125,3672587,0.0,0.0 -2022-08-02 00:00:00+05:30,44.4900016784668,44.5099983215332,44.0099983215332,44.18000030517578,2404168,0.0,0.0 -2022-08-03 00:00:00+05:30,44.18000030517578,44.27000045776367,43.90999984741211,44.189998626708984,2213499,0.0,0.0 -2022-08-04 00:00:00+05:30,44.47999954223633,44.83000183105469,43.93000030517578,44.65999984741211,3192387,0.0,0.0 -2022-08-05 00:00:00+05:30,44.959999084472656,44.9900016784668,44.369998931884766,44.720001220703125,2218906,0.0,0.0 -2022-08-08 00:00:00+05:30,44.849998474121094,44.90999984741211,44.40999984741211,44.619998931884766,2202250,0.0,0.0 -2022-08-10 00:00:00+05:30,44.9900016784668,45.20000076293945,44.61000061035156,44.869998931884766,4815067,0.0,0.0 -2022-08-11 00:00:00+05:30,44.869998931884766,44.95000076293945,44.54999923706055,44.90999984741211,2336609,0.0,0.0 -2022-08-12 00:00:00+05:30,45.119998931884766,45.119998931884766,44.68000030517578,45.0,5335944,0.0,0.0 -2022-08-16 00:00:00+05:30,45.15999984741211,45.15999984741211,44.619998931884766,44.650001525878906,3136639,0.0,0.0 -2022-08-17 00:00:00+05:30,44.84000015258789,44.97999954223633,44.279998779296875,44.599998474121094,2652324,0.0,0.0 -2022-08-18 00:00:00+05:30,44.72999954223633,44.72999954223633,44.349998474121094,44.54999923706055,2115125,0.0,0.0 -2022-08-19 00:00:00+05:30,44.529998779296875,44.529998779296875,44.2599983215332,44.41999816894531,1588648,0.0,0.0 -2022-08-22 00:00:00+05:30,44.11000061035156,44.59000015258789,43.95000076293945,43.9900016784668,2676258,0.0,0.0 -2022-08-23 00:00:00+05:30,44.290000915527344,44.290000915527344,43.90999984741211,44.150001525878906,2369737,0.0,0.0 -2022-08-24 00:00:00+05:30,44.459999084472656,44.459999084472656,44.060001373291016,44.33000183105469,2177388,0.0,0.0 -2022-08-25 00:00:00+05:30,44.689998626708984,44.75,44.25,44.63999938964844,2207667,0.0,0.0 -2022-08-26 00:00:00+05:30,44.689998626708984,44.75,44.279998779296875,44.29999923706055,2403321,0.0,0.0 -2022-08-29 00:00:00+05:30,44.470001220703125,44.470001220703125,41.599998474121094,43.849998474121094,3588407,0.0,0.0 -2022-08-30 00:00:00+05:30,43.81999969482422,44.220001220703125,43.41999816894531,43.900001525878906,2717694,0.0,0.0 -2022-09-01 00:00:00+05:30,43.58000183105469,43.70000076293945,43.22999954223633,43.349998474121094,5014410,0.0,0.0 -2022-09-02 00:00:00+05:30,43.529998779296875,43.529998779296875,43.11000061035156,43.369998931884766,2592415,0.0,0.0 -2022-09-05 00:00:00+05:30,43.70000076293945,43.790000915527344,43.2400016784668,43.540000915527344,2440863,0.0,0.0 -2022-09-06 00:00:00+05:30,43.84000015258789,43.88999938964844,43.369998931884766,43.5,3275297,0.0,0.0 -2022-09-07 00:00:00+05:30,43.45000076293945,43.459999084472656,43.150001525878906,43.40999984741211,2873935,0.0,0.0 -2022-09-08 00:00:00+05:30,43.7400016784668,43.77000045776367,43.2400016784668,43.599998474121094,1485287,0.0,0.0 -2022-09-09 00:00:00+05:30,43.7599983215332,43.849998474121094,43.310001373291016,43.65999984741211,1677773,0.0,0.0 -2022-09-12 00:00:00+05:30,48.0,48.0,43.31999969482422,43.599998474121094,3909092,0.0,0.0 -2022-09-13 00:00:00+05:30,43.58000183105469,43.58000183105469,43.31999969482422,43.5,2180910,0.0,0.0 -2022-09-14 00:00:00+05:30,43.4900016784668,43.5099983215332,43.150001525878906,43.18000030517578,2513567,0.0,0.0 -2022-09-15 00:00:00+05:30,43.27000045776367,43.279998779296875,42.86000061035156,43.04999923706055,7819360,0.0,0.0 -2022-09-16 00:00:00+05:30,42.939998626708984,43.20000076293945,42.209999084472656,42.2599983215332,5272807,0.0,0.0 -2022-09-19 00:00:00+05:30,42.7400016784668,42.810001373291016,42.20000076293945,42.34000015258789,6588351,0.0,0.0 -2022-09-20 00:00:00+05:30,42.779998779296875,42.790000915527344,42.349998474121094,42.4900016784668,3125863,0.0,0.0 -2022-09-21 00:00:00+05:30,42.689998626708984,42.720001220703125,42.2400016784668,42.70000076293945,2429479,0.0,0.0 -2022-09-22 00:00:00+05:30,42.79999923706055,43.040000915527344,42.310001373291016,42.9900016784668,4283507,0.0,0.0 -2022-09-23 00:00:00+05:30,43.290000915527344,43.290000915527344,42.709999084472656,42.81999969482422,2355990,0.0,0.0 -2022-09-26 00:00:00+05:30,42.869998931884766,42.869998931884766,42.27000045776367,42.63999938964844,2868912,0.0,0.0 -2022-09-27 00:00:00+05:30,42.88999938964844,42.88999938964844,42.310001373291016,42.41999816894531,2785259,0.0,0.0 -2022-09-28 00:00:00+05:30,42.119998931884766,42.619998931884766,42.119998931884766,42.29999923706055,1773850,0.0,0.0 -2022-09-29 00:00:00+05:30,42.54999923706055,43.15999984741211,42.5099983215332,42.900001525878906,3330240,0.0,0.0 -2022-09-30 00:00:00+05:30,43.279998779296875,43.349998474121094,42.7400016784668,43.15999984741211,2654545,0.0,0.0 -2022-10-03 00:00:00+05:30,43.439998626708984,43.439998626708984,43.11000061035156,43.13999938964844,5004653,0.0,0.0 -2022-10-04 00:00:00+05:30,43.4900016784668,44.150001525878906,43.47999954223633,44.04999923706055,5484223,0.0,0.0 -2022-10-06 00:00:00+05:30,44.58000183105469,45.0,44.119998931884766,44.279998779296875,4782138,0.0,0.0 -2022-10-07 00:00:00+05:30,44.29999923706055,44.540000915527344,44.119998931884766,44.4900016784668,3208191,0.0,0.0 -2022-10-10 00:00:00+05:30,44.400001525878906,44.630001068115234,43.70000076293945,43.72999954223633,3643998,0.0,0.0 -2022-10-11 00:00:00+05:30,44.470001220703125,44.47999954223633,43.349998474121094,43.41999816894531,2163274,0.0,0.0 -2022-10-12 00:00:00+05:30,43.220001220703125,43.68000030517578,42.9900016784668,43.59000015258789,2786712,0.0,0.0 -2022-10-13 00:00:00+05:30,43.83000183105469,43.84000015258789,43.41999816894531,43.689998626708984,1957699,0.0,0.0 -2022-10-14 00:00:00+05:30,43.66999816894531,43.66999816894531,43.220001220703125,43.2599983215332,3757412,0.0,0.0 -2022-10-17 00:00:00+05:30,43.380001068115234,45.599998474121094,43.0099983215332,43.2400016784668,2052094,0.0,0.0 -2022-10-18 00:00:00+05:30,43.220001220703125,43.279998779296875,43.0099983215332,43.119998931884766,2538797,0.0,0.0 -2022-10-19 00:00:00+05:30,43.7400016784668,43.869998931884766,42.869998931884766,43.189998626708984,3615050,0.0,0.0 -2022-10-20 00:00:00+05:30,43.18000030517578,44.369998931884766,42.869998931884766,43.040000915527344,1937458,0.0,0.0 -2022-10-21 00:00:00+05:30,43.08000183105469,43.209999084472656,42.70000076293945,42.72999954223633,5502791,0.0,0.0 -2022-10-24 00:00:00+05:30,44.36000061035156,44.369998931884766,43.06999969482422,43.47999954223633,3722883,0.0,0.0 -2022-10-25 00:00:00+05:30,43.68000030517578,43.90999984741211,43.130001068115234,43.16999816894531,2942957,0.0,0.0 -2022-10-27 00:00:00+05:30,37.599998474121094,43.7400016784668,37.599998474121094,43.459999084472656,1876894,0.0,0.0 -2022-10-28 00:00:00+05:30,43.7400016784668,43.7400016784668,43.06999969482422,43.279998779296875,1956627,0.0,0.0 -2022-10-31 00:00:00+05:30,43.380001068115234,43.380001068115234,43.0099983215332,43.22999954223633,2202954,0.0,0.0 -2022-11-01 00:00:00+05:30,43.4900016784668,43.4900016784668,42.959999084472656,43.310001373291016,2306222,0.0,0.0 -2022-11-02 00:00:00+05:30,43.5,43.540000915527344,43.06999969482422,43.5,2114895,0.0,0.0 -2022-11-03 00:00:00+05:30,43.47999954223633,43.47999954223633,42.95000076293945,43.0,3452084,0.0,0.0 -2022-11-04 00:00:00+05:30,43.459999084472656,43.459999084472656,43.02000045776367,43.290000915527344,1894906,0.0,0.0 -2022-11-07 00:00:00+05:30,43.45000076293945,44.09000015258789,43.45000076293945,43.7400016784668,3090161,0.0,0.0 -2022-11-09 00:00:00+05:30,43.95000076293945,44.43000030517578,43.869998931884766,43.970001220703125,5393284,0.0,0.0 -2022-11-10 00:00:00+05:30,44.290000915527344,44.290000915527344,43.7599983215332,44.18000030517578,2125679,0.0,0.0 -2022-11-11 00:00:00+05:30,44.560001373291016,44.81999969482422,44.2400016784668,44.7599983215332,5847659,0.0,0.0 -2022-11-14 00:00:00+05:30,44.849998474121094,44.95000076293945,44.5099983215332,44.81999969482422,4678336,0.0,0.0 -2022-11-15 00:00:00+05:30,45.27000045776367,45.279998779296875,44.650001525878906,45.150001525878906,6931363,0.0,0.0 -2022-11-16 00:00:00+05:30,45.290000915527344,45.439998626708984,44.90999984741211,45.349998474121094,4986732,0.0,0.0 -2022-11-17 00:00:00+05:30,45.33000183105469,45.40999984741211,45.029998779296875,45.16999816894531,2284358,0.0,0.0 -2022-11-18 00:00:00+05:30,45.27000045776367,45.310001373291016,44.91999816894531,45.2599983215332,2779991,0.0,0.0 -2022-11-21 00:00:00+05:30,45.15999984741211,45.15999984741211,44.619998931884766,44.79999923706055,1910550,0.0,0.0 -2022-11-22 00:00:00+05:30,45.040000915527344,45.11000061035156,44.619998931884766,44.900001525878906,1808560,0.0,0.0 -2022-11-23 00:00:00+05:30,45.099998474121094,45.099998474121094,44.630001068115234,44.77000045776367,1970626,0.0,0.0 -2022-11-24 00:00:00+05:30,45.279998779296875,45.279998779296875,44.7599983215332,45.040000915527344,4073101,0.0,0.0 -2022-11-25 00:00:00+05:30,45.29999923706055,45.310001373291016,44.880001068115234,44.97999954223633,1910506,0.0,0.0 -2022-11-28 00:00:00+05:30,45.2599983215332,45.2599983215332,44.709999084472656,45.119998931884766,3409844,0.0,0.0 -2022-11-29 00:00:00+05:30,45.060001373291016,45.150001525878906,44.540000915527344,45.099998474121094,2438774,0.0,0.0 -2022-11-30 00:00:00+05:30,45.209999084472656,45.2599983215332,45.0,45.099998474121094,1984004,0.0,0.0 -2022-12-01 00:00:00+05:30,45.5099983215332,45.560001373291016,45.15999984741211,45.369998931884766,3594010,0.0,0.0 -2022-12-02 00:00:00+05:30,46.029998779296875,46.029998779296875,45.52000045776367,45.880001068115234,4102571,0.0,0.0 -2022-12-05 00:00:00+05:30,46.29999923706055,46.29999923706055,45.810001373291016,46.09000015258789,3622012,0.0,0.0 -2022-12-06 00:00:00+05:30,45.970001220703125,45.970001220703125,45.52000045776367,45.81999969482422,2339290,0.0,0.0 -2022-12-07 00:00:00+05:30,46.08000183105469,46.08000183105469,45.58000183105469,45.84000015258789,1502324,0.0,0.0 -2022-12-08 00:00:00+05:30,46.209999084472656,46.209999084472656,45.68000030517578,46.060001373291016,1618610,0.0,0.0 -2022-12-09 00:00:00+05:30,46.38999938964844,46.38999938964844,46.0099983215332,46.11000061035156,1722820,0.0,0.0 -2022-12-12 00:00:00+05:30,46.380001068115234,46.380001068115234,45.86000061035156,46.189998626708984,3257599,0.0,0.0 -2022-12-13 00:00:00+05:30,46.349998474121094,46.75,45.86000061035156,46.15999984741211,2740609,0.0,0.0 -2022-12-14 00:00:00+05:30,46.58000183105469,48.900001525878906,46.209999084472656,46.540000915527344,2311017,0.0,0.0 -2022-12-15 00:00:00+05:30,46.47999954223633,46.4900016784668,45.90999984741211,46.029998779296875,2670575,0.0,0.0 -2022-12-16 00:00:00+05:30,45.83000183105469,46.40999984741211,45.83000183105469,46.099998474121094,2141668,0.0,0.0 -2022-12-19 00:00:00+05:30,46.470001220703125,46.709999084472656,46.220001220703125,46.41999816894531,3589858,0.0,0.0 -2022-12-20 00:00:00+05:30,46.380001068115234,46.79999923706055,45.83000183105469,46.75,3231954,0.0,0.0 -2022-12-21 00:00:00+05:30,47.11000061035156,47.11000061035156,46.779998779296875,46.86000061035156,3914662,0.0,0.0 -2022-12-22 00:00:00+05:30,47.279998779296875,47.279998779296875,46.68000030517578,46.869998931884766,4841450,0.0,0.0 -2022-12-23 00:00:00+05:30,46.7400016784668,46.7400016784668,46.369998931884766,46.689998626708984,6051020,0.0,0.0 -2022-12-26 00:00:00+05:30,47.119998931884766,47.119998931884766,46.5099983215332,46.689998626708984,6123432,0.0,0.0 -2022-12-27 00:00:00+05:30,46.939998626708984,46.939998626708984,46.59000015258789,46.869998931884766,3104361,0.0,0.0 -2022-12-28 00:00:00+05:30,47.099998474121094,47.099998474121094,46.5099983215332,46.54999923706055,2288068,0.0,0.0 -2022-12-29 00:00:00+05:30,46.900001525878906,46.91999816894531,46.560001373291016,46.61000061035156,4403064,0.0,0.0 -2022-12-30 00:00:00+05:30,46.9900016784668,46.9900016784668,46.619998931884766,46.790000915527344,2945907,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/HERANBA.NS.csv b/DATA/BRONZE/StockData/2022/HERANBA.NS.csv deleted file mode 100644 index 7072c0b0..00000000 --- a/DATA/BRONZE/StockData/2022/HERANBA.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,675.1674359448366,688.5218627907897,671.4937186583868,677.6000366210938,110973,0.0,0.0 -2022-01-04 00:00:00+05:30,685.096416572215,685.096416572215,667.7704153661592,670.699462890625,51478,0.0,0.0 -2022-01-05 00:00:00+05:30,675.0185286124622,675.0185286124622,661.2669797751169,663.9974365234375,41415,0.0,0.0 -2022-01-06 00:00:00+05:30,661.2669359248024,667.5221515767846,652.3308962501429,654.167724609375,49209,0.0,0.0 -2022-01-07 00:00:00+05:30,659.2811365758319,666.5788779283943,645.4798957714117,650.0472412109375,78254,0.0,0.0 -2022-01-10 00:00:00+05:30,659.2811957495268,692.2452676572835,650.3451554456929,687.3800659179688,182012,0.0,0.0 -2022-01-11 00:00:00+05:30,687.0822109439703,711.9045451543739,683.1602700184462,700.1884155273438,204894,0.0,0.0 -2022-01-12 00:00:00+05:30,713.5924318353772,719.7483824588343,705.2024712712509,710.4151611328125,225539,0.0,0.0 -2022-01-13 00:00:00+05:30,710.4151487825497,723.8192081935413,681.2240618247206,716.3228759765625,204623,0.0,0.0 -2022-01-14 00:00:00+05:30,714.7839840053679,719.7484510130413,707.8833627444212,710.6634521484375,51359,0.0,0.0 -2022-01-17 00:00:00+05:30,714.8335629925485,718.8547688471734,707.9825747947436,713.6917114257812,73785,0.0,0.0 -2022-01-18 00:00:00+05:30,713.6916834130554,736.2800057188198,713.6916834130554,718.556884765625,282365,0.0,0.0 -2022-01-19 00:00:00+05:30,719.6987208299814,731.7623992784565,712.2023881543968,727.5426025390625,111898,0.0,0.0 -2022-01-20 00:00:00+05:30,733.4999940198253,739.4077218279814,724.8121768317732,729.627685546875,97618,0.0,0.0 -2022-01-21 00:00:00+05:30,725.805024788498,739.407675540245,711.7059273713691,724.2660522460938,150605,0.0,0.0 -2022-01-24 00:00:00+05:30,722.8263793067704,724.5639427185655,665.2881959216172,684.0042724609375,137981,0.0,0.0 -2022-01-25 00:00:00+05:30,675.2667106931628,713.8902843954509,666.7278525334426,698.4508056640625,98272,0.0,0.0 -2022-01-27 00:00:00+05:30,690.0112768909942,707.9329905482678,680.1319754916738,691.7488403320312,69465,0.0,0.0 -2022-01-28 00:00:00+05:30,699.9897952863573,731.7623817390714,698.6494135359432,712.3016967773438,163993,0.0,0.0 -2022-01-31 00:00:00+05:30,723.8192769227073,728.7837438426162,704.9543026270538,711.5570678710938,227169,0.0,0.0 -2022-02-01 00:00:00+05:30,715.876095528036,718.7555104440901,686.9332305320776,693.8834838867188,103539,0.0,0.0 -2022-02-02 00:00:00+05:30,700.9826672380963,706.8407619272456,694.3302700321294,703.7627563476562,72598,0.0,0.0 -2022-02-03 00:00:00+05:30,709.9187566346346,711.2591384380694,695.0253561457962,696.0182495117188,60368,0.0,0.0 -2022-02-04 00:00:00+05:30,697.0607385945871,702.9684659299561,689.117592086904,691.450927734375,66501,0.0,0.0 -2022-02-07 00:00:00+05:30,692.0466564515435,698.252239812838,681.9191322856312,685.245361328125,30471,0.0,0.0 -2022-02-08 00:00:00+05:30,688.075145008337,693.933240469028,661.2173899244688,668.81298828125,56931,0.0,0.0 -2022-02-09 00:00:00+05:30,669.7065646420094,682.0184664238017,660.2244452688409,664.5931396484375,65330,0.0,0.0 -2022-02-10 00:00:00+05:30,669.9051712784046,676.1603874117127,661.4655776029281,670.6498413085938,44364,0.0,0.0 -2022-02-11 00:00:00+05:30,665.2385320382436,672.7348645700364,652.4798769703089,665.4867553710938,66670,0.0,0.0 -2022-02-14 00:00:00+05:30,655.4088645891571,661.8626712508647,635.5013653914007,641.8062744140625,87130,0.0,0.0 -2022-02-15 00:00:00+05:30,656.3024725497701,656.3024725497701,635.4517132100648,651.0897827148438,52127,0.0,0.0 -2022-02-16 00:00:00+05:30,654.5153051668765,659.1819160088177,644.3877809272467,646.224609375,36481,0.0,0.0 -2022-02-17 00:00:00+05:30,649.6500575189106,653.1251839803765,644.3877352832557,645.8770751953125,61233,0.0,0.0 -2022-02-18 00:00:00+05:30,644.1891958962618,650.3451468107814,636.4446398560472,638.6786499023438,48555,0.0,0.0 -2022-02-21 00:00:00+05:30,638.5296494987878,642.0047760080207,611.6222656250001,614.3527221679688,70452,0.0,0.0 -2022-02-22 00:00:00+05:30,601.296217291515,610.430848668888,591.76446491598,596.778564453125,121253,0.0,0.0 -2022-02-23 00:00:00+05:30,599.9061623734109,608.1471648958005,594.892063174958,598.9132690429688,74995,0.0,0.0 -2022-02-24 00:00:00+05:30,579.105036153019,589.7786394768851,558.5521320509688,571.6087036132812,152739,0.0,0.0 -2022-02-25 00:00:00+05:30,580.8426194099455,601.6933801067128,578.3107534456184,593.7998657226562,73472,0.0,0.0 -2022-02-28 00:00:00+05:30,593.7502732614527,593.7502732614527,577.4171641593139,582.48095703125,87770,0.0,0.0 -2022-03-02 00:00:00+05:30,566.1478110192136,585.8070876014917,558.0060732746413,575.1334838867188,68402,0.0,0.0 -2022-03-03 00:00:00+05:30,581.8354513179816,591.5657931617233,575.6298684327642,577.367431640625,67230,0.0,0.0 -2022-03-04 00:00:00+05:30,570.913673878746,581.8355006833829,570.913673878746,574.6370239257812,94614,0.0,0.0 -2022-03-07 00:00:00+05:30,572.8994628315387,573.8923561813334,550.9565440416362,553.7366333007812,76912,0.0,0.0 -2022-03-08 00:00:00+05:30,559.9918680752395,565.9492283739122,547.1835191925319,556.71533203125,57256,0.0,0.0 -2022-03-09 00:00:00+05:30,560.7861606227918,580.8426187229059,560.5379372814573,575.9774169921875,93581,0.0,0.0 -2022-03-10 00:00:00+05:30,589.7786766495257,592.3105426865789,578.3604026066477,586.2042846679688,64500,0.0,0.0 -2022-03-11 00:00:00+05:30,585.8071108396841,593.7502581053069,582.6794723632834,590.6226196289062,48798,0.0,0.0 -2022-03-14 00:00:00+05:30,597.7217825971676,604.7713009752788,592.7573159643007,598.3671875,104139,0.0,0.0 -2022-03-15 00:00:00+05:30,605.5656969043453,703.7628158582246,600.650862551427,660.32373046875,803397,0.0,0.0 -2022-03-16 00:00:00+05:30,667.5221827711846,672.4866494891043,647.4160925636104,653.4727783203125,112243,0.0,0.0 -2022-03-17 00:00:00+05:30,651.3876621974414,664.0470522554414,641.6076870598602,645.1324462890625,83514,0.0,0.0 -2022-03-21 00:00:00+05:30,651.3380369468866,670.7987223468126,643.8913368293537,651.7848510742188,115686,0.0,0.0 -2022-03-22 00:00:00+05:30,655.3096384437467,656.9975693297158,636.4446640036995,639.12548828125,67085,0.0,0.0 -2022-03-23 00:00:00+05:30,647.3664862957631,650.3451664474308,640.4162326085387,643.0474243164062,60826,0.0,0.0 -2022-03-24 00:00:00+05:30,645.3806343008757,647.26715578016,627.5085551971591,631.0829467773438,57077,0.0,0.0 -2022-03-25 00:00:00+05:30,634.4588538587195,647.0686115877724,626.7142978098323,630.0404663085938,73217,0.0,0.0 -2022-03-28 00:00:00+05:30,630.0404388047011,630.0404388047011,599.707560253232,602.5869750976562,111206,0.0,0.0 -2022-03-29 00:00:00+05:30,610.6294208838981,615.5938877203525,595.9346111682734,600.2040405273438,152180,0.0,0.0 -2022-03-30 00:00:00+05:30,610.5301799602562,612.6152318735592,603.6791912141393,605.6649780273438,95047,0.0,0.0 -2022-03-31 00:00:00+05:30,610.6293544189888,610.6293544189888,596.9274395620613,600.5018310546875,126293,0.0,0.0 -2022-04-01 00:00:00+05:30,606.6578344349741,614.1045345303297,603.6295218498095,611.1258544921875,106812,0.0,0.0 -2022-04-04 00:00:00+05:30,620.5583658823357,630.3880346384731,615.593898955277,622.990966796875,124347,0.0,0.0 -2022-04-05 00:00:00+05:30,627.4589972503123,655.4089101440161,621.1540877894214,650.7919921875,310638,0.0,0.0 -2022-04-06 00:00:00+05:30,651.3380313547331,673.1816848452881,628.1043029469463,639.2743530273438,175265,0.0,0.0 -2022-04-07 00:00:00+05:30,639.2743969385427,653.1749046600733,627.5582668363907,634.0617065429688,93776,0.0,0.0 -2022-04-08 00:00:00+05:30,636.444651357122,639.8205130619796,630.5865562226345,635.0049438476562,80950,0.0,0.0 -2022-04-11 00:00:00+05:30,640.4162219500896,642.4020086848185,631.1823257538803,638.0829467773438,85813,0.0,0.0 -2022-04-12 00:00:00+05:30,639.4233239642026,639.4233239642026,621.4519783852724,626.9625244140625,84766,0.0,0.0 -2022-04-13 00:00:00+05:30,631.8773630285533,633.2673773815765,623.5370345048073,626.6646728515625,71948,0.0,0.0 -2022-04-18 00:00:00+05:30,626.6646804113112,626.6646804113112,612.6152148575662,618.2747192382812,70638,0.0,0.0 -2022-04-19 00:00:00+05:30,620.5583462296053,634.309894941493,610.6294126899315,617.232177734375,105095,0.0,0.0 -2022-04-20 00:00:00+05:30,618.6717896026023,622.4944651598719,610.7783363664148,613.2108764648438,48382,0.0,0.0 -2022-04-21 00:00:00+05:30,622.9412744339,647.2671600407486,615.5938398467828,639.4232788085938,315967,0.0,0.0 -2022-04-22 00:00:00+05:30,635.551054413992,665.2385919364962,635.451789312474,649.8983764648438,228104,0.0,0.0 -2022-04-25 00:00:00+05:30,649.8983402573746,649.8983402573746,625.5228202550189,630.2886962890625,71893,0.0,0.0 -2022-04-26 00:00:00+05:30,626.0192531244732,639.3736807158463,620.5583397348069,623.3880615234375,53312,0.0,0.0 -2022-04-27 00:00:00+05:30,623.388094142589,630.6858969605724,611.6719641956225,616.8350219726562,72182,0.0,0.0 -2022-04-28 00:00:00+05:30,622.5441187419638,623.0405654076272,611.6719246436543,615.3456420898438,48021,0.0,0.0 -2022-04-29 00:00:00+05:30,620.5582904325299,620.5582904325299,609.6364645209173,611.076171875,61689,0.0,0.0 -2022-05-02 00:00:00+05:30,605.7145822864297,620.9058385776283,604.6224238307401,616.9342651367188,137148,0.0,0.0 -2022-05-04 00:00:00+05:30,616.9342757351815,622.9909616974585,596.9771430923233,604.0763549804688,158117,0.0,0.0 -2022-05-05 00:00:00+05:30,607.6507253077792,612.1683778936273,597.7714244345378,600.551513671875,125617,0.0,0.0 -2022-05-06 00:00:00+05:30,590.7715399903051,610.4308160915512,586.799966612219,603.3316650390625,83878,0.0,0.0 -2022-05-09 00:00:00+05:30,597.7218076427431,600.9983436374479,588.2893206450586,590.1758422851562,47239,0.0,0.0 -2022-05-10 00:00:00+05:30,595.7360551163957,616.5868170454695,578.8568668880978,587.7929077148438,81700,0.0,0.0 -2022-05-11 00:00:00+05:30,589.7786602986728,593.452377878726,562.9705393760058,567.3392944335938,77780,0.0,0.0 -2022-05-12 00:00:00+05:30,565.9988373770268,571.6087089987986,556.0202714121425,559.048583984375,46987,0.0,0.0 -2022-05-13 00:00:00+05:30,561.9776724791548,611.0266313848584,561.9776724791548,593.9488525390625,92324,0.0,0.0 -2022-05-16 00:00:00+05:30,576.3249794958476,576.3249794958476,538.2474816846603,547.2332153320312,261993,0.0,0.0 -2022-05-17 00:00:00+05:30,553.0416020060749,568.8782632322741,551.0558152843295,564.0130615234375,66677,0.0,0.0 -2022-05-18 00:00:00+05:30,570.7151075014065,574.1406018114832,551.0558305324223,553.6373291015625,90077,0.0,0.0 -2022-05-19 00:00:00+05:30,546.637427133168,553.4387830088324,541.1765136541126,551.2047729492188,40125,0.0,0.0 -2022-05-20 00:00:00+05:30,558.0060647696449,570.8640458201154,556.9635388685584,569.3250732421875,40864,0.0,0.0 -2022-05-23 00:00:00+05:30,575.3321202272425,585.7575014251424,561.2826537057005,574.0910034179688,38664,0.0,0.0 -2022-05-24 00:00:00+05:30,574.8852785576685,578.112182107431,563.4670044585093,565.3038330078125,30455,0.0,0.0 -2022-05-25 00:00:00+05:30,565.303825070549,566.1974533584976,541.7723003038041,544.4530639648438,40630,0.0,0.0 -2022-05-26 00:00:00+05:30,549.8146649624439,565.7505903096989,538.4460245553563,559.9918212890625,36395,0.0,0.0 -2022-05-27 00:00:00+05:30,565.9491587630037,573.8923048509055,551.8500623366989,563.7151489257812,64290,0.0,0.0 -2022-05-30 00:00:00+05:30,569.2753737786735,575.6795479591682,567.1903219996288,570.4668579101562,37220,0.0,0.0 -2022-05-31 00:00:00+05:30,575.8781356199951,579.8993415156822,563.5662339972145,568.5307006835938,32119,0.0,0.0 -2022-06-01 00:00:00+05:30,568.9279439573919,579.849771851862,568.0343156163727,569.9208374023438,30053,0.0,0.0 -2022-06-02 00:00:00+05:30,572.8994986545353,574.8852854782945,565.601756317782,571.9562377929688,22016,0.0,0.0 -2022-06-03 00:00:00+05:30,576.3746202927878,583.6723625623933,566.991765516578,569.4739990234375,37168,0.0,0.0 -2022-06-06 00:00:00+05:30,570.9136563778127,578.8568029013301,565.9491898006142,574.4384155273438,24084,0.0,0.0 -2022-06-07 00:00:00+05:30,571.4100952148438,573.7433702336328,565.9491820546672,571.4100952148438,17831,0.0,0.0 -2022-06-08 00:00:00+05:30,573.8923700699542,573.8923700699542,562.9209104094855,565.6513671875,18567,0.0,0.0 -2022-06-09 00:00:00+05:30,561.977637946332,569.9207847724286,561.2826004787684,564.3109130859375,18407,0.0,0.0 -2022-06-10 00:00:00+05:30,564.2612405836908,566.4456179264736,560.9847048702148,562.821533203125,17933,0.0,0.0 -2022-06-13 00:00:00+05:30,554.034491505262,558.0060649210703,544.0559254183238,554.28271484375,30518,0.0,0.0 -2022-06-14 00:00:00+05:30,554.3819334970791,559.7435813998264,546.2402571578347,548.9210205078125,18236,0.0,0.0 -2022-06-15 00:00:00+05:30,547.0842682851386,559.9422500502335,547.0842682851386,548.5736083984375,20804,0.0,0.0 -2022-06-16 00:00:00+05:30,551.1054808800936,556.9139437503542,532.1908733415022,536.0134887695312,35771,0.0,0.0 -2022-06-17 00:00:00+05:30,533.1837736615984,535.9142306030684,516.3045852961474,517.0492553710938,69534,0.0,0.0 -2022-06-20 00:00:00+05:30,521.2690318488735,521.2690318488735,501.41116396891647,508.5103759765625,46370,0.0,0.0 -2022-06-21 00:00:00+05:30,510.3471926524408,520.7229404988262,510.3471926524408,517.1981811523438,24398,0.0,0.0 -2022-06-22 00:00:00+05:30,524.247721641241,524.247721641241,514.6662759729558,517.098876953125,20444,0.0,0.0 -2022-06-23 00:00:00+05:30,521.7158178586096,528.6660712417447,519.7796637244562,526.183837890625,24090,0.0,0.0 -2022-06-24 00:00:00+05:30,531.1482900062102,544.0559030775572,527.2759818442466,537.9495849609375,18052,0.0,0.0 -2022-06-27 00:00:00+05:30,537.1552680286155,545.8430842860099,537.1552680286155,539.6871337890625,10106,0.0,0.0 -2022-06-28 00:00:00+05:30,540.97793053021,540.97793053021,535.0702634366119,537.8007202148438,7010,0.0,0.0 -2022-06-29 00:00:00+05:30,537.8006958155026,557.9067857248401,534.1766109246179,547.382080078125,25485,0.0,0.0 -2022-06-30 00:00:00+05:30,546.1409786721022,553.7366370905769,538.2474643669307,547.0346069335938,21985,0.0,0.0 -2022-07-01 00:00:00+05:30,544.8502567492395,555.7224516693458,538.1978588062345,550.8076171875,25068,0.0,0.0 -2022-07-04 00:00:00+05:30,553.3394706451311,567.9350155065772,549.169306313089,563.1195068359375,28188,0.0,0.0 -2022-07-05 00:00:00+05:30,570.7647158292201,571.9561999649543,550.062913801267,554.58056640625,26825,0.0,0.0 -2022-07-06 00:00:00+05:30,559.1479557411349,559.1975882920339,550.0629566746289,552.9920043945312,9615,0.0,0.0 -2022-07-07 00:00:00+05:30,554.3819413834366,565.6513165278913,554.0344529742803,560.5875244140625,17053,0.0,0.0 -2022-07-08 00:00:00+05:30,561.1833330756664,567.3392839608499,551.9494370485914,563.7648315429688,21609,0.0,0.0 -2022-07-11 00:00:00+05:30,555.3252146342732,574.8852249077169,555.3252146342732,568.3321533203125,23822,0.0,0.0 -2022-07-12 00:00:00+05:30,570.9136309413138,574.6866132516033,559.9918049580887,562.5733032226562,20812,0.0,0.0 -2022-07-13 00:00:00+05:30,562.5733183172787,568.1831896906506,548.5735470582516,552.1976318359375,29210,0.0,0.0 -2022-07-14 00:00:00+05:30,551.105454317525,567.7860508562035,547.0842482789492,564.2612915039062,38646,0.0,0.0 -2022-07-15 00:00:00+05:30,564.2612796672038,582.8283974648127,560.0414829223564,577.9631958007812,44650,0.0,0.0 -2022-07-18 00:00:00+05:30,583.5234288607204,595.6367397460734,576.8710313530643,584.119140625,63347,0.0,0.0 -2022-07-19 00:00:00+05:30,586.1116806102897,594.4306574906174,580.881209104166,590.0968017578125,34773,2.0,0.0 -2022-07-20 00:00:00+05:30,595.7755998732498,597.6685567044569,585.8127971997841,589.8975219726562,32667,0.0,0.0 -2022-07-21 00:00:00+05:30,595.775646551591,595.775646551591,584.2188188681553,590.6946411132812,23484,0.0,0.0 -2022-07-22 00:00:00+05:30,590.7942441675434,596.1243196862766,589.6484974483525,591.74072265625,24149,0.0,0.0 -2022-07-25 00:00:00+05:30,592.7867899928887,594.2314086175215,578.9384692311494,581.9771728515625,21469,0.0,0.0 -2022-07-26 00:00:00+05:30,584.7667680354706,584.7667680354706,552.9355984495853,559.112548828125,42517,0.0,0.0 -2022-07-27 00:00:00+05:30,564.69168635958,564.69168635958,550.9430297851562,557.9169921875,24567,0.0,0.0 -2022-07-28 00:00:00+05:30,560.856044797493,567.7303428453234,552.9854055744757,554.9779663085938,39181,0.0,0.0 -2022-07-29 00:00:00+05:30,557.9169936951314,576.4477838053263,557.9169936951314,565.3392944335938,36281,0.0,0.0 -2022-08-01 00:00:00+05:30,567.8797791538389,575.8002198141884,562.7489112119183,571.3667602539062,32207,0.0,0.0 -2022-08-02 00:00:00+05:30,571.8648952777369,596.7719029117848,568.0790422789865,591.3421630859375,47837,0.0,0.0 -2022-08-03 00:00:00+05:30,591.342179245727,618.1919463705872,579.88495542097,593.7332763671875,176711,0.0,0.0 -2022-08-04 00:00:00+05:30,593.9823507655933,600.7570449147815,571.4165767452951,581.1303100585938,51292,0.0,0.0 -2022-08-05 00:00:00+05:30,587.8053941183944,587.8053941183944,579.8351514862806,582.0767822265625,19503,0.0,0.0 -2022-08-08 00:00:00+05:30,585.6633725221833,585.6633725221833,570.8686338222906,572.6619262695312,38136,0.0,0.0 -2022-08-10 00:00:00+05:30,577.8425942824421,587.8053976321394,571.217305731643,581.0805053710938,38860,0.0,0.0 -2022-08-11 00:00:00+05:30,582.8239683423427,592.587503000812,578.9883135576979,583.7704467773438,24071,0.0,0.0 -2022-08-12 00:00:00+05:30,582.8239746431503,605.4395495815263,582.7741727898483,593.384521484375,73282,0.0,0.0 -2022-08-16 00:00:00+05:30,578.041861904902,580.8314346782669,478.2145602839933,562.0515747070312,190658,0.0,0.0 -2022-08-17 00:00:00+05:30,563.8946764285555,571.9147210606579,559.1125429243557,564.293212890625,41025,0.0,0.0 -2022-08-18 00:00:00+05:30,581.7281153506586,581.7281153506586,557.9169908808847,560.0091552734375,74053,0.0,0.0 -2022-08-19 00:00:00+05:30,565.5385354359099,565.8872092169315,552.9355653440088,556.4225463867188,43043,0.0,0.0 -2022-08-22 00:00:00+05:30,556.4225451748364,567.7801648696044,552.7860977721095,558.5147094726562,47129,0.0,0.0 -2022-08-23 00:00:00+05:30,561.3043454015051,563.5957779301181,553.6329749290841,554.3303833007812,34026,0.0,0.0 -2022-08-24 00:00:00+05:30,554.3303808452896,559.0128495885349,547.7050925557003,553.2344360351562,54151,0.0,0.0 -2022-08-25 00:00:00+05:30,557.8671760243659,559.9095385139037,550.9430156551401,552.3876342773438,47363,0.0,0.0 -2022-08-26 00:00:00+05:30,553.9318456618109,568.8262482778315,553.9318456618109,561.7028198242188,49470,0.0,0.0 -2022-08-29 00:00:00+05:30,552.9355813225383,559.9095436094892,551.939300995831,553.5333251953125,40202,0.0,0.0 -2022-08-30 00:00:00+05:30,557.8173700540133,558.8634522181918,553.1348404340305,554.4299926757812,40804,0.0,0.0 -2022-09-01 00:00:00+05:30,557.9169893552815,560.4574920558991,553.9816698580253,557.8671875,42912,0.0,0.0 -2022-09-02 00:00:00+05:30,562.4002300317123,562.4002300317123,553.2344390989773,558.5645751953125,46480,0.0,0.0 -2022-09-05 00:00:00+05:30,564.8909659794139,579.1875648692221,561.6032529422174,572.9110107421875,109678,0.0,0.0 -2022-09-06 00:00:00+05:30,578.5399671000921,578.7890371685174,562.898354641354,565.6879272460938,54206,0.0,0.0 -2022-09-07 00:00:00+05:30,562.8983803734856,575.850024523672,561.9021000542405,571.4165649414062,46419,0.0,0.0 -2022-09-08 00:00:00+05:30,577.54370523801,577.8425771680238,569.872334724327,575.5013427734375,60302,0.0,0.0 -2022-09-09 00:00:00+05:30,577.8425975078432,581.1801123253707,568.8760744430663,570.5697631835938,58803,0.0,0.0 -2022-09-12 00:00:00+05:30,575.8001961387884,576.3481381275012,570.8685966241283,572.0143432617188,27995,0.0,0.0 -2022-09-13 00:00:00+05:30,575.8002408006718,588.3035470392887,572.6121315170723,585.4641723632812,72772,0.0,0.0 -2022-09-14 00:00:00+05:30,585.8127941754101,588.8016349620193,576.8960736670682,584.5674438476562,85571,0.0,0.0 -2022-09-15 00:00:00+05:30,592.6372925231724,601.7532812898014,582.8239562161156,584.6172485351562,94536,0.0,0.0 -2022-09-16 00:00:00+05:30,587.8551939085565,590.0968246409656,562.8983839160285,565.1400146484375,72230,0.0,0.0 -2022-09-19 00:00:00+05:30,571.8648957944743,575.053004936138,557.2195631307958,558.6143798828125,40973,0.0,0.0 -2022-09-20 00:00:00+05:30,562.8983856032764,571.765304850189,559.9095446177723,562.001708984375,33947,0.0,0.0 -2022-09-21 00:00:00+05:30,562.8983851900842,569.8723474844747,560.1586142887166,563.0478515625,22652,0.0,0.0 -2022-09-22 00:00:00+05:30,562.898369583823,572.8611725853066,559.4113885333037,570.1712036132812,33673,0.0,0.0 -2022-09-23 00:00:00+05:30,573.8574621492527,575.7504190733422,562.898378670708,563.9942626953125,14892,0.0,0.0 -2022-09-26 00:00:00+05:30,558.415099223372,559.8597177969036,542.9727548202279,543.620361328125,47946,0.0,0.0 -2022-09-27 00:00:00+05:30,543.9690581386529,552.8359773656283,535.8493491563734,538.7385864257812,27848,0.0,0.0 -2022-09-28 00:00:00+05:30,540.9801986446606,549.9467212741301,538.9876380603341,540.5318603515625,20534,0.0,0.0 -2022-09-29 00:00:00+05:30,544.0188442266732,549.4485840090583,539.2367109608392,540.5816650390625,25054,0.0,0.0 -2022-09-30 00:00:00+05:30,542.9727894572052,544.417408122891,537.4932475452517,538.9378662109375,25472,0.0,0.0 -2022-10-03 00:00:00+05:30,533.0099417164206,541.9764641004351,528.028540391968,529.7222290039062,42203,0.0,0.0 -2022-10-04 00:00:00+05:30,533.009948603491,537.5430117056906,523.0471458258556,527.7296752929688,48044,0.0,0.0 -2022-10-06 00:00:00+05:30,528.2278402541048,535.500674461916,523.0471704046621,524.9899291992188,89250,0.0,0.0 -2022-10-07 00:00:00+05:30,526.9824863726969,531.0672113532855,522.0508866369254,525.9862060546875,45663,0.0,0.0 -2022-10-10 00:00:00+05:30,519.062019300757,525.0397009049884,516.0731784986414,521.3036499023438,50736,0.0,0.0 -2022-10-11 00:00:00+05:30,526.4345432547228,526.4345432547228,516.4717400955352,517.517822265625,32762,0.0,0.0 -2022-10-12 00:00:00+05:30,521.0047743620984,523.5452768646126,516.0731749112641,517.0196533203125,18984,0.0,0.0 -2022-10-13 00:00:00+05:30,521.951303781235,521.951303781235,510.2450095769377,520.008544921875,44795,0.0,0.0 -2022-10-14 00:00:00+05:30,523.2464359282253,524.9401246328877,510.095523550075,511.7394104003906,30090,0.0,0.0 -2022-10-17 00:00:00+05:30,508.10296630859375,513.6323099567975,507.10668598249845,508.10296630859375,21274,0.0,0.0 -2022-10-18 00:00:00+05:30,508.2025808319269,514.0806284484908,504.8650357873502,506.7081604003906,29409,0.0,0.0 -2022-10-19 00:00:00+05:30,506.75796853245777,512.9348881502434,503.61969166815703,505.7616882324219,27766,0.0,0.0 -2022-10-20 00:00:00+05:30,506.11041314727913,511.0918148514846,503.7193464100731,507.7044677734375,17609,0.0,0.0 -2022-10-21 00:00:00+05:30,508.1029652141978,511.1914098951909,499.2360764118606,502.27471923828125,22390,0.0,0.0 -2022-10-24 00:00:00+05:30,509.04940989285603,516.0731735488366,507.1564530797566,513.83154296875,16794,0.0,0.0 -2022-10-25 00:00:00+05:30,514.0806500975617,519.062051745794,498.0903629683615,504.9646911621094,34776,0.0,0.0 -2022-10-27 00:00:00+05:30,509.94609733080136,513.0345724608959,504.16765312519084,507.156494140625,16379,0.0,0.0 -2022-10-28 00:00:00+05:30,512.2375336367543,512.2375336367543,506.95722987576914,507.7542419433594,15947,0.0,0.0 -2022-10-31 00:00:00+05:30,511.0918136392385,511.54015195317885,502.0754887376374,507.156494140625,26375,0.0,0.0 -2022-11-01 00:00:00+05:30,508.60108742196104,513.084348721469,505.1141064112326,510.94232177734375,15644,0.0,0.0 -2022-11-02 00:00:00+05:30,514.9773319447634,514.9773319447634,505.01449814310854,506.11041259765625,40283,0.0,0.0 -2022-11-03 00:00:00+05:30,511.09180266366536,513.0843632978317,501.12899949283366,503.27099609375,37580,0.0,0.0 -2022-11-04 00:00:00+05:30,510.045716923602,513.0843597078195,505.0643153730407,512.1876831054688,24687,0.0,0.0 -2022-11-07 00:00:00+05:30,515.9237279660822,522.7980863451323,513.0843534401965,518.4144287109375,62688,0.0,0.0 -2022-11-09 00:00:00+05:30,533.0099631439572,535.0025237538412,526.1854673783542,527.978759765625,98845,0.0,0.0 -2022-11-10 00:00:00+05:30,526.9326945180859,526.9326945180859,514.9773304750947,518.76318359375,31509,0.0,0.0 -2022-11-11 00:00:00+05:30,526.0360261031047,526.0360261031047,514.0806618734887,514.6784057617188,29604,0.0,0.0 -2022-11-14 00:00:00+05:30,514.2799324917081,517.3185754192085,514.0806642586646,515.7743530273438,29501,0.0,0.0 -2022-11-15 00:00:00+05:30,515.8739066975505,521.4531126409235,511.1913773118279,517.0196533203125,21359,0.0,0.0 -2022-11-16 00:00:00+05:30,521.0047879549371,521.0047879549371,502.3743344369019,505.1141052246094,72334,0.0,0.0 -2022-11-17 00:00:00+05:30,506.0605871473089,511.3906623932562,503.5200541569371,509.3981018066406,24394,0.0,0.0 -2022-11-18 00:00:00+05:30,514.0308301038913,514.080631956991,506.4092615277911,508.3520202636719,20679,0.0,0.0 -2022-11-21 00:00:00+05:30,508.3520444557501,510.5438733695609,504.3171212326703,506.6583557128906,19515,0.0,0.0 -2022-11-22 00:00:00+05:30,508.6509049055442,509.099243210897,505.3133901588206,506.4591064453125,15407,0.0,0.0 -2022-11-23 00:00:00+05:30,513.0843741550627,524.7906681285035,508.10297246423687,517.7171020507812,48625,0.0,0.0 -2022-11-24 00:00:00+05:30,517.7170588240481,522.0010517588415,513.5824714426292,516.9698486328125,15898,0.0,0.0 -2022-11-25 00:00:00+05:30,515.5750715388502,523.0471740249204,514.3297211245051,518.71337890625,30057,0.0,0.0 -2022-11-28 00:00:00+05:30,518.7133909533637,537.3437849381559,518.7133909533637,532.6613159179688,61268,0.0,0.0 -2022-11-29 00:00:00+05:30,536.8456497843205,543.1720665801985,532.0137143424761,533.8070068359375,35500,0.0,0.0 -2022-11-30 00:00:00+05:30,533.0099827420587,542.8731824468913,529.4731996910965,534.6538696289062,41706,0.0,0.0 -2022-12-01 00:00:00+05:30,535.9987983436852,540.9303979621894,529.4731745775196,533.159423828125,25116,0.0,0.0 -2022-12-02 00:00:00+05:30,530.1207328034129,535.1021343926504,528.2278366843775,531.2664794921875,20559,0.0,0.0 -2022-12-05 00:00:00+05:30,537.3936226283487,538.2404365671667,533.0099649485131,535.4010620117188,37394,0.0,0.0 -2022-12-06 00:00:00+05:30,537.9913436245208,537.9913436245208,527.6300045351702,528.6761474609375,20020,0.0,0.0 -2022-12-07 00:00:00+05:30,533.5080804887987,533.5080804887987,523.1467414371028,526.5341186523438,16052,0.0,0.0 -2022-12-08 00:00:00+05:30,529.772041142797,531.9140680771548,524.4419659453805,526.7333984375,19620,0.0,0.0 -2022-12-09 00:00:00+05:30,529.2739458501646,529.6226196559442,518.0657917027494,520.108154296875,19909,0.0,0.0 -2022-12-12 00:00:00+05:30,525.9862324610609,525.9862324610609,513.6323315742848,515.8739624023438,22772,0.0,0.0 -2022-12-13 00:00:00+05:30,515.8739434070055,518.86278440103,512.1378921644749,513.4330444335938,42397,0.0,0.0 -2022-12-14 00:00:00+05:30,518.0159679627969,533.9564531879507,512.5862280213538,522.897705078125,172345,0.0,0.0 -2022-12-15 00:00:00+05:30,523.0471456987326,530.4196440756399,517.1192658858558,522.4494018554688,74389,0.0,0.0 -2022-12-16 00:00:00+05:30,522.3995784512232,524.7906756202044,516.5713627130061,519.958740234375,24010,0.0,0.0 -2022-12-19 00:00:00+05:30,523.2962096697563,524.0932217208607,515.873909527095,517.0694580078125,25053,0.0,0.0 -2022-12-20 00:00:00+05:30,520.7557384805939,522.4992290508219,511.63974917586575,513.3832397460938,46590,0.0,0.0 -2022-12-21 00:00:00+05:30,514.1304582771594,516.1230189609644,504.1178530026645,506.6583557128906,54774,0.0,0.0 -2022-12-22 00:00:00+05:30,508.15276954653154,510.49406480410397,497.64202423923973,498.0903625488281,53770,0.0,0.0 -2022-12-23 00:00:00+05:30,497.64200250975364,497.64200250975364,482.2992921968718,483.9929504394531,56562,0.0,0.0 -2022-12-26 00:00:00+05:30,480.70524064149856,494.6531647222881,476.8197535855195,489.32305908203125,60609,0.0,0.0 -2022-12-27 00:00:00+05:30,493.1587507169013,506.11039467512296,491.3156260728035,493.6568908691406,26313,0.0,0.0 -2022-12-28 00:00:00+05:30,493.6568972471117,497.69182037075575,480.00784473778657,487.4301452636719,44938,0.0,0.0 -2022-12-29 00:00:00+05:30,483.1959584903818,492.56098748134167,480.60562355993017,489.6219787597656,36632,0.0,0.0 -2022-12-30 00:00:00+05:30,496.04796560185775,508.05316170887886,491.1661981111798,497.4925842285156,57829,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/IDEA.NS.csv b/DATA/BRONZE/StockData/2022/IDEA.NS.csv deleted file mode 100644 index 8485c18a..00000000 --- a/DATA/BRONZE/StockData/2022/IDEA.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,15.350000381469727,16.049999237060547,15.25,15.550000190734863,392307918,0.0,0.0 -2022-01-04 00:00:00+05:30,15.699999809265137,15.850000381469727,15.100000381469727,15.25,286611986,0.0,0.0 -2022-01-05 00:00:00+05:30,15.300000190734863,15.600000381469727,15.050000190734863,15.100000381469727,251510189,0.0,0.0 -2022-01-06 00:00:00+05:30,15.0,15.75,14.899999618530273,15.300000190734863,304801531,0.0,0.0 -2022-01-07 00:00:00+05:30,15.550000190734863,15.600000381469727,15.0,15.100000381469727,256333161,0.0,0.0 -2022-01-10 00:00:00+05:30,15.25,15.350000381469727,14.649999618530273,14.850000381469727,217190508,0.0,0.0 -2022-01-11 00:00:00+05:30,13.399999618530273,13.600000381469727,11.399999618530273,11.800000190734863,1034962025,0.0,0.0 -2022-01-12 00:00:00+05:30,12.199999809265137,13.5,12.0,12.800000190734863,856995853,0.0,0.0 -2022-01-13 00:00:00+05:30,13.149999618530273,13.25,12.600000381469727,12.800000190734863,258126625,0.0,0.0 -2022-01-14 00:00:00+05:30,12.850000381469727,13.0,12.699999809265137,12.75,158830431,0.0,0.0 -2022-01-17 00:00:00+05:30,12.800000190734863,12.949999809265137,12.449999809265137,12.5,172004314,0.0,0.0 -2022-01-18 00:00:00+05:30,12.600000381469727,12.600000381469727,12.0,12.050000190734863,179807332,0.0,0.0 -2022-01-19 00:00:00+05:30,11.850000381469727,12.050000190734863,11.600000381469727,11.949999809265137,229377462,0.0,0.0 -2022-01-20 00:00:00+05:30,11.899999618530273,12.350000381469727,11.850000381469727,12.050000190734863,124495401,0.0,0.0 -2022-01-21 00:00:00+05:30,11.850000381469727,12.25,11.75,11.850000381469727,169930902,0.0,0.0 -2022-01-24 00:00:00+05:30,11.399999618530273,11.850000381469727,10.75,10.949999809265137,345228541,0.0,0.0 -2022-01-25 00:00:00+05:30,10.800000190734863,11.5,10.800000190734863,11.300000190734863,385767954,0.0,0.0 -2022-01-27 00:00:00+05:30,11.0,11.199999809265137,10.600000381469727,10.649999618530273,330017669,0.0,0.0 -2022-01-28 00:00:00+05:30,10.899999618530273,11.300000190734863,10.699999809265137,10.800000190734863,307103764,0.0,0.0 -2022-01-31 00:00:00+05:30,11.0,11.050000190734863,10.5,10.649999618530273,242691613,0.0,0.0 -2022-02-01 00:00:00+05:30,10.850000381469727,11.25,10.649999618530273,10.699999809265137,271565319,0.0,0.0 -2022-02-02 00:00:00+05:30,11.0,11.949999809265137,10.899999618530273,11.399999618530273,441251145,0.0,0.0 -2022-02-03 00:00:00+05:30,11.399999618530273,11.649999618530273,11.100000381469727,11.350000381469727,191781527,0.0,0.0 -2022-02-04 00:00:00+05:30,11.350000381469727,11.850000381469727,11.199999809265137,11.300000190734863,303446679,0.0,0.0 -2022-02-07 00:00:00+05:30,11.25,11.399999618530273,10.850000381469727,10.949999809265137,165475780,0.0,0.0 -2022-02-08 00:00:00+05:30,11.100000381469727,11.199999809265137,10.800000190734863,10.850000381469727,158896027,0.0,0.0 -2022-02-09 00:00:00+05:30,11.0,11.149999618530273,10.699999809265137,10.800000190734863,172831139,0.0,0.0 -2022-02-10 00:00:00+05:30,10.899999618530273,11.449999809265137,10.649999618530273,11.149999618530273,258923751,0.0,0.0 -2022-02-11 00:00:00+05:30,11.0,11.149999618530273,10.75,10.800000190734863,145093038,0.0,0.0 -2022-02-14 00:00:00+05:30,10.600000381469727,10.649999618530273,10.100000381469727,10.149999618530273,216331897,0.0,0.0 -2022-02-15 00:00:00+05:30,10.25,10.800000190734863,10.0,10.649999618530273,236971182,0.0,0.0 -2022-02-16 00:00:00+05:30,10.649999618530273,11.0,10.5,10.600000381469727,217431751,0.0,0.0 -2022-02-17 00:00:00+05:30,10.649999618530273,10.75,10.399999618530273,10.550000190734863,129366952,0.0,0.0 -2022-02-18 00:00:00+05:30,10.600000381469727,11.0,10.5,10.649999618530273,184511485,0.0,0.0 -2022-02-21 00:00:00+05:30,10.550000190734863,11.649999618530273,10.399999618530273,11.25,448511464,0.0,0.0 -2022-02-22 00:00:00+05:30,10.899999618530273,11.149999618530273,10.699999809265137,10.899999618530273,227160056,0.0,0.0 -2022-02-23 00:00:00+05:30,11.050000190734863,11.100000381469727,10.649999618530273,10.699999809265137,183591222,0.0,0.0 -2022-02-24 00:00:00+05:30,10.600000381469727,10.800000190734863,9.449999809265137,9.649999618530273,487108695,0.0,0.0 -2022-02-25 00:00:00+05:30,9.949999809265137,10.5,9.899999618530273,10.25,247443030,0.0,0.0 -2022-02-28 00:00:00+05:30,10.350000381469727,10.699999809265137,10.0,10.300000190734863,306658932,0.0,0.0 -2022-03-02 00:00:00+05:30,10.25,10.600000381469727,10.050000190734863,10.449999809265137,217653897,0.0,0.0 -2022-03-03 00:00:00+05:30,10.699999809265137,11.25,10.550000190734863,11.100000381469727,395142363,0.0,0.0 -2022-03-04 00:00:00+05:30,11.300000190734863,11.350000381469727,10.199999809265137,10.350000381469727,500785414,0.0,0.0 -2022-03-07 00:00:00+05:30,10.0,10.149999618530273,9.350000381469727,9.550000190734863,339965364,0.0,0.0 -2022-03-08 00:00:00+05:30,9.649999618530273,10.050000190734863,9.600000381469727,9.899999618530273,197754813,0.0,0.0 -2022-03-09 00:00:00+05:30,10.0,10.399999618530273,9.949999809265137,10.300000190734863,199472650,0.0,0.0 -2022-03-10 00:00:00+05:30,10.5,10.600000381469727,10.149999618530273,10.25,186424639,0.0,0.0 -2022-03-11 00:00:00+05:30,10.25,10.600000381469727,10.149999618530273,10.399999618530273,174683164,0.0,0.0 -2022-03-14 00:00:00+05:30,10.350000381469727,10.550000190734863,10.149999618530273,10.199999809265137,145345741,0.0,0.0 -2022-03-15 00:00:00+05:30,10.199999809265137,10.5,9.899999618530273,10.0,252176614,0.0,0.0 -2022-03-16 00:00:00+05:30,10.199999809265137,10.350000381469727,10.100000381469727,10.300000190734863,110948916,0.0,0.0 -2022-03-17 00:00:00+05:30,10.449999809265137,10.5,10.199999809265137,10.25,103325255,0.0,0.0 -2022-03-21 00:00:00+05:30,10.350000381469727,10.350000381469727,10.0,10.050000190734863,149816155,0.0,0.0 -2022-03-22 00:00:00+05:30,10.100000381469727,10.149999618530273,9.949999809265137,10.050000190734863,104914784,0.0,0.0 -2022-03-23 00:00:00+05:30,10.100000381469727,10.199999809265137,9.949999809265137,10.0,128567672,0.0,0.0 -2022-03-24 00:00:00+05:30,10.0,10.300000190734863,9.949999809265137,10.149999618530273,138075385,0.0,0.0 -2022-03-25 00:00:00+05:30,10.199999809265137,10.300000190734863,10.050000190734863,10.100000381469727,64143373,0.0,0.0 -2022-03-28 00:00:00+05:30,10.149999618530273,10.199999809265137,9.899999618530273,9.949999809265137,122293544,0.0,0.0 -2022-03-29 00:00:00+05:30,10.0,10.149999618530273,9.699999809265137,9.850000381469727,203159086,0.0,0.0 -2022-03-30 00:00:00+05:30,9.850000381469727,10.0,9.75,9.850000381469727,119727635,0.0,0.0 -2022-03-31 00:00:00+05:30,9.899999618530273,10.050000190734863,9.600000381469727,9.649999618530273,300299605,0.0,0.0 -2022-04-01 00:00:00+05:30,9.649999618530273,10.300000190734863,9.600000381469727,10.100000381469727,289713459,0.0,0.0 -2022-04-04 00:00:00+05:30,10.199999809265137,10.449999809265137,10.050000190734863,10.25,216401604,0.0,0.0 -2022-04-05 00:00:00+05:30,10.25,10.550000190734863,10.25,10.350000381469727,150340411,0.0,0.0 -2022-04-06 00:00:00+05:30,10.350000381469727,11.050000190734863,10.300000190734863,10.800000190734863,377709026,0.0,0.0 -2022-04-07 00:00:00+05:30,10.699999809265137,11.149999618530273,10.550000190734863,10.899999618530273,231561178,0.0,0.0 -2022-04-08 00:00:00+05:30,10.949999809265137,11.550000190734863,10.800000190734863,11.199999809265137,414858819,0.0,0.0 -2022-04-11 00:00:00+05:30,11.25,11.449999809265137,10.800000190734863,10.850000381469727,212303273,0.0,0.0 -2022-04-12 00:00:00+05:30,10.899999618530273,11.0,10.449999809265137,10.600000381469727,174071705,0.0,0.0 -2022-04-13 00:00:00+05:30,10.649999618530273,10.75,10.300000190734863,10.399999618530273,132504775,0.0,0.0 -2022-04-18 00:00:00+05:30,10.300000190734863,10.350000381469727,10.0,10.100000381469727,124221099,0.0,0.0 -2022-04-19 00:00:00+05:30,10.149999618530273,10.25,9.800000190734863,9.899999618530273,127572854,0.0,0.0 -2022-04-20 00:00:00+05:30,9.949999809265137,10.149999618530273,9.850000381469727,10.0,108663665,0.0,0.0 -2022-04-21 00:00:00+05:30,10.0,10.149999618530273,9.949999809265137,10.0,91823510,0.0,0.0 -2022-04-22 00:00:00+05:30,9.899999618530273,10.149999618530273,9.899999618530273,9.949999809265137,65127833,0.0,0.0 -2022-04-25 00:00:00+05:30,9.899999618530273,10.0,9.699999809265137,9.800000190734863,134926969,0.0,0.0 -2022-04-26 00:00:00+05:30,9.899999618530273,10.100000381469727,9.800000190734863,10.0,150464634,0.0,0.0 -2022-04-27 00:00:00+05:30,9.899999618530273,9.949999809265137,9.5,9.600000381469727,181426424,0.0,0.0 -2022-04-28 00:00:00+05:30,9.75,9.800000190734863,9.449999809265137,9.550000190734863,118941136,0.0,0.0 -2022-04-29 00:00:00+05:30,9.649999618530273,9.75,9.449999809265137,9.5,90289428,0.0,0.0 -2022-05-02 00:00:00+05:30,9.449999809265137,9.550000190734863,9.25,9.300000190734863,77360700,0.0,0.0 -2022-05-04 00:00:00+05:30,9.300000190734863,9.550000190734863,9.050000190734863,9.100000381469727,123964174,0.0,0.0 -2022-05-05 00:00:00+05:30,9.199999809265137,9.350000381469727,9.0,9.050000190734863,112741463,0.0,0.0 -2022-05-06 00:00:00+05:30,8.899999618530273,9.199999809265137,8.850000381469727,9.050000190734863,108276825,0.0,0.0 -2022-05-09 00:00:00+05:30,9.050000190734863,9.149999618530273,8.850000381469727,8.949999809265137,82291631,0.0,0.0 -2022-05-10 00:00:00+05:30,8.949999809265137,9.149999618530273,8.649999618530273,8.699999809265137,103467944,0.0,0.0 -2022-05-11 00:00:00+05:30,8.800000190734863,9.050000190734863,8.5,8.649999618530273,141068768,0.0,0.0 -2022-05-12 00:00:00+05:30,8.600000381469727,8.649999618530273,8.149999618530273,8.149999618530273,122299874,0.0,0.0 -2022-05-13 00:00:00+05:30,8.25,8.600000381469727,8.199999809265137,8.350000381469727,115583664,0.0,0.0 -2022-05-16 00:00:00+05:30,8.699999809265137,9.649999618530273,8.649999618530273,9.399999618530273,313077986,0.0,0.0 -2022-05-17 00:00:00+05:30,9.449999809265137,9.550000190734863,9.149999618530273,9.350000381469727,158304604,0.0,0.0 -2022-05-18 00:00:00+05:30,9.399999618530273,9.449999809265137,9.149999618530273,9.199999809265137,94081506,0.0,0.0 -2022-05-19 00:00:00+05:30,9.0,9.149999618530273,8.800000190734863,8.899999618530273,158601434,0.0,0.0 -2022-05-20 00:00:00+05:30,9.050000190734863,9.199999809265137,9.0,9.100000381469727,90461945,0.0,0.0 -2022-05-23 00:00:00+05:30,9.149999618530273,9.25,9.0,9.050000190734863,130948873,0.0,0.0 -2022-05-24 00:00:00+05:30,9.050000190734863,9.100000381469727,8.850000381469727,9.0,120731587,0.0,0.0 -2022-05-25 00:00:00+05:30,9.050000190734863,9.100000381469727,8.649999618530273,8.75,94420521,0.0,0.0 -2022-05-26 00:00:00+05:30,8.899999618530273,9.0,8.399999618530273,8.600000381469727,175421842,0.0,0.0 -2022-05-27 00:00:00+05:30,8.800000190734863,9.050000190734863,8.75,8.899999618530273,133714106,0.0,0.0 -2022-05-30 00:00:00+05:30,9.0,9.449999809265137,8.949999809265137,9.300000190734863,179951331,0.0,0.0 -2022-05-31 00:00:00+05:30,9.300000190734863,10.199999809265137,9.25,9.600000381469727,450301959,0.0,0.0 -2022-06-01 00:00:00+05:30,9.550000190734863,9.550000190734863,9.199999809265137,9.350000381469727,121582658,0.0,0.0 -2022-06-02 00:00:00+05:30,9.350000381469727,9.649999618530273,9.350000381469727,9.550000190734863,101097316,0.0,0.0 -2022-06-03 00:00:00+05:30,9.600000381469727,9.649999618530273,9.149999618530273,9.199999809265137,96480772,0.0,0.0 -2022-06-06 00:00:00+05:30,9.199999809265137,9.350000381469727,9.0,9.25,84250726,0.0,0.0 -2022-06-07 00:00:00+05:30,9.149999618530273,9.449999809265137,9.100000381469727,9.199999809265137,81509475,0.0,0.0 -2022-06-08 00:00:00+05:30,9.25,9.399999618530273,9.100000381469727,9.149999618530273,86565785,0.0,0.0 -2022-06-09 00:00:00+05:30,9.149999618530273,9.350000381469727,9.100000381469727,9.199999809265137,65474270,0.0,0.0 -2022-06-10 00:00:00+05:30,9.149999618530273,9.300000190734863,9.050000190734863,9.100000381469727,75627175,0.0,0.0 -2022-06-13 00:00:00+05:30,9.0,9.050000190734863,8.649999618530273,8.699999809265137,121759230,0.0,0.0 -2022-06-14 00:00:00+05:30,8.699999809265137,8.949999809265137,8.649999618530273,8.800000190734863,87687916,0.0,0.0 -2022-06-15 00:00:00+05:30,8.800000190734863,8.899999618530273,8.75,8.800000190734863,49186723,0.0,0.0 -2022-06-16 00:00:00+05:30,8.899999618530273,9.0,8.399999618530273,8.5,121891601,0.0,0.0 -2022-06-17 00:00:00+05:30,8.449999809265137,8.5,8.149999618530273,8.199999809265137,131581747,0.0,0.0 -2022-06-20 00:00:00+05:30,8.199999809265137,8.300000190734863,7.75,7.949999809265137,157409392,0.0,0.0 -2022-06-21 00:00:00+05:30,8.0,8.600000381469727,7.949999809265137,8.449999809265137,112013231,0.0,0.0 -2022-06-22 00:00:00+05:30,8.399999618530273,8.699999809265137,8.199999809265137,8.550000190734863,135415425,0.0,0.0 -2022-06-23 00:00:00+05:30,8.600000381469727,8.75,8.399999618530273,8.550000190734863,92828648,0.0,0.0 -2022-06-24 00:00:00+05:30,8.649999618530273,8.800000190734863,8.550000190734863,8.75,77570510,0.0,0.0 -2022-06-27 00:00:00+05:30,8.850000381469727,9.050000190734863,8.649999618530273,8.850000381469727,99812575,0.0,0.0 -2022-06-28 00:00:00+05:30,8.850000381469727,9.0,8.75,8.850000381469727,73902850,0.0,0.0 -2022-06-29 00:00:00+05:30,8.699999809265137,8.850000381469727,8.550000190734863,8.649999618530273,78915156,0.0,0.0 -2022-06-30 00:00:00+05:30,8.600000381469727,8.75,8.350000381469727,8.399999618530273,86291965,0.0,0.0 -2022-07-01 00:00:00+05:30,8.350000381469727,8.600000381469727,8.199999809265137,8.5,65435996,0.0,0.0 -2022-07-04 00:00:00+05:30,8.5,8.550000190734863,8.350000381469727,8.350000381469727,47370007,0.0,0.0 -2022-07-05 00:00:00+05:30,8.399999618530273,8.550000190734863,8.199999809265137,8.25,63865786,0.0,0.0 -2022-07-06 00:00:00+05:30,8.300000190734863,8.550000190734863,8.25,8.5,71931350,0.0,0.0 -2022-07-07 00:00:00+05:30,8.600000381469727,8.649999618530273,8.449999809265137,8.449999809265137,35276679,0.0,0.0 -2022-07-08 00:00:00+05:30,8.550000190734863,8.600000381469727,8.350000381469727,8.399999618530273,52840896,0.0,0.0 -2022-07-11 00:00:00+05:30,8.399999618530273,8.949999809265137,8.350000381469727,8.699999809265137,147364601,0.0,0.0 -2022-07-12 00:00:00+05:30,8.699999809265137,8.850000381469727,8.600000381469727,8.699999809265137,75819447,0.0,0.0 -2022-07-13 00:00:00+05:30,8.75,8.800000190734863,8.649999618530273,8.75,74741149,0.0,0.0 -2022-07-14 00:00:00+05:30,8.800000190734863,8.850000381469727,8.550000190734863,8.649999618530273,64950158,0.0,0.0 -2022-07-15 00:00:00+05:30,8.699999809265137,8.75,8.550000190734863,8.699999809265137,64685887,0.0,0.0 -2022-07-18 00:00:00+05:30,8.75,8.949999809265137,8.699999809265137,8.850000381469727,80654418,0.0,0.0 -2022-07-19 00:00:00+05:30,8.899999618530273,9.100000381469727,8.850000381469727,8.949999809265137,102375485,0.0,0.0 -2022-07-20 00:00:00+05:30,9.0,9.100000381469727,8.75,8.800000190734863,54032498,0.0,0.0 -2022-07-21 00:00:00+05:30,8.850000381469727,9.149999618530273,8.800000190734863,9.0,76731264,0.0,0.0 -2022-07-22 00:00:00+05:30,9.050000190734863,9.100000381469727,8.899999618530273,8.949999809265137,43831081,0.0,0.0 -2022-07-25 00:00:00+05:30,8.949999809265137,9.050000190734863,8.899999618530273,8.899999618530273,55798993,0.0,0.0 -2022-07-26 00:00:00+05:30,8.949999809265137,9.0,8.75,8.850000381469727,51873423,0.0,0.0 -2022-07-27 00:00:00+05:30,8.850000381469727,8.899999618530273,8.699999809265137,8.75,45666096,0.0,0.0 -2022-07-28 00:00:00+05:30,8.800000190734863,8.850000381469727,8.550000190734863,8.649999618530273,97039985,0.0,0.0 -2022-07-29 00:00:00+05:30,8.699999809265137,8.850000381469727,8.649999618530273,8.75,47561914,0.0,0.0 -2022-08-01 00:00:00+05:30,8.75,9.199999809265137,8.75,9.100000381469727,81643472,0.0,0.0 -2022-08-02 00:00:00+05:30,9.25,9.550000190734863,9.199999809265137,9.399999618530273,190943056,0.0,0.0 -2022-08-03 00:00:00+05:30,9.399999618530273,9.5,8.949999809265137,9.100000381469727,104022570,0.0,0.0 -2022-08-04 00:00:00+05:30,9.0,9.050000190734863,8.550000190734863,8.75,226139134,0.0,0.0 -2022-08-05 00:00:00+05:30,8.850000381469727,8.949999809265137,8.699999809265137,8.75,66026291,0.0,0.0 -2022-08-08 00:00:00+05:30,8.75,8.800000190734863,8.600000381469727,8.649999618530273,52044923,0.0,0.0 -2022-08-10 00:00:00+05:30,8.699999809265137,8.75,8.550000190734863,8.600000381469727,58889485,0.0,0.0 -2022-08-11 00:00:00+05:30,8.699999809265137,8.75,8.600000381469727,8.649999618530273,42700665,0.0,0.0 -2022-08-12 00:00:00+05:30,8.649999618530273,8.899999618530273,8.600000381469727,8.699999809265137,75641149,0.0,0.0 -2022-08-16 00:00:00+05:30,8.699999809265137,9.0,8.699999809265137,8.850000381469727,77326180,0.0,0.0 -2022-08-17 00:00:00+05:30,8.850000381469727,9.100000381469727,8.800000190734863,9.0,116538966,0.0,0.0 -2022-08-18 00:00:00+05:30,8.949999809265137,9.100000381469727,8.899999618530273,8.899999618530273,72240170,0.0,0.0 -2022-08-19 00:00:00+05:30,8.949999809265137,9.050000190734863,8.75,8.800000190734863,75499764,0.0,0.0 -2022-08-22 00:00:00+05:30,8.800000190734863,8.800000190734863,8.600000381469727,8.649999618530273,55944257,0.0,0.0 -2022-08-23 00:00:00+05:30,8.600000381469727,8.899999618530273,8.5,8.850000381469727,107453602,0.0,0.0 -2022-08-24 00:00:00+05:30,8.850000381469727,9.350000381469727,8.850000381469727,9.199999809265137,212053128,0.0,0.0 -2022-08-25 00:00:00+05:30,9.25,9.550000190734863,9.100000381469727,9.100000381469727,227348904,0.0,0.0 -2022-08-26 00:00:00+05:30,9.199999809265137,9.350000381469727,9.050000190734863,9.149999618530273,92065318,0.0,0.0 -2022-08-29 00:00:00+05:30,8.949999809265137,9.050000190734863,8.850000381469727,8.850000381469727,57261824,0.0,0.0 -2022-08-30 00:00:00+05:30,8.949999809265137,9.25,8.899999618530273,9.050000190734863,190296432,0.0,0.0 -2022-09-01 00:00:00+05:30,8.949999809265137,9.300000190734863,8.899999618530273,9.100000381469727,97661094,0.0,0.0 -2022-09-02 00:00:00+05:30,9.100000381469727,9.199999809265137,8.949999809265137,8.949999809265137,59655184,0.0,0.0 -2022-09-05 00:00:00+05:30,9.050000190734863,9.449999809265137,9.050000190734863,9.300000190734863,125064037,0.0,0.0 -2022-09-06 00:00:00+05:30,9.300000190734863,9.399999618530273,9.100000381469727,9.149999618530273,89838115,0.0,0.0 -2022-09-07 00:00:00+05:30,9.100000381469727,10.050000190734863,9.050000190734863,9.75,550251093,0.0,0.0 -2022-09-08 00:00:00+05:30,9.899999618530273,10.050000190734863,9.600000381469727,9.699999809265137,189117081,0.0,0.0 -2022-09-09 00:00:00+05:30,9.850000381469727,10.050000190734863,9.5,9.550000190734863,162950807,0.0,0.0 -2022-09-12 00:00:00+05:30,9.699999809265137,9.75,9.600000381469727,9.649999618530273,70771284,0.0,0.0 -2022-09-13 00:00:00+05:30,9.699999809265137,10.100000381469727,9.649999618530273,9.899999618530273,213272439,0.0,0.0 -2022-09-14 00:00:00+05:30,9.699999809265137,9.850000381469727,9.550000190734863,9.75,124341286,0.0,0.0 -2022-09-15 00:00:00+05:30,9.800000190734863,9.949999809265137,9.600000381469727,9.649999618530273,78110014,0.0,0.0 -2022-09-16 00:00:00+05:30,9.550000190734863,9.649999618530273,9.100000381469727,9.199999809265137,195307564,0.0,0.0 -2022-09-19 00:00:00+05:30,9.25,9.300000190734863,9.050000190734863,9.100000381469727,108056923,0.0,0.0 -2022-09-20 00:00:00+05:30,9.149999618530273,9.300000190734863,9.100000381469727,9.149999618530273,61392686,0.0,0.0 -2022-09-21 00:00:00+05:30,9.149999618530273,9.350000381469727,9.050000190734863,9.199999809265137,105103028,0.0,0.0 -2022-09-22 00:00:00+05:30,9.199999809265137,9.300000190734863,9.0,9.100000381469727,102095299,0.0,0.0 -2022-09-23 00:00:00+05:30,9.149999618530273,9.199999809265137,8.899999618530273,8.949999809265137,81348132,0.0,0.0 -2022-09-26 00:00:00+05:30,8.899999618530273,9.149999618530273,8.699999809265137,9.0,134224433,0.0,0.0 -2022-09-27 00:00:00+05:30,9.050000190734863,9.25,9.0,9.149999618530273,83587559,0.0,0.0 -2022-09-28 00:00:00+05:30,9.0,9.350000381469727,8.949999809265137,9.0,115098132,0.0,0.0 -2022-09-29 00:00:00+05:30,9.050000190734863,9.199999809265137,8.399999618530273,8.5,171641115,0.0,0.0 -2022-09-30 00:00:00+05:30,8.5,9.050000190734863,8.5,8.800000190734863,223318668,0.0,0.0 -2022-10-03 00:00:00+05:30,8.850000381469727,9.199999809265137,8.800000190734863,8.850000381469727,190181511,0.0,0.0 -2022-10-04 00:00:00+05:30,9.0,9.149999618530273,8.899999618530273,9.0,108423095,0.0,0.0 -2022-10-06 00:00:00+05:30,9.050000190734863,9.149999618530273,8.899999618530273,9.0,67880130,0.0,0.0 -2022-10-07 00:00:00+05:30,9.0,9.199999809265137,8.949999809265137,9.100000381469727,120002040,0.0,0.0 -2022-10-10 00:00:00+05:30,8.949999809265137,9.050000190734863,8.800000190734863,8.850000381469727,79255978,0.0,0.0 -2022-10-11 00:00:00+05:30,8.899999618530273,8.949999809265137,8.550000190734863,8.649999618530273,125773464,0.0,0.0 -2022-10-12 00:00:00+05:30,8.699999809265137,8.75,8.550000190734863,8.649999618530273,65239891,0.0,0.0 -2022-10-13 00:00:00+05:30,8.649999618530273,8.699999809265137,8.449999809265137,8.600000381469727,84845696,0.0,0.0 -2022-10-14 00:00:00+05:30,8.75,8.75,8.449999809265137,8.5,52104162,0.0,0.0 -2022-10-17 00:00:00+05:30,8.5,8.550000190734863,8.350000381469727,8.399999618530273,41261207,0.0,0.0 -2022-10-18 00:00:00+05:30,8.449999809265137,8.600000381469727,8.399999618530273,8.449999809265137,57318958,0.0,0.0 -2022-10-19 00:00:00+05:30,8.5,8.600000381469727,8.449999809265137,8.5,40387046,0.0,0.0 -2022-10-20 00:00:00+05:30,8.5,8.699999809265137,8.449999809265137,8.550000190734863,68397571,0.0,0.0 -2022-10-21 00:00:00+05:30,8.850000381469727,8.850000381469727,8.550000190734863,8.699999809265137,86075937,0.0,0.0 -2022-10-24 00:00:00+05:30,8.800000190734863,8.800000190734863,8.649999618530273,8.699999809265137,20707092,0.0,0.0 -2022-10-25 00:00:00+05:30,8.699999809265137,8.800000190734863,8.550000190734863,8.600000381469727,60611327,0.0,0.0 -2022-10-27 00:00:00+05:30,8.649999618530273,8.75,8.550000190734863,8.600000381469727,56715467,0.0,0.0 -2022-10-28 00:00:00+05:30,8.699999809265137,8.800000190734863,8.5,8.550000190734863,51348010,0.0,0.0 -2022-10-31 00:00:00+05:30,8.600000381469727,8.649999618530273,8.550000190734863,8.550000190734863,34994151,0.0,0.0 -2022-11-01 00:00:00+05:30,8.600000381469727,8.699999809265137,8.550000190734863,8.649999618530273,40710403,0.0,0.0 -2022-11-02 00:00:00+05:30,8.649999618530273,8.649999618530273,8.550000190734863,8.550000190734863,26627766,0.0,0.0 -2022-11-03 00:00:00+05:30,8.550000190734863,8.649999618530273,8.5,8.550000190734863,25842530,0.0,0.0 -2022-11-04 00:00:00+05:30,8.5,8.550000190734863,8.300000190734863,8.399999618530273,99003627,0.0,0.0 -2022-11-07 00:00:00+05:30,8.449999809265137,8.550000190734863,8.25,8.350000381469727,67831806,0.0,0.0 -2022-11-09 00:00:00+05:30,8.399999618530273,8.699999809265137,8.300000190734863,8.5,122752329,0.0,0.0 -2022-11-10 00:00:00+05:30,8.5,8.75,8.449999809265137,8.649999618530273,124169423,0.0,0.0 -2022-11-11 00:00:00+05:30,8.699999809265137,8.75,8.399999618530273,8.5,93250736,0.0,0.0 -2022-11-14 00:00:00+05:30,8.550000190734863,8.649999618530273,8.25,8.5,98580473,0.0,0.0 -2022-11-15 00:00:00+05:30,8.550000190734863,8.550000190734863,8.399999618530273,8.449999809265137,49123547,0.0,0.0 -2022-11-16 00:00:00+05:30,8.5,8.550000190734863,8.300000190734863,8.399999618530273,64996046,0.0,0.0 -2022-11-17 00:00:00+05:30,8.449999809265137,8.5,8.300000190734863,8.350000381469727,45772691,0.0,0.0 -2022-11-18 00:00:00+05:30,8.350000381469727,8.399999618530273,8.300000190734863,8.350000381469727,54369157,0.0,0.0 -2022-11-21 00:00:00+05:30,8.399999618530273,8.5,8.300000190734863,8.399999618530273,60319068,0.0,0.0 -2022-11-22 00:00:00+05:30,8.449999809265137,8.5,8.300000190734863,8.350000381469727,57836622,0.0,0.0 -2022-11-23 00:00:00+05:30,8.350000381469727,8.399999618530273,8.149999618530273,8.25,74736942,0.0,0.0 -2022-11-24 00:00:00+05:30,8.300000190734863,8.350000381469727,8.0,8.050000190734863,110160151,0.0,0.0 -2022-11-25 00:00:00+05:30,8.050000190734863,8.100000381469727,7.949999809265137,8.050000190734863,76771472,0.0,0.0 -2022-11-28 00:00:00+05:30,8.100000381469727,8.149999618530273,8.0,8.050000190734863,47234426,0.0,0.0 -2022-11-29 00:00:00+05:30,8.100000381469727,8.149999618530273,8.0,8.050000190734863,57370817,0.0,0.0 -2022-11-30 00:00:00+05:30,8.050000190734863,8.300000190734863,8.0,8.25,75150800,0.0,0.0 -2022-12-01 00:00:00+05:30,8.300000190734863,8.300000190734863,8.100000381469727,8.149999618530273,58794481,0.0,0.0 -2022-12-02 00:00:00+05:30,8.149999618530273,8.350000381469727,8.149999618530273,8.300000190734863,50332214,0.0,0.0 -2022-12-05 00:00:00+05:30,8.350000381469727,8.350000381469727,8.149999618530273,8.149999618530273,54867545,0.0,0.0 -2022-12-06 00:00:00+05:30,8.149999618530273,8.199999809265137,7.900000095367432,8.050000190734863,118700470,0.0,0.0 -2022-12-07 00:00:00+05:30,8.100000381469727,8.100000381469727,7.900000095367432,8.0,73626545,0.0,0.0 -2022-12-08 00:00:00+05:30,8.050000190734863,8.050000190734863,8.0,8.0,26523509,0.0,0.0 -2022-12-09 00:00:00+05:30,8.050000190734863,8.050000190734863,7.900000095367432,7.949999809265137,64742478,0.0,0.0 -2022-12-12 00:00:00+05:30,7.949999809265137,8.0,7.900000095367432,7.949999809265137,47484633,0.0,0.0 -2022-12-13 00:00:00+05:30,7.949999809265137,8.0,7.849999904632568,7.900000095367432,67357811,0.0,0.0 -2022-12-14 00:00:00+05:30,7.949999809265137,8.949999809265137,7.75,8.649999618530273,515723820,0.0,0.0 -2022-12-15 00:00:00+05:30,8.649999618530273,8.75,8.25,8.399999618530273,166791398,0.0,0.0 -2022-12-16 00:00:00+05:30,8.350000381469727,8.649999618530273,8.25,8.300000190734863,126725344,0.0,0.0 -2022-12-19 00:00:00+05:30,8.350000381469727,8.449999809265137,8.25,8.350000381469727,70978218,0.0,0.0 -2022-12-20 00:00:00+05:30,8.350000381469727,8.399999618530273,8.100000381469727,8.25,134972654,0.0,0.0 -2022-12-21 00:00:00+05:30,8.300000190734863,8.300000190734863,7.949999809265137,8.0,69210822,0.0,0.0 -2022-12-22 00:00:00+05:30,8.050000190734863,8.100000381469727,7.849999904632568,8.0,84371385,0.0,0.0 -2022-12-23 00:00:00+05:30,7.949999809265137,8.0,7.599999904632568,7.650000095367432,87185371,0.0,0.0 -2022-12-26 00:00:00+05:30,7.699999809265137,7.949999809265137,7.599999904632568,7.849999904632568,93261358,0.0,0.0 -2022-12-27 00:00:00+05:30,7.849999904632568,8.0,7.849999904632568,7.900000095367432,69297538,0.0,0.0 -2022-12-28 00:00:00+05:30,7.900000095367432,8.100000381469727,7.849999904632568,7.949999809265137,101478935,0.0,0.0 -2022-12-29 00:00:00+05:30,7.949999809265137,8.0,7.800000190734863,7.900000095367432,90189533,0.0,0.0 -2022-12-30 00:00:00+05:30,8.0,8.050000190734863,7.849999904632568,7.900000095367432,152322656,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/INFY.NS.csv b/DATA/BRONZE/StockData/2022/INFY.NS.csv deleted file mode 100644 index ed3956a7..00000000 --- a/DATA/BRONZE/StockData/2022/INFY.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,1789.8818745208846,1814.8184289886242,1789.8818745208846,1800.027099609375,3329616,0.0,0.0 -2022-01-04 00:00:00+05:30,1800.027139166173,1807.802089656691,1780.6373906604113,1800.69091796875,3921999,0.0,0.0 -2022-01-05 00:00:00+05:30,1801.4967799418357,1804.2464560700917,1744.6074079436726,1749.016357421875,6995719,0.0,0.0 -2022-01-06 00:00:00+05:30,1733.229619100075,1733.229619100075,1706.6812441904458,1723.5584716796875,6449205,0.0,0.0 -2022-01-07 00:00:00+05:30,1721.3299109232003,1740.8145646840765,1713.128453416068,1720.2396240234375,4834389,0.0,0.0 -2022-01-10 00:00:00+05:30,1720.9034654183693,1772.9572628099468,1719.0071530597813,1754.800048828125,7857560,0.0,0.0 -2022-01-11 00:00:00+05:30,1758.8296890187044,1773.0520315175079,1754.2311547591019,1759.3985595703125,5142287,0.0,0.0 -2022-01-12 00:00:00+05:30,1772.0091785097968,1791.0670953383178,1763.5705650234363,1780.1158447265625,5362535,0.0,0.0 -2022-01-13 00:00:00+05:30,1806.2374806819616,1813.348651865749,1769.5912220331677,1798.462646484375,14277630,0.0,0.0 -2022-01-14 00:00:00+05:30,1784.4297829168627,1832.7857440904866,1783.481626815419,1829.324951171875,7688506,0.0,0.0 -2022-01-17 00:00:00+05:30,1838.048272503962,1852.602447221177,1830.4155686947145,1838.948974609375,5262464,0.0,0.0 -2022-01-18 00:00:00+05:30,1822.4508860729084,1844.1636847382208,1812.3530000749702,1821.1708984375,3690315,0.0,0.0 -2022-01-19 00:00:00+05:30,1816.6672026196488,1816.6672026196488,1766.2726795656506,1770.2550048828125,5747770,0.0,0.0 -2022-01-20 00:00:00+05:30,1748.3999601064277,1752.192584748741,1721.3775095299454,1729.15234375,5533463,0.0,0.0 -2022-01-21 00:00:00+05:30,1701.9402125474091,1714.266241941903,1683.925246509303,1693.122314453125,8252758,0.0,0.0 -2022-01-24 00:00:00+05:30,1673.4956482581435,1676.9564414439621,1638.4138697960748,1646.7576904296875,7116712,0.0,0.0 -2022-01-25 00:00:00+05:30,1637.0863138159,1649.791628818361,1612.339462531967,1632.8670654296875,9137653,0.0,0.0 -2022-01-27 00:00:00+05:30,1613.761829079598,1621.062585417406,1578.6800501865634,1591.574951171875,11231734,0.0,0.0 -2022-01-28 00:00:00+05:30,1593.8505180133711,1637.987233919531,1592.4282837617232,1598.7808837890625,10998502,0.0,0.0 -2022-01-31 00:00:00+05:30,1628.93232444746,1658.7992442496106,1626.4196874109982,1646.188720703125,8788872,0.0,0.0 -2022-02-01 00:00:00+05:30,1674.5385771635465,1687.7179709841826,1644.766450482111,1680.18017578125,5119935,0.0,0.0 -2022-02-02 00:00:00+05:30,1696.251348931275,1699.8543885907004,1680.1326944137616,1694.4498291015625,4253717,0.0,0.0 -2022-02-03 00:00:00+05:30,1686.7697389069472,1686.7697389069472,1644.1027134708524,1648.4168701171875,3832922,0.0,0.0 -2022-02-04 00:00:00+05:30,1642.2063971967928,1663.0183777006093,1621.4892091564807,1650.8345947265625,4700077,0.0,0.0 -2022-02-07 00:00:00+05:30,1632.9144464175313,1642.2064228202441,1607.503931490977,1626.0877685546875,4310209,0.0,0.0 -2022-02-08 00:00:00+05:30,1621.3470902512788,1635.5694331482198,1608.0729035474671,1628.2686767578125,6053401,0.0,0.0 -2022-02-09 00:00:00+05:30,1645.051005968116,1652.636255563358,1635.5694439740635,1647.2318115234375,3867244,0.0,0.0 -2022-02-10 00:00:00+05:30,1664.6303240169004,1681.9341732982784,1658.0880236060093,1677.8570556640625,4334630,0.0,0.0 -2022-02-11 00:00:00+05:30,1649.7916553645166,1655.4331380042784,1624.1914400226533,1632.1085205078125,7551371,0.0,0.0 -2022-02-14 00:00:00+05:30,1602.3838231215489,1629.4537263117961,1591.2429888483666,1594.9881591796875,7459637,0.0,0.0 -2022-02-15 00:00:00+05:30,1610.9174362966075,1656.1918963220126,1602.810654225734,1648.132568359375,4669915,0.0,0.0 -2022-02-16 00:00:00+05:30,1648.132413519387,1664.440652862012,1637.3234103542907,1643.4390869140625,5350642,0.0,0.0 -2022-02-17 00:00:00+05:30,1653.5844358091215,1658.325216875088,1631.1131798531303,1635.3798828125,3937950,0.0,0.0 -2022-02-18 00:00:00+05:30,1621.3471229393504,1633.1990755924157,1615.1841075597565,1618.4552001953125,5602215,0.0,0.0 -2022-02-21 00:00:00+05:30,1612.8136843172902,1647.2318004203976,1603.8062004836545,1640.973876953125,5120890,0.0,0.0 -2022-02-22 00:00:00+05:30,1611.770757389654,1660.2215163577457,1603.3795981166588,1644.4346923828125,8878515,0.0,0.0 -2022-02-23 00:00:00+05:30,1659.273235996934,1667.0955241094912,1643.5338673066778,1652.493896484375,5478811,0.0,0.0 -2022-02-24 00:00:00+05:30,1602.4786125359922,1626.0402686354787,1583.894775995906,1591.148193359375,13592379,0.0,0.0 -2022-02-25 00:00:00+05:30,1626.0877696076614,1638.5560459165529,1590.0578365201445,1606.745361328125,9737281,0.0,0.0 -2022-02-28 00:00:00+05:30,1594.9881786567892,1638.4612293491477,1578.6799396906047,1626.6566162109375,15076542,0.0,0.0 -2022-03-02 00:00:00+05:30,1621.3471865116467,1625.5190971574496,1603.3322177726284,1614.5205078125,6771489,0.0,0.0 -2022-03-03 00:00:00+05:30,1631.0181968257243,1644.0080057956818,1617.1278015329572,1631.634521484375,7344147,0.0,0.0 -2022-03-04 00:00:00+05:30,1607.3616935535854,1645.9990561917266,1593.8504685819655,1633.95751953125,9074499,0.0,0.0 -2022-03-07 00:00:00+05:30,1609.0210662414138,1660.221500877263,1608.0729100444535,1649.6495361328125,9742588,0.0,0.0 -2022-03-08 00:00:00+05:30,1629.3589001421642,1706.6810809682752,1629.3589001421642,1686.01123046875,10984500,0.0,0.0 -2022-03-09 00:00:00+05:30,1698.1477217412119,1736.6428395770627,1698.1477217412119,1719.3389892578125,10193515,0.0,0.0 -2022-03-10 00:00:00+05:30,1749.111124279664,1749.111124279664,1716.3522817537503,1731.2384033203125,6547182,0.0,0.0 -2022-03-11 00:00:00+05:30,1719.9553995812894,1736.4533411159164,1717.1109308939995,1727.5406494140625,4758657,0.0,0.0 -2022-03-14 00:00:00+05:30,1736.595369622581,1796.755828507315,1736.595369622581,1792.6787109375,10289724,0.0,0.0 -2022-03-15 00:00:00+05:30,1790.4505919086812,1790.4505919086812,1735.1257052741037,1743.943603515625,7140443,0.0,0.0 -2022-03-16 00:00:00+05:30,1768.3112553879014,1795.760330186913,1753.1407566821606,1791.4462890625,5233979,0.0,0.0 -2022-03-17 00:00:00+05:30,1823.5885856937145,1823.5885856937145,1738.0175017855452,1758.4501953125,17731459,0.0,0.0 -2022-03-21 00:00:00+05:30,1764.5186302065074,1789.0758981277413,1745.650299298298,1756.9808349609375,8362085,0.0,0.0 -2022-03-22 00:00:00+05:30,1754.0888638749168,1792.0151095803205,1743.6591463059308,1789.5499267578125,5709382,0.0,0.0 -2022-03-23 00:00:00+05:30,1798.6521316896392,1801.4966000054371,1760.7258874789984,1775.3275146484375,6192824,0.0,0.0 -2022-03-24 00:00:00+05:30,1759.9201284211324,1796.376687489171,1759.9201284211324,1788.88623046875,3784303,0.0,0.0 -2022-03-25 00:00:00+05:30,1793.9114172411373,1795.8077295215191,1761.6741084746477,1779.262451171875,3438588,0.0,0.0 -2022-03-28 00:00:00+05:30,1769.2594210053828,1783.386971148893,1756.6015592285275,1776.7498779296875,4008555,0.0,0.0 -2022-03-29 00:00:00+05:30,1776.749988973836,1791.4464105920092,1764.0921264058838,1788.22265625,3917785,0.0,0.0 -2022-03-30 00:00:00+05:30,1810.9783346427598,1819.5117404080922,1796.7559917005392,1805.241943359375,7795839,0.0,0.0 -2022-03-31 00:00:00+05:30,1801.4967305052232,1813.822760766575,1795.9973783996245,1807.9915771484375,5399145,0.0,0.0 -2022-04-01 00:00:00+05:30,1789.0283938776417,1811.2627248587023,1780.9217283063365,1804.8626708984375,6171518,0.0,0.0 -2022-04-04 00:00:00+05:30,1791.7781969981963,1794.8597046792358,1775.8965804882243,1785.3306884765625,7364074,0.0,0.0 -2022-04-05 00:00:00+05:30,1786.1367411211022,1791.63597777543,1760.8683546024042,1764.613525390625,5472024,0.0,0.0 -2022-04-06 00:00:00+05:30,1758.8295837407961,1761.1999740153794,1727.6826786811143,1734.0352783203125,5407453,0.0,0.0 -2022-04-07 00:00:00+05:30,1726.6398557375833,1733.371741458864,1713.839747323508,1717.11083984375,5797544,0.0,0.0 -2022-04-08 00:00:00+05:30,1728.4888275659607,1742.7111711827952,1714.266483949126,1720.5242919921875,5131446,0.0,0.0 -2022-04-11 00:00:00+05:30,1719.9554214474745,1719.9554214474745,1671.1728291369595,1674.9654541015625,8248407,0.0,0.0 -2022-04-12 00:00:00+05:30,1666.384420263203,1666.384420263203,1638.1767750268843,1652.1146240234375,6456184,0.0,0.0 -2022-04-13 00:00:00+05:30,1663.9665441023628,1666.384388516099,1642.2064073455952,1657.8984375,6257693,0.0,0.0 -2022-04-18 00:00:00+05:30,1522.2648685575896,1564.4578219371053,1507.568446593938,1537.340576171875,30523965,0.0,0.0 -2022-04-19 00:00:00+05:30,1551.7997767843508,1551.7997767843508,1469.6420237288432,1481.0198974609375,17044923,0.0,0.0 -2022-04-20 00:00:00+05:30,1493.3460356325074,1513.5418092682278,1481.9681610753075,1505.3875732421875,10678747,0.0,0.0 -2022-04-21 00:00:00+05:30,1512.3090811471955,1542.8396633225702,1506.8571832057557,1534.875244140625,7766514,0.0,0.0 -2022-04-22 00:00:00+05:30,1521.174325115739,1527.1950936347225,1500.3623435230033,1503.254150390625,8134245,0.0,0.0 -2022-04-25 00:00:00+05:30,1491.2598770309548,1491.2598770309548,1473.529289506881,1480.1663818359375,7000570,0.0,0.0 -2022-04-26 00:00:00+05:30,1495.4318723490462,1509.4646300304396,1485.334101682483,1499.034912109375,5345435,0.0,0.0 -2022-04-27 00:00:00+05:30,1491.2126670074804,1491.2126670074804,1469.9739449298922,1472.2969970703125,8819356,0.0,0.0 -2022-04-28 00:00:00+05:30,1488.6051357000597,1518.7565471657028,1476.7057298791467,1500.5518798828125,9245177,0.0,0.0 -2022-04-29 00:00:00+05:30,1507.5684097569028,1514.48999655122,1479.8822940630898,1486.2823486328125,9831395,0.0,0.0 -2022-05-02 00:00:00+05:30,1470.4952888560424,1472.2493544571746,1451.626959699845,1461.1085205078125,7072627,0.0,0.0 -2022-05-04 00:00:00+05:30,1467.034542308088,1488.6050938269175,1450.8210959631565,1455.941162109375,6220959,0.0,0.0 -2022-05-05 00:00:00+05:30,1479.171030627037,1506.9993901523876,1476.7057320727918,1502.9697265625,6144870,0.0,0.0 -2022-05-06 00:00:00+05:30,1469.6420104174158,1480.8776374777476,1455.4671224845922,1462.8626708984375,6171472,0.0,0.0 -2022-05-09 00:00:00+05:30,1460.1604952369373,1504.534250090176,1443.235930826853,1488.93701171875,6832202,0.0,0.0 -2022-05-10 00:00:00+05:30,1477.2273532452311,1487.799317978097,1465.8969330006619,1472.486572265625,6212545,0.0,0.0 -2022-05-11 00:00:00+05:30,1469.5947125713662,1469.5947125713662,1433.2329440473418,1447.5975341796875,7846080,0.0,0.0 -2022-05-12 00:00:00+05:30,1435.50849095759,1448.3085996946625,1426.3114220876425,1430.578125,7034979,0.0,0.0 -2022-05-13 00:00:00+05:30,1440.533677640941,1449.9677849886139,1420.4326979184816,1426.4061279296875,6723761,0.0,0.0 -2022-05-16 00:00:00+05:30,1431.7159023493227,1433.4699682204118,1401.991227789952,1411.8994140625,6145331,0.0,0.0 -2022-05-17 00:00:00+05:30,1417.3986532226686,1445.938130218306,1404.124467109189,1439.7276611328125,6516378,0.0,0.0 -2022-05-18 00:00:00+05:30,1443.093720917103,1469.3576010786294,1427.2595588436766,1430.957275390625,6594126,0.0,0.0 -2022-05-19 00:00:00+05:30,1404.2193206128397,1407.7274522272023,1344.153648986827,1353.1611328125,16561140,0.0,0.0 -2022-05-20 00:00:00+05:30,1377.670913744279,1390.7080610698013,1371.697483582079,1379.70947265625,10488908,0.0,0.0 -2022-05-23 00:00:00+05:30,1379.6620592893505,1410.8564213231327,1374.8739399388994,1392.2725830078125,5887569,0.0,0.0 -2022-05-24 00:00:00+05:30,1392.4621789187688,1393.362996758168,1360.8411926438955,1366.2930908203125,5693167,0.0,0.0 -2022-05-25 00:00:00+05:30,1360.6041859702696,1367.715357673947,1326.7076008494075,1337.326904296875,9630092,0.0,0.0 -2022-05-26 00:00:00+05:30,1344.485470121812,1355.8633443400504,1334.1032061943586,1350.126953125,13040065,0.0,0.0 -2022-05-27 00:00:00+05:30,1369.0900719887654,1390.9451182691653,1362.8797184449347,1385.5880126953125,8284860,0.0,0.0 -2022-05-30 00:00:00+05:30,1409.9081164282745,1450.6788286047479,1408.01180423402,1447.644775390625,10904213,0.0,0.0 -2022-05-31 00:00:00+05:30,1447.5489063480306,1454.54379483614,1425.941623054496,1440.7457275390625,16033857,16.0,0.0 -2022-06-01 00:00:00+05:30,1449.7529009810041,1451.429746702562,1410.5625975808184,1416.7430419921875,8738508,0.0,0.0 -2022-06-02 00:00:00+05:30,1421.9651727246353,1450.5673463701096,1413.9162898628877,1444.9619140625,7205840,0.0,0.0 -2022-06-03 00:00:00+05:30,1461.1555358826604,1489.9972600961705,1454.543949084236,1458.0892333984375,9395707,0.0,0.0 -2022-06-06 00:00:00+05:30,1452.6274875799513,1472.366333740643,1430.5889439029468,1466.0902099609375,6624883,0.0,0.0 -2022-06-07 00:00:00+05:30,1456.316630701826,1456.316630701826,1439.7877217416362,1443.71630859375,4904592,0.0,0.0 -2022-06-08 00:00:00+05:30,1456.6518075587153,1456.6518075587153,1429.6306845703125,1437.2962646484375,4697608,0.0,0.0 -2022-06-09 00:00:00+05:30,1422.9235042156558,1453.5378722163316,1419.5698124548783,1451.66943359375,4361061,0.0,0.0 -2022-06-10 00:00:00+05:30,1423.9773289768996,1431.4991562099497,1411.9998598263512,1415.066162109375,6516436,0.0,0.0 -2022-06-13 00:00:00+05:30,1383.2539421563695,1383.2539421563695,1352.6874173074575,1364.952392578125,6987685,0.0,0.0 -2022-06-14 00:00:00+05:30,1351.058560699928,1388.3324692077686,1344.4949308020796,1380.33154296875,6090247,0.0,0.0 -2022-06-15 00:00:00+05:30,1379.9960913895352,1385.9369864948196,1359.5385966952172,1362.74853515625,4651958,0.0,0.0 -2022-06-16 00:00:00+05:30,1377.8880861921975,1383.3977221418536,1333.8109985949507,1338.7935791015625,6641772,0.0,0.0 -2022-06-17 00:00:00+05:30,1332.900613494849,1338.5538848923586,1309.9996709796012,1329.307373046875,9692047,0.0,0.0 -2022-06-20 00:00:00+05:30,1331.9426175377494,1362.8923297645483,1324.229080088879,1355.03515625,4595194,0.0,0.0 -2022-06-21 00:00:00+05:30,1364.4733095063718,1395.1356310683127,1363.2755625703585,1389.2906494140625,6270787,0.0,0.0 -2022-06-22 00:00:00+05:30,1376.0196433166852,1398.5851255182722,1375.0134890986476,1377.16943359375,6253366,0.0,0.0 -2022-06-23 00:00:00+05:30,1379.6127821386744,1397.0519295337972,1373.0969924704605,1391.73388671875,6254281,0.0,0.0 -2022-06-24 00:00:00+05:30,1397.0519596347158,1406.1548359149144,1369.1684356857058,1380.8583984375,6114340,0.0,0.0 -2022-06-27 00:00:00+05:30,1406.6818843781705,1421.9650876913702,1403.9030882391885,1412.9580078125,4511097,0.0,0.0 -2022-06-28 00:00:00+05:30,1407.5923181516075,1426.0376225249352,1392.2611560750752,1418.2762451171875,4412178,0.0,0.0 -2022-06-29 00:00:00+05:30,1403.4719813379409,1415.2578586335267,1396.0939065870334,1402.0826416015625,5060038,0.0,0.0 -2022-06-30 00:00:00+05:30,1403.8074082638254,1420.0488104219437,1394.1774758191148,1400.7890625,9165177,0.0,0.0 -2022-07-01 00:00:00+05:30,1393.2192536746306,1422.9233780652178,1382.0562286956408,1417.5574951171875,4651635,0.0,0.0 -2022-07-04 00:00:00+05:30,1418.3719425201416,1429.870313275245,1400.8848369967554,1425.7979736328125,4800224,0.0,0.0 -2022-07-05 00:00:00+05:30,1436.1464938828487,1446.8303026875208,1410.4667534861933,1414.2515869140625,7379669,0.0,0.0 -2022-07-06 00:00:00+05:30,1420.2403730566432,1437.2963363685399,1408.5504096411692,1429.29541015625,5209162,0.0,0.0 -2022-07-07 00:00:00+05:30,1440.2189122058314,1450.6631722016343,1433.1760664540586,1436.0506591796875,3323472,0.0,0.0 -2022-07-08 00:00:00+05:30,1451.6693894606112,1453.5378280263892,1437.2484685406926,1451.142333984375,3652582,0.0,0.0 -2022-07-11 00:00:00+05:30,1432.5054422650894,1437.2006339977827,1405.1010137196017,1411.56884765625,4702638,0.0,0.0 -2022-07-12 00:00:00+05:30,1400.6931426525741,1407.2088154272765,1375.9716005356295,1378.462890625,4710356,0.0,0.0 -2022-07-13 00:00:00+05:30,1389.3865249311793,1398.9685009651876,1378.463048858914,1384.0684814453125,5264025,0.0,0.0 -2022-07-14 00:00:00+05:30,1390.3447055178071,1392.2131440345781,1354.891394625899,1369.12060546875,6157606,0.0,0.0 -2022-07-15 00:00:00+05:30,1385.5536765878721,1385.5536765878721,1351.6814161173415,1370.557861328125,5620018,0.0,0.0 -2022-07-18 00:00:00+05:30,1389.3864252472765,1431.1638143646658,1387.5179868416917,1427.6185302734375,5835171,0.0,0.0 -2022-07-19 00:00:00+05:30,1410.0357422752152,1424.6960955536435,1408.64628555777,1422.1090087890625,3418540,0.0,0.0 -2022-07-20 00:00:00+05:30,1438.494064811576,1462.017861334535,1437.2963178800094,1451.956787109375,5079392,0.0,0.0 -2022-07-21 00:00:00+05:30,1453.5858013172508,1471.264500762494,1440.2668308978411,1468.8211669921875,5008061,0.0,0.0 -2022-07-22 00:00:00+05:30,1469.8751573185864,1475.6243430708103,1429.7746100903212,1443.3331298828125,7020642,0.0,0.0 -2022-07-25 00:00:00+05:30,1418.2280864464083,1453.7293503603246,1418.2280864464083,1440.7457275390625,7859626,0.0,0.0 -2022-07-26 00:00:00+05:30,1434.0863920097452,1434.0863920097452,1384.595464972092,1390.4884033203125,7268273,0.0,0.0 -2022-07-27 00:00:00+05:30,1390.3446113557875,1411.4249569449173,1384.5954261951158,1409.5565185546875,4517285,0.0,0.0 -2022-07-28 00:00:00+05:30,1433.84684547469,1460.724216726561,1427.5706046990394,1453.968994140625,6636841,0.0,0.0 -2022-07-29 00:00:00+05:30,1468.725376838442,1490.6680090330988,1464.1259814187192,1484.9188232421875,7009465,0.0,0.0 -2022-08-01 00:00:00+05:30,1498.621014210226,1498.621014210226,1473.6120807809036,1486.21240234375,2983249,0.0,0.0 -2022-08-02 00:00:00+05:30,1481.900483451706,1482.3316255667876,1464.4612176763171,1479.07373046875,4374635,0.0,0.0 -2022-08-03 00:00:00+05:30,1484.248023791435,1504.3701725968708,1475.5284493692411,1500.6331787109375,6011955,0.0,0.0 -2022-08-04 00:00:00+05:30,1521.1385908131313,1536.8050971580901,1509.1131649302652,1533.020263671875,7402209,0.0,0.0 -2022-08-05 00:00:00+05:30,1541.1649386955835,1557.741685870687,1535.3199571255473,1549.070068359375,5361971,0.0,0.0 -2022-08-08 00:00:00+05:30,1549.4055025864748,1554.1964905351035,1529.283353202235,1551.7052001953125,3763409,0.0,0.0 -2022-08-10 00:00:00+05:30,1553.4299506763023,1553.4299506763023,1521.7136325227752,1535.4637451171875,4423829,0.0,0.0 -2022-08-11 00:00:00+05:30,1561.8618648850884,1563.1554080668072,1548.4471004014129,1552.23193359375,3462090,0.0,0.0 -2022-08-12 00:00:00+05:30,1545.8602326285356,1546.5309241605723,1523.6779348271602,1527.4627685546875,3562286,0.0,0.0 -2022-08-16 00:00:00+05:30,1541.739780907314,1541.739780907314,1524.5880222259143,1529.71435546875,3004430,0.0,0.0 -2022-08-17 00:00:00+05:30,1529.7144753547586,1544.6144944674124,1518.7431598826604,1539.1048583984375,4067324,0.0,0.0 -2022-08-18 00:00:00+05:30,1527.462612046759,1531.3911984050408,1508.2028656815494,1516.7786865234375,4635706,0.0,0.0 -2022-08-19 00:00:00+05:30,1519.0306193893236,1537.8112679336361,1518.8389096992698,1530.3372802734375,4739884,0.0,0.0 -2022-08-22 00:00:00+05:30,1519.7013792903088,1532.1579479730162,1508.2030081985788,1509.7840576171875,3950555,0.0,0.0 -2022-08-23 00:00:00+05:30,1483.2898331750603,1489.518117358289,1468.916869675302,1477.9239501953125,5551574,0.0,0.0 -2022-08-24 00:00:00+05:30,1470.833265847307,1481.3734390879065,1467.000475577998,1473.228759765625,2888426,0.0,0.0 -2022-08-25 00:00:00+05:30,1483.2897953112104,1483.9604868037545,1450.471529491179,1454.6876220703125,4331088,0.0,0.0 -2022-08-26 00:00:00+05:30,1470.9770201742824,1480.367286161892,1454.0168530371343,1457.945556640625,3079136,0.0,0.0 -2022-08-29 00:00:00+05:30,1407.161053775416,1407.161053775416,1389.386442499893,1400.645263671875,8079050,0.0,0.0 -2022-08-30 00:00:00+05:30,1411.520817250266,1433.5593613645872,1404.7176378954275,1430.541015625,6725875,0.0,0.0 -2022-09-01 00:00:00+05:30,1399.0163716159184,1406.7297916685584,1390.3925937155311,1402.9927978515625,8140604,0.0,0.0 -2022-09-02 00:00:00+05:30,1416.2159241520776,1416.2159241520776,1387.4699987633346,1392.260986328125,5175653,0.0,0.0 -2022-09-05 00:00:00+05:30,1390.344629883794,1405.675790516558,1385.8889879314022,1400.214111328125,3669352,0.0,0.0 -2022-09-06 00:00:00+05:30,1400.2140881868702,1408.5503598561734,1385.026563862063,1394.273193359375,3428442,0.0,0.0 -2022-09-07 00:00:00+05:30,1379.8045853348642,1404.478174274012,1377.9361467458834,1396.716796875,3600574,0.0,0.0 -2022-09-08 00:00:00+05:30,1413.3414561907032,1419.1864381414534,1402.4179801866485,1414.203857421875,4061475,0.0,0.0 -2022-09-09 00:00:00+05:30,1425.7979551234444,1456.4602767390022,1418.132374719555,1448.4593505859375,4816910,0.0,0.0 -2022-09-12 00:00:00+05:30,1462.0178712622392,1481.2776186591182,1457.5622292530609,1471.9830322265625,5494819,0.0,0.0 -2022-09-13 00:00:00+05:30,1487.0268529549055,1488.0808469030667,1476.8699819651606,1480.3673095703125,4947158,0.0,0.0 -2022-09-14 00:00:00+05:30,1434.4217757581469,1436.2902142501994,1410.4668362832278,1413.7247314453125,14332197,0.0,0.0 -2022-09-15 00:00:00+05:30,1413.341408024095,1413.533000750057,1369.3122767102673,1372.905517578125,12784100,0.0,0.0 -2022-09-16 00:00:00+05:30,1365.4314869148395,1365.4314869148395,1311.1495731818884,1319.4859619140625,20464045,0.0,0.0 -2022-09-19 00:00:00+05:30,1333.8110179889297,1347.2257839744505,1322.8875422929389,1332.18212890625,6595241,0.0,0.0 -2022-09-20 00:00:00+05:30,1349.0941878382,1354.460187668723,1327.1993973099038,1330.5052490234375,7219797,0.0,0.0 -2022-09-21 00:00:00+05:30,1322.216859276043,1330.744841100841,1311.1975871457078,1319.6776123046875,7917054,0.0,0.0 -2022-09-22 00:00:00+05:30,1309.233264658542,1326.0975189901646,1303.1487333046232,1310.766357421875,9168498,0.0,0.0 -2022-09-23 00:00:00+05:30,1310.3353237051444,1336.4941670823785,1305.065236480005,1308.3709716796875,10426200,0.0,0.0 -2022-09-26 00:00:00+05:30,1303.148624286814,1340.949469579322,1298.3576366975242,1322.5521240234375,9414587,0.0,0.0 -2022-09-27 00:00:00+05:30,1335.2003513178734,1347.7048763389366,1320.396245712801,1335.2962646484375,8561254,0.0,0.0 -2022-09-28 00:00:00+05:30,1321.3544165963117,1347.0819973258124,1319.4380215033511,1336.3980712890625,7022098,0.0,0.0 -2022-09-29 00:00:00+05:30,1346.171840508231,1350.9148718725078,1334.7692655995627,1340.18310546875,6119965,0.0,0.0 -2022-09-30 00:00:00+05:30,1330.888418226602,1359.96980696107,1318.4798069467593,1354.3642578125,8120130,0.0,0.0 -2022-10-03 00:00:00+05:30,1352.9748977017937,1352.9748977017937,1328.061762191704,1335.48779296875,4943169,0.0,0.0 -2022-10-04 00:00:00+05:30,1360.353117958821,1372.3785449089191,1354.8914382972328,1369.647705078125,6631341,0.0,0.0 -2022-10-06 00:00:00+05:30,1384.5954386146525,1398.7768089251686,1383.7330374393218,1394.3211669921875,6180672,0.0,0.0 -2022-10-07 00:00:00+05:30,1385.8890201016256,1396.908292062212,1379.9482420055174,1390.5362548828125,3994466,0.0,0.0 -2022-10-10 00:00:00+05:30,1366.7249530274453,1403.7593090452378,1366.7249530274453,1401.507568359375,5274677,0.0,0.0 -2022-10-11 00:00:00+05:30,1401.5076902456365,1417.797048832097,1360.7363371142994,1364.28173828125,12824774,0.0,0.0 -2022-10-12 00:00:00+05:30,1376.9298931724525,1380.8584797733952,1354.460207186378,1368.976806640625,5481467,0.0,0.0 -2022-10-13 00:00:00+05:30,1371.1807698037994,1377.840196357224,1355.8496081567966,1360.5447998046875,4821514,0.0,0.0 -2022-10-14 00:00:00+05:30,1422.9234268682699,1431.5472052129262,1405.9154195774202,1412.622802734375,14990688,0.0,0.0 -2022-10-17 00:00:00+05:30,1415.1619740852634,1432.5053262131453,1413.8204741321042,1427.6663818359375,4286396,0.0,0.0 -2022-10-18 00:00:00+05:30,1446.8782438500086,1447.78848469988,1434.6612255658447,1440.841552734375,4692004,0.0,0.0 -2022-10-19 00:00:00+05:30,1441.1289797865131,1442.0392205864941,1419.3779442323057,1423.3543701171875,3553171,0.0,0.0 -2022-10-20 00:00:00+05:30,1413.341352067969,1441.1290803459156,1412.5747472595197,1438.15869140625,4583939,0.0,0.0 -2022-10-21 00:00:00+05:30,1437.5836758523612,1443.045354510736,1429.0077385252234,1437.7752685546875,3594485,0.0,0.0 -2022-10-24 00:00:00+05:30,1455.02299829334,1458.1850970357916,1447.8365165763823,1454.400146484375,982837,0.0,0.0 -2022-10-25 00:00:00+05:30,1464.2216336291672,1468.8210285960588,1457.4664111704194,1462.4969482421875,3914341,0.0,0.0 -2022-10-27 00:00:00+05:30,1482.8390929462546,1486.8106136446029,1465.112396487143,1476.20361328125,6760137,16.5,0.0 -2022-10-28 00:00:00+05:30,1478.1894011750371,1480.0782590748238,1459.784683860276,1465.8388671875,3053981,0.0,0.0 -2022-10-31 00:00:00+05:30,1482.3063102844465,1497.95034433131,1482.3063102844465,1489.4744873046875,4542336,0.0,0.0 -2022-11-01 00:00:00+05:30,1504.3918917908156,1525.6541354597107,1498.6282385538432,1523.716796875,4542692,0.0,0.0 -2022-11-02 00:00:00+05:30,1522.7481013599293,1523.4746033166848,1496.5940309167243,1504.634033203125,2938906,0.0,0.0 -2022-11-03 00:00:00+05:30,1490.5398817247724,1495.5285522567083,1473.9756603844899,1482.79052734375,3174027,0.0,0.0 -2022-11-04 00:00:00+05:30,1472.8132998406336,1472.8132998406336,1454.1180519023849,1466.5654296875,4509682,0.0,0.0 -2022-11-07 00:00:00+05:30,1473.7334663891895,1480.029816709822,1444.3827399039365,1460.220458984375,4898592,0.0,0.0 -2022-11-09 00:00:00+05:30,1481.0952650093902,1481.0952650093902,1454.0693696180795,1463.8529052734375,3334755,0.0,0.0 -2022-11-10 00:00:00+05:30,1438.4738040733832,1464.6278732383537,1438.4738040733832,1454.8927001953125,3435763,0.0,0.0 -2022-11-11 00:00:00+05:30,1498.192466003176,1524.2012142657056,1498.192466003176,1520.90771484375,7214098,0.0,0.0 -2022-11-14 00:00:00+05:30,1525.7993315144272,1541.5402061948137,1519.3091768526006,1535.63134765625,4908813,0.0,0.0 -2022-11-15 00:00:00+05:30,1528.414926146558,1547.7883133480752,1523.4747360593253,1544.0589599609375,3497614,0.0,0.0 -2022-11-16 00:00:00+05:30,1547.1102465805502,1558.5889545106077,1543.5745798711332,1552.583251953125,4497697,0.0,0.0 -2022-11-17 00:00:00+05:30,1547.1586603005412,1552.5833033335184,1533.3551218687332,1537.665771484375,3469515,0.0,0.0 -2022-11-18 00:00:00+05:30,1541.8307304621032,1547.9333937683773,1526.1383365970453,1543.4775390625,3126064,0.0,0.0 -2022-11-21 00:00:00+05:30,1532.531665499822,1538.1015139370934,1515.0472557007163,1519.067138671875,3071764,0.0,0.0 -2022-11-22 00:00:00+05:30,1519.8420930585387,1538.2468092906051,1513.0614081309352,1535.3892822265625,3399329,0.0,0.0 -2022-11-23 00:00:00+05:30,1539.1186766079209,1542.1215277930382,1529.8194749638492,1533.548828125,3245067,0.0,0.0 -2022-11-24 00:00:00+05:30,1539.2155491418753,1584.743007171874,1535.0987045327795,1578.7373046875,5282215,0.0,0.0 -2022-11-25 00:00:00+05:30,1580.2870862261855,1592.492295498739,1563.23853055613,1584.4039306640625,4563255,0.0,0.0 -2022-11-28 00:00:00+05:30,1576.9935747283625,1601.69464116299,1569.2442205527932,1572.5377197265625,3825766,0.0,0.0 -2022-11-29 00:00:00+05:30,1570.4065937221446,1587.40678693083,1564.4493722305012,1578.0107421875,3131710,0.0,0.0 -2022-11-30 00:00:00+05:30,1569.1957905291194,1594.1875058517146,1562.6089102143624,1583.725830078125,11868134,0.0,0.0 -2022-12-01 00:00:00+05:30,1604.3100587402887,1620.1962590221146,1600.5323430401065,1605.181884765625,5407928,0.0,0.0 -2022-12-02 00:00:00+05:30,1604.1163870616351,1609.7347163919208,1582.7571813486495,1586.58349609375,4283343,0.0,0.0 -2022-12-05 00:00:00+05:30,1586.6803170024014,1593.3156780733134,1572.4409255583778,1588.37548828125,3824966,0.0,0.0 -2022-12-06 00:00:00+05:30,1574.0876967976014,1575.0563661494768,1557.184463905683,1562.3668212890625,4822398,0.0,0.0 -2022-12-07 00:00:00+05:30,1557.6202817220103,1572.9253044252973,1546.6742710011542,1555.1986083984375,4898087,0.0,0.0 -2022-12-08 00:00:00+05:30,1555.1984980488267,1573.0220360948008,1548.4178132239485,1569.3895263671875,4206837,0.0,0.0 -2022-12-09 00:00:00+05:30,1576.9936543352812,1576.9936543352812,1512.189653121613,1520.1328125,8880658,0.0,0.0 -2022-12-12 00:00:00+05:30,1501.4374190017847,1516.8876470796586,1482.1125137135837,1498.72509765625,8037679,0.0,0.0 -2022-12-13 00:00:00+05:30,1498.7250631271281,1528.075789617451,1492.8646849289842,1522.8934326171875,6135067,0.0,0.0 -2022-12-14 00:00:00+05:30,1532.4347762037864,1538.73112642207,1523.7167528246246,1529.916259765625,4976020,0.0,0.0 -2022-12-15 00:00:00+05:30,1520.1328315093742,1520.8108527441375,1487.1495934238453,1492.235107421875,6443866,0.0,0.0 -2022-12-16 00:00:00+05:30,1477.220744303345,1500.9531431462513,1464.676523641831,1474.5084228515625,9630453,0.0,0.0 -2022-12-19 00:00:00+05:30,1460.7048351619953,1469.3744964128593,1448.2090956900124,1460.1236572265625,6222740,0.0,0.0 -2022-12-20 00:00:00+05:30,1453.972531791488,1468.502570416986,1436.003670059653,1460.0751953125,7396259,0.0,0.0 -2022-12-21 00:00:00+05:30,1467.5339610264532,1473.3459767136865,1455.2802709700502,1462.2547607421875,6236361,0.0,0.0 -2022-12-22 00:00:00+05:30,1473.8303437650027,1482.0155520728845,1464.3858180655557,1474.3631591796875,6302640,0.0,0.0 -2022-12-23 00:00:00+05:30,1461.4312417343751,1462.5937157751148,1446.2231818955315,1450.1947021484375,6283822,0.0,0.0 -2022-12-26 00:00:00+05:30,1453.4882400888357,1462.5937548788309,1449.4682389679283,1455.3287353515625,4115459,0.0,0.0 -2022-12-27 00:00:00+05:30,1462.6421686350834,1473.7818656338145,1450.5822830956326,1467.388671875,4860076,0.0,0.0 -2022-12-28 00:00:00+05:30,1457.944110335492,1477.172171903,1451.550916733765,1462.8359375,5029860,0.0,0.0 -2022-12-29 00:00:00+05:30,1456.8786340159124,1473.6366602826195,1453.972626102317,1470.004150390625,4624745,0.0,0.0 -2022-12-30 00:00:00+05:30,1480.1265976505065,1482.4514274739781,1456.9270166675726,1460.9468994140625,5060544,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/IRCTC.NS.csv b/DATA/BRONZE/StockData/2022/IRCTC.NS.csv deleted file mode 100644 index ac4cd362..00000000 --- a/DATA/BRONZE/StockData/2022/IRCTC.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,817.962302236989,835.7590293270434,816.4382230558086,831.48193359375,3501695,0.0,0.0 -2022-01-04 00:00:00+05:30,835.7589551397173,839.3969767116615,829.1711960790445,833.8416137695312,2496924,0.0,0.0 -2022-01-05 00:00:00+05:30,830.8427854569904,832.9075778418567,814.1276051578557,826.5164794921875,3312721,0.0,0.0 -2022-01-06 00:00:00+05:30,811.17783339201,833.6941875602807,811.17783339201,829.1220703125,2842824,0.0,0.0 -2022-01-07 00:00:00+05:30,829.1221092131927,873.1223634524935,828.3355244918752,846.5255737304688,12254034,0.0,0.0 -2022-01-10 00:00:00+05:30,848.0495469967901,864.0272920851354,848.0495469967901,858.8161010742188,4778546,0.0,0.0 -2022-01-11 00:00:00+05:30,860.3401064378359,868.2060731252675,844.7556839433871,847.9512329101562,3257687,0.0,0.0 -2022-01-12 00:00:00+05:30,854.2439898343883,854.8339733570078,834.0382994453862,846.8204956054688,3419540,0.0,0.0 -2022-01-13 00:00:00+05:30,846.8205595281701,859.3569451699515,838.7579308776087,853.60498046875,3384510,0.0,0.0 -2022-01-14 00:00:00+05:30,849.4261224400526,892.7872408600581,842.3467402456978,887.5760498046875,14072932,0.0,0.0 -2022-01-17 00:00:00+05:30,894.7537583196835,903.2588592581884,876.3178979147449,882.315673828125,6834869,0.0,0.0 -2022-01-18 00:00:00+05:30,884.8230880224112,889.051033765507,841.5602645789565,846.673095703125,5857768,0.0,0.0 -2022-01-19 00:00:00+05:30,849.0328078854118,863.2407226950403,836.053950412039,861.2742309570312,4437914,0.0,0.0 -2022-01-20 00:00:00+05:30,861.0776017725152,870.1726263987165,851.1468421316359,865.6497192382812,3262969,0.0,0.0 -2022-01-21 00:00:00+05:30,858.3736671092902,866.2396342763857,840.6752409833255,847.2630004882812,3915909,0.0,0.0 -2022-01-24 00:00:00+05:30,845.0998140002953,845.7389478123022,791.5129147995785,796.2324829101562,7654105,0.0,0.0 -2022-01-25 00:00:00+05:30,795.4459254566531,819.0438268299037,771.6513629027788,815.9957885742188,5090144,0.0,0.0 -2022-01-27 00:00:00+05:30,804.8850344189997,810.5879083988281,789.5464230570394,800.1654663085938,4740612,0.0,0.0 -2022-01-28 00:00:00+05:30,811.915361359065,845.5915358992381,803.3119591042762,830.4495239257812,5541007,0.0,0.0 -2022-01-31 00:00:00+05:30,840.6752014160156,866.1904432158917,835.3656498230994,853.4573974609375,4650001,0.0,0.0 -2022-02-01 00:00:00+05:30,879.6117803890194,884.823031800917,834.3824678447245,842.54345703125,11012459,0.0,0.0 -2022-02-02 00:00:00+05:30,848.5412328661652,853.4574624887965,842.6417573190076,846.4764404296875,2531086,0.0,0.0 -2022-02-03 00:00:00+05:30,846.0830189087355,857.2428348393462,842.6416585761608,846.2305297851562,2603770,0.0,0.0 -2022-02-04 00:00:00+05:30,846.5747609518788,850.9993677164357,836.9881129620056,841.4127197265625,2105561,0.0,0.0 -2022-02-07 00:00:00+05:30,844.3623854769047,853.9981829389317,816.0940668947085,821.6002197265625,4119747,0.0,0.0 -2022-02-08 00:00:00+05:30,828.3846112165002,834.3823867704313,807.7364488004212,824.0091552734375,3851680,0.0,0.0 -2022-02-09 00:00:00+05:30,844.6081402994963,853.8506748037236,830.9409997052252,835.7097778320312,6791815,0.0,0.0 -2022-02-10 00:00:00+05:30,840.675235759919,840.8227466484124,826.2215091776739,831.7277221679688,2569073,0.0,0.0 -2022-02-11 00:00:00+05:30,821.501961059754,827.8439092068941,811.1778789638504,816.83154296875,2582020,0.0,0.0 -2022-02-14 00:00:00+05:30,805.770040686028,806.212513357619,779.0748896466798,784.974365234375,4917765,0.0,0.0 -2022-02-15 00:00:00+05:30,791.5129837882293,809.2114107549227,778.2391635632093,806.7532958984375,4358562,0.0,0.0 -2022-02-16 00:00:00+05:30,816.8807320493324,823.9601149680398,806.4583488721875,811.1779174804688,2883449,0.0,0.0 -2022-02-17 00:00:00+05:30,818.0279931964468,822.0198039537504,808.2209103622007,810.0443115234375,2350333,2.0,0.0 -2022-02-18 00:00:00+05:30,806.2496743570392,815.4160706035008,801.3707675966697,804.6233520507812,1905006,0.0,0.0 -2022-02-21 00:00:00+05:30,798.3646050499791,804.2784169392381,784.5657106417078,791.8594360351562,3000870,0.0,0.0 -2022-02-22 00:00:00+05:30,769.7811896537677,787.8675738236276,768.7955543277066,778.2576293945312,4301060,0.0,0.0 -2022-02-23 00:00:00+05:30,788.4097173473589,807.2353279154809,783.580080210998,802.652099609375,4772916,0.0,0.0 -2022-02-24 00:00:00+05:30,763.8672923421531,782.9393097069491,724.4418837051387,727.4480590820312,10021435,0.0,0.0 -2022-02-25 00:00:00+05:30,758.9392395019531,791.958024597168,756.96796875,788.50830078125,7097351,0.0,0.0 -2022-02-28 00:00:00+05:30,769.0911845620848,800.335834466407,768.9926450990337,797.723876953125,4654745,0.0,0.0 -2022-03-02 00:00:00+05:30,783.58012852851,804.081332438203,783.58012852851,797.181884765625,3010826,0.0,0.0 -2022-03-03 00:00:00+05:30,810.1922560421865,810.1922560421865,785.4035029770461,788.163330078125,2962409,0.0,0.0 -2022-03-04 00:00:00+05:30,768.7955478682252,768.9926869634622,719.5137819792363,736.5159912109375,15395743,0.0,0.0 -2022-03-07 00:00:00+05:30,729.3701341889363,729.3701341889363,698.224082251798,707.6861572265625,6257302,0.0,0.0 -2022-03-08 00:00:00+05:30,707.6861428645136,718.4788613925266,698.8646949294381,707.7354125976562,4872109,0.0,0.0 -2022-03-09 00:00:00+05:30,720.4501302948231,727.9902042000721,708.7210462310081,724.4912109375,4485413,0.0,0.0 -2022-03-10 00:00:00+05:30,751.054084669878,760.910437487068,739.22646128925,747.2100830078125,5542997,0.0,0.0 -2022-03-11 00:00:00+05:30,743.4647194104093,754.0110295017888,737.2552288461935,746.8651733398438,2461743,0.0,0.0 -2022-03-14 00:00:00+05:30,732.3269784398381,751.8918137600994,727.9408896193864,742.0354614257812,3574348,0.0,0.0 -2022-03-15 00:00:00+05:30,748.097173549475,758.8406221078155,740.2613610833829,745.5345458984375,3053279,0.0,0.0 -2022-03-16 00:00:00+05:30,756.9679466319558,762.4874805127841,753.4196834454814,757.21435546875,2456680,0.0,0.0 -2022-03-17 00:00:00+05:30,765.0993628482745,768.4012168725683,756.1301061362158,759.3826904296875,2471381,0.0,0.0 -2022-03-21 00:00:00+05:30,761.9454161322159,771.4568215833057,756.9679695102172,759.678466796875,2165538,0.0,0.0 -2022-03-22 00:00:00+05:30,762.8817826792936,762.8817826792936,741.296343834694,754.799560546875,2670547,0.0,0.0 -2022-03-23 00:00:00+05:30,760.9104494144822,774.3150653926191,752.039731739961,755.440185546875,3000265,0.0,0.0 -2022-03-24 00:00:00+05:30,755.3909080894537,768.2041668216291,749.37849674316,761.4032592773438,1803315,0.0,0.0 -2022-03-25 00:00:00+05:30,767.809912480475,768.0563213098975,756.9679239858855,758.9884643554688,1756340,0.0,0.0 -2022-03-28 00:00:00+05:30,759.924871039585,765.789413528706,747.7029683758443,755.2431030273438,2500762,0.0,0.0 -2022-03-29 00:00:00+05:30,757.9535218383573,764.6065599039086,754.9966160314457,756.5736083984375,2496305,0.0,0.0 -2022-03-30 00:00:00+05:30,761.8961211077284,783.580098681299,757.9535797307155,778.2083740234375,5002096,0.0,0.0 -2022-03-31 00:00:00+05:30,779.6867055422616,781.3622973980682,761.8960023824746,763.5715942382812,2496423,0.0,0.0 -2022-04-01 00:00:00+05:30,765.8386498736131,791.1202201007571,764.409466616299,786.734130859375,4160527,0.0,0.0 -2022-04-04 00:00:00+05:30,792.4015105484614,825.6667018849143,791.4651449828656,820.738525390625,5650502,0.0,0.0 -2022-04-05 00:00:00+05:30,828.7714235843036,828.8700232100176,807.6788641157383,810.5371704101562,3480544,0.0,0.0 -2022-04-06 00:00:00+05:30,808.2209094211166,817.0423569885519,776.4341724347373,780.5738525390625,5400080,0.0,0.0 -2022-04-07 00:00:00+05:30,784.4177642697401,789.4938097063681,772.7380109984925,776.4341430664062,3337181,0.0,0.0 -2022-04-08 00:00:00+05:30,780.4752791045667,788.3110916795133,777.7155123285563,778.996826171875,1715933,0.0,0.0 -2022-04-11 00:00:00+05:30,778.9968047932741,797.3789264819609,778.9968047932741,789.8881225585938,2482781,0.0,0.0 -2022-04-12 00:00:00+05:30,789.8881678203209,790.4302552134791,765.2472848730736,772.3438110351562,2743228,0.0,0.0 -2022-04-13 00:00:00+05:30,778.6519224353676,782.2987852430123,766.824298297109,769.0912475585938,1501647,0.0,0.0 -2022-04-18 00:00:00+05:30,766.8242929782921,766.8242929782921,746.4216294496304,756.179443359375,2339997,0.0,0.0 -2022-04-19 00:00:00+05:30,759.9740641218697,766.8242412910474,734.5939558786249,741.9369506835938,2121322,0.0,0.0 -2022-04-20 00:00:00+05:30,744.1546259114657,750.5612551411671,732.1791333648938,736.8609008789062,2149320,0.0,0.0 -2022-04-21 00:00:00+05:30,746.9143926664636,750.3641160980334,740.3599542415227,748.7378540039062,1365751,0.0,0.0 -2022-04-22 00:00:00+05:30,740.4585350900014,754.9966560784574,740.2121262596886,744.351806640625,1361764,0.0,0.0 -2022-04-25 00:00:00+05:30,734.2982913266388,743.6125568523287,729.3701148747822,734.8896484375,1579619,0.0,0.0 -2022-04-26 00:00:00+05:30,738.2408434231882,751.8425986001052,738.2408434231882,750.1177368164062,1581369,0.0,0.0 -2022-04-27 00:00:00+05:30,744.1546765405811,747.6536699416404,731.4399566793728,737.748046875,1666186,0.0,0.0 -2022-04-28 00:00:00+05:30,745.8303068716085,750.0685269898032,733.4112649420404,746.520263671875,1902979,0.0,0.0 -2022-04-29 00:00:00+05:30,749.033574678117,755.6373433644875,734.2983145885844,735.2346801757812,1428538,0.0,0.0 -2022-05-02 00:00:00+05:30,729.3700940148306,732.0313212544029,719.6616107456967,726.906005859375,1299170,0.0,0.0 -2022-05-04 00:00:00+05:30,729.3700739052705,734.002571541484,708.8196033187322,711.28369140625,1654040,0.0,0.0 -2022-05-05 00:00:00+05:30,719.4644940264377,722.0763914573712,703.9407381645055,706.8976440429688,1245236,0.0,0.0 -2022-05-06 00:00:00+05:30,699.8011070792553,700.7374727049163,689.9447534584207,694.4293823242188,2164692,0.0,0.0 -2022-05-09 00:00:00+05:30,688.9590668155367,692.3595205933028,674.4209463069113,680.8275756835938,1879751,0.0,0.0 -2022-05-10 00:00:00+05:30,678.8563535911602,688.7619769185945,665.3038674033149,669.0,1497882,0.0,0.0 -2022-05-11 00:00:00+05:30,669.1477849155154,678.1170414881173,634.4041428915966,647.660888671875,2586387,0.0,0.0 -2022-05-12 00:00:00+05:30,643.6198352203274,643.6198352203274,609.1226005607386,611.7345581054688,3756193,0.0,0.0 -2022-05-13 00:00:00+05:30,617.0077528134183,651.5049913892484,617.0077528134183,642.4371337890625,3683558,0.0,0.0 -2022-05-16 00:00:00+05:30,648.4001504435024,650.3714210204025,630.3630366965473,644.3590698242188,2251248,0.0,0.0 -2022-05-17 00:00:00+05:30,646.034681634182,677.1314639055887,641.2050445094844,673.3367919921875,2795767,0.0,0.0 -2022-05-18 00:00:00+05:30,676.3429672798959,682.7003271130212,658.9957495871134,662.1005249023438,2385266,0.0,0.0 -2022-05-19 00:00:00+05:30,634.7491186088774,651.948466230193,634.7491186088774,645.4432373046875,2189389,0.0,0.0 -2022-05-20 00:00:00+05:30,660.3756115957673,660.3756115957673,646.5767182191394,652.7369384765625,1380474,0.0,0.0 -2022-05-23 00:00:00+05:30,655.4474869679547,666.6837536650534,642.1906798991022,643.8662719726562,2459723,0.0,0.0 -2022-05-24 00:00:00+05:30,650.1743477790458,650.1743477790458,629.8209548310803,641.7964477539062,2143475,0.0,0.0 -2022-05-25 00:00:00+05:30,645.591070022769,648.7943844923476,627.8496360374105,638.1495361328125,2333806,0.0,0.0 -2022-05-26 00:00:00+05:30,638.6917109984507,642.6342524243671,616.2685066385515,630.2152709960938,2987486,0.0,0.0 -2022-05-27 00:00:00+05:30,639.6773657097959,655.4475318906229,638.6917303234943,643.0778198242188,2191764,0.0,0.0 -2022-05-30 00:00:00+05:30,653.9690590997003,702.758009251072,653.3283720545513,685.1151123046875,7812575,0.0,0.0 -2022-05-31 00:00:00+05:30,694.8728272005039,700.7866384958273,667.6199894178619,682.7002563476562,8925215,0.0,0.0 -2022-06-01 00:00:00+05:30,682.7002889956991,688.811179499715,675.2094249016889,677.919921875,2016185,0.0,0.0 -2022-06-02 00:00:00+05:30,677.1314459375031,682.1581618658172,661.9526383698656,663.4310913085938,2332416,0.0,0.0 -2022-06-03 00:00:00+05:30,671.2175595954985,675.160100327337,654.7574400083935,655.8416748046875,2642554,0.0,0.0 -2022-06-06 00:00:00+05:30,655.4475108808451,655.4475108808451,638.839579217378,648.4495239257812,1819887,0.0,0.0 -2022-06-07 00:00:00+05:30,647.5624204489678,655.4475031941607,640.662973046924,645.2954711914062,1587641,0.0,0.0 -2022-06-08 00:00:00+05:30,645.295471349524,653.7719112393205,635.7347964869534,638.2974243164062,1797454,0.0,0.0 -2022-06-09 00:00:00+05:30,635.1927194816732,642.5357149418636,632.2358134030791,640.170166015625,1149323,0.0,0.0 -2022-06-10 00:00:00+05:30,632.7778738880127,640.4658173334757,631.9401079314298,635.3898315429688,982264,0.0,0.0 -2022-06-13 00:00:00+05:30,625.8784070453064,625.8784070453064,612.7694697640696,617.6483764648438,2000311,0.0,0.0 -2022-06-14 00:00:00+05:30,615.0364210050645,625.8784091958589,610.6010621997395,614.2479248046875,1952853,0.0,0.0 -2022-06-15 00:00:00+05:30,615.9727433665341,623.3650075236849,613.2622465089121,614.3956909179688,971460,0.0,0.0 -2022-06-16 00:00:00+05:30,624.4985198194012,624.8435282792791,588.6214299716852,591.479736328125,2867076,0.0,0.0 -2022-06-17 00:00:00+05:30,590.3955451060452,592.4160854407539,573.0976576108294,585.8123168945312,3552167,0.0,0.0 -2022-06-20 00:00:00+05:30,581.5247926558419,589.3113351293398,560.284365226957,566.0010375976562,2426937,0.0,0.0 -2022-06-21 00:00:00+05:30,569.6972291859272,594.3381128012355,565.8039575430271,591.2333374023438,3366401,0.0,0.0 -2022-06-22 00:00:00+05:30,589.1141789664576,589.1141789664576,575.758833859161,581.32763671875,1686383,0.0,0.0 -2022-06-23 00:00:00+05:30,581.3276609664908,587.2414724924132,573.5411785524007,581.031982421875,2026544,0.0,0.0 -2022-06-24 00:00:00+05:30,583.5453683948714,591.331911342398,582.1161851755907,587.9314575195312,1938626,0.0,0.0 -2022-06-27 00:00:00+05:30,596.3586450933219,606.1657286701545,593.8452870305172,604.1944580078125,2296044,0.0,0.0 -2022-06-28 00:00:00+05:30,601.7795925248764,614.5435811006685,595.1265545578684,611.1431274414062,2017990,0.0,0.0 -2022-06-29 00:00:00+05:30,603.2087667253988,606.1164027143337,588.424238129188,592.5146484375,2143251,0.0,0.0 -2022-06-30 00:00:00+05:30,592.5147095008642,595.2252066895079,566.7403212618536,567.923095703125,3232913,0.0,0.0 -2022-07-01 00:00:00+05:30,567.9230988424924,577.3851741081537,567.4302811691058,570.8800048828125,1928361,0.0,0.0 -2022-07-04 00:00:00+05:30,573.1469338586415,578.0751104180451,563.7833983957747,567.1345825195312,1698911,0.0,0.0 -2022-07-05 00:00:00+05:30,570.6827924154527,575.4138294400666,561.8120754349015,562.6498413085938,1576894,0.0,0.0 -2022-07-06 00:00:00+05:30,562.6498429290531,570.8306634058422,548.9988191552493,569.0072021484375,2751283,0.0,0.0 -2022-07-07 00:00:00+05:30,575.9066575555393,579.5535199679703,569.7957070480064,574.2803955078125,2197534,0.0,0.0 -2022-07-08 00:00:00+05:30,577.5822787066268,582.510455146103,575.0196510214605,580.5391845703125,1642440,0.0,0.0 -2022-07-11 00:00:00+05:30,579.1593241153716,586.1081016577901,575.3646519730033,584.3832397460938,1443087,0.0,0.0 -2022-07-12 00:00:00+05:30,580.5391961000371,592.5639588828564,573.9846972419972,581.771240234375,1990023,0.0,0.0 -2022-07-13 00:00:00+05:30,584.4817460297031,596.9007270253193,582.806153950382,584.2846069335938,2991446,0.0,0.0 -2022-07-14 00:00:00+05:30,586.403685838428,589.2619918797687,572.6540624955385,577.2865600585938,1831386,0.0,0.0 -2022-07-15 00:00:00+05:30,580.5391566464059,585.8616110083921,577.6807903856354,582.7568359375,1140354,0.0,0.0 -2022-07-18 00:00:00+05:30,587.2415088512348,596.3093657840956,586.6994214594758,595.32373046875,2221750,0.0,0.0 -2022-07-19 00:00:00+05:30,591.3811028126286,602.7159072832039,590.3954676412742,599.019775390625,2129099,0.0,0.0 -2022-07-20 00:00:00+05:30,607.1020667380064,608.5312499350807,597.7385315164623,599.4141235351562,1599889,0.0,0.0 -2022-07-21 00:00:00+05:30,599.2662165150084,604.0958531785716,594.4859097393918,599.1183471679688,1622641,0.0,0.0 -2022-07-22 00:00:00+05:30,601.8781235231856,607.9397435514237,598.3298009169632,600.9910278320312,1465991,0.0,0.0 -2022-07-25 00:00:00+05:30,600.5476381962296,602.026091298711,587.4879691243113,590.6912841796875,1288536,0.0,0.0 -2022-07-26 00:00:00+05:30,589.0156377392993,590.2970117702127,582.510468750624,587.4879150390625,1549042,0.0,0.0 -2022-07-27 00:00:00+05:30,584.4817529820592,593.5988798203122,580.3420725481441,592.3175659179688,1176622,0.0,0.0 -2022-07-28 00:00:00+05:30,595.4222683158034,598.1327654256241,589.508456439831,593.8452758789062,1600700,0.0,0.0 -2022-07-29 00:00:00+05:30,597.295007609516,630.8066086965185,596.5065113803266,627.9482421875,6964646,0.0,0.0 -2022-08-01 00:00:00+05:30,637.0653502345533,638.5931330718233,623.6607342569904,632.6793212890625,3068787,0.0,0.0 -2022-08-02 00:00:00+05:30,630.313825067848,645.4926339725641,622.9215597230335,638.6424560546875,3211110,0.0,0.0 -2022-08-03 00:00:00+05:30,636.0797663289056,639.332411198942,625.8784642428001,632.92578125,1638012,0.0,0.0 -2022-08-04 00:00:00+05:30,635.7347959419931,640.0716155125572,621.9851708817988,629.8209838867188,1794443,0.0,0.0 -2022-08-05 00:00:00+05:30,631.4472708726865,637.9031699728267,628.6381742088366,633.122802734375,1225071,0.0,0.0 -2022-08-08 00:00:00+05:30,633.7634856644778,651.5049207219593,633.1721285592564,649.0408325195312,3886443,0.0,0.0 -2022-08-10 00:00:00+05:30,653.7226545917132,667.7679585162242,644.8026665871265,663.48046875,5461816,0.0,0.0 -2022-08-11 00:00:00+05:30,678.1171405051026,681.4189949601866,642.929945455932,660.4742431640625,8853819,0.0,0.0 -2022-08-12 00:00:00+05:30,660.5728416478496,675.110963457516,654.1662116978271,656.876708984375,4080911,0.0,0.0 -2022-08-16 00:00:00+05:30,660.1785082346577,666.2894590923333,656.4331061471804,658.55224609375,1596822,0.0,0.0 -2022-08-17 00:00:00+05:30,659.3407866542524,666.2895039163732,658.5522903972757,662.0020141601562,1526304,0.0,0.0 -2022-08-18 00:00:00+05:30,665.8051225258391,714.2093525017533,664.8172810977593,705.4669799804688,10273793,1.5,0.0 -2022-08-19 00:00:00+05:30,698.3052075016486,743.5977179128942,688.6737525037732,726.2117309570312,25609355,0.0,0.0 -2022-08-22 00:00:00+05:30,710.2580055852522,717.6668164919134,694.6501226671642,703.8370361328125,9845889,0.0,0.0 -2022-08-23 00:00:00+05:30,694.4525456897161,710.2580090340055,689.8096787737195,706.2572631835938,4889154,0.0,0.0 -2022-08-24 00:00:00+05:30,706.2572973373418,720.1364584491138,699.5399871497893,715.4935913085938,4455258,0.0,0.0 -2022-08-25 00:00:00+05:30,721.0255279764845,724.8286935973865,706.3066656519678,708.2823486328125,3528550,0.0,0.0 -2022-08-26 00:00:00+05:30,711.2458543401333,718.9016256889333,707.3932485119009,709.9122924804688,1996839,0.0,0.0 -2022-08-29 00:00:00+05:30,657.9024344452148,688.5255207332053,657.9024344452148,683.3887329101562,5290429,0.0,0.0 -2022-08-30 00:00:00+05:30,691.4396613934983,705.1706218970753,687.7352558145201,702.1083374023438,3375748,0.0,0.0 -2022-09-01 00:00:00+05:30,698.4039280899583,708.1341425748366,694.6501425152719,698.4533081054688,2309164,0.0,0.0 -2022-09-02 00:00:00+05:30,705.2200312977284,717.3704690056392,701.5156258811057,703.9852294921875,3497693,0.0,0.0 -2022-09-05 00:00:00+05:30,707.541397056816,712.678184354094,701.3673883564948,702.2564697265625,1573079,0.0,0.0 -2022-09-06 00:00:00+05:30,706.2079003152099,708.9244643934649,696.6258258714806,699.6881103515625,1471443,0.0,0.0 -2022-09-07 00:00:00+05:30,698.4039575179077,702.8492443762253,693.0695891707018,697.8606567382812,1244503,0.0,0.0 -2022-09-08 00:00:00+05:30,704.5285475913967,715.1972233955921,700.5278017014556,706.1090698242188,2501592,0.0,0.0 -2022-09-09 00:00:00+05:30,709.7641189676226,712.678263456234,701.3674662032179,703.1455688476562,1383138,0.0,0.0 -2022-09-12 00:00:00+05:30,706.3067006922366,716.1851160865338,704.8249383830921,712.5300903320312,2318918,0.0,0.0 -2022-09-13 00:00:00+05:30,716.1356794747911,718.8522434935435,709.2701692596964,711.1964721679688,1479262,0.0,0.0 -2022-09-14 00:00:00+05:30,703.3431591219157,709.9123293180177,699.4411730766018,704.1828002929688,1269173,0.0,0.0 -2022-09-15 00:00:00+05:30,707.7389966808014,729.026967201028,706.4053745893566,715.5429077148438,5718669,0.0,0.0 -2022-09-16 00:00:00+05:30,715.5924079368476,721.470016637417,683.5863191650737,694.4525756835938,3745099,0.0,0.0 -2022-09-19 00:00:00+05:30,696.3294829117898,700.7747695688696,681.4130403977533,683.5863037109375,2263251,0.0,0.0 -2022-09-20 00:00:00+05:30,691.3903213990066,706.3067046099065,689.908559081643,697.5643310546875,2330872,0.0,0.0 -2022-09-21 00:00:00+05:30,699.3424094884338,704.2816170414376,687.3401110174099,691.8347778320312,1419089,0.0,0.0 -2022-09-22 00:00:00+05:30,691.4890313497242,696.428238716508,684.6729010663391,692.3781127929688,1654457,0.0,0.0 -2022-09-23 00:00:00+05:30,694.9464760473497,698.255720863685,675.6835673296193,677.461669921875,1804335,0.0,0.0 -2022-09-26 00:00:00+05:30,671.7321345642871,673.115136605611,652.9631484514614,656.4205932617188,3249490,0.0,0.0 -2022-09-27 00:00:00+05:30,659.8780603043377,673.4114996476335,655.976074685544,668.4229125976562,2808630,0.0,0.0 -2022-09-28 00:00:00+05:30,663.7307414225811,674.5969981428653,658.5939534598346,671.8309936523438,2044821,0.0,0.0 -2022-09-29 00:00:00+05:30,680.6721639301749,703.3431380945015,676.1774972270874,698.4039306640625,5846347,0.0,0.0 -2022-09-30 00:00:00+05:30,696.4282351917991,703.3431254702992,686.7474008605105,697.4160766601562,3220279,0.0,0.0 -2022-10-03 00:00:00+05:30,697.3667506870931,700.8241960942745,691.5878414735379,697.5643310546875,1735784,0.0,0.0 -2022-10-04 00:00:00+05:30,705.3188369639598,711.2458860140772,700.0832890283017,710.5050048828125,2443139,0.0,0.0 -2022-10-06 00:00:00+05:30,716.9753823724772,725.7671962533242,711.2952934802495,722.359130859375,4123619,0.0,0.0 -2022-10-07 00:00:00+05:30,724.0878423945671,728.631889321019,715.2466486314098,726.3104858398438,3152365,0.0,0.0 -2022-10-10 00:00:00+05:30,716.6789839649996,726.5080186155503,714.061179961481,722.3096923828125,1952447,0.0,0.0 -2022-10-11 00:00:00+05:30,726.0634434226121,737.5223797730122,712.3324235726358,716.7777099609375,3747651,0.0,0.0 -2022-10-12 00:00:00+05:30,721.1243363810352,725.7672037560737,697.9594398181275,713.5179443359375,2818945,0.0,0.0 -2022-10-13 00:00:00+05:30,713.2215165749102,719.0498051627587,702.9479415264146,715.2959594726562,1887973,0.0,0.0 -2022-10-14 00:00:00+05:30,723.0999922824742,725.0262953041341,710.653213253853,714.0612182617188,1612489,0.0,0.0 -2022-10-17 00:00:00+05:30,710.4556273600588,720.9267232681337,703.6888768282504,719.1486206054688,1387810,0.0,0.0 -2022-10-18 00:00:00+05:30,722.7542356764293,725.7671401014582,716.1850657833995,722.2603149414062,1675213,0.0,0.0 -2022-10-19 00:00:00+05:30,724.0878418180391,746.2648962351986,721.3218975913985,733.7686767578125,6094000,0.0,0.0 -2022-10-20 00:00:00+05:30,729.9654579427472,735.9418867090886,716.7777382936691,733.6204833984375,2237769,0.0,0.0 -2022-10-21 00:00:00+05:30,733.9662207281814,746.8081599872208,726.3598292622922,734.509521484375,2936578,0.0,0.0 -2022-10-24 00:00:00+05:30,739.8932574040003,741.3256395870924,731.0520642322167,734.7564697265625,649393,0.0,0.0 -2022-10-25 00:00:00+05:30,733.2253708850114,737.9176181220661,726.6562006359102,731.3978881835938,1544325,0.0,0.0 -2022-10-27 00:00:00+05:30,736.9297347636489,737.8188162016326,727.8415812039306,732.2374877929688,1783787,0.0,0.0 -2022-10-28 00:00:00+05:30,732.2868356746106,735.7442806591868,726.3104071170259,730.4099731445312,1484665,0.0,0.0 -2022-10-31 00:00:00+05:30,734.9540544117045,743.6964273126849,729.0270055858037,732.1881103515625,1993381,0.0,0.0 -2022-11-01 00:00:00+05:30,735.9419058789787,738.5597099298658,730.3605773748875,733.225341796875,1359226,0.0,0.0 -2022-11-02 00:00:00+05:30,732.9783520516158,752.043679877905,729.2739466335652,746.2648315429688,3424051,0.0,0.0 -2022-11-03 00:00:00+05:30,742.8073998669166,750.7595115823018,736.9297311057858,742.2640991210938,2828562,0.0,0.0 -2022-11-04 00:00:00+05:30,742.8568013039717,757.1311229089165,738.9548153555317,749.2777709960938,4743835,0.0,0.0 -2022-11-07 00:00:00+05:30,753.0314781499571,765.4783158168399,752.2412170980249,754.612060546875,4583239,0.0,0.0 -2022-11-09 00:00:00+05:30,760.1439542122075,761.6257163061885,750.2655402523349,751.9942626953125,1566292,0.0,0.0 -2022-11-10 00:00:00+05:30,752.7352269631335,753.7230684683344,729.0270308383103,735.3986206054688,2557799,0.0,0.0 -2022-11-11 00:00:00+05:30,745.8202952100297,748.4874791852864,735.447959978632,738.7078247070312,1668424,0.0,0.0 -2022-11-14 00:00:00+05:30,742.5605068117851,755.698787396803,740.9305441335077,749.5741577148438,2342968,0.0,0.0 -2022-11-15 00:00:00+05:30,740.8810685952232,740.8810685952232,722.6553822491695,731.644775390625,4125858,0.0,0.0 -2022-11-16 00:00:00+05:30,732.978332457391,739.6956420439421,713.2708841015766,719.2967529296875,2945626,0.0,0.0 -2022-11-17 00:00:00+05:30,714.2093665879219,729.4715290113788,714.2093665879219,717.617431640625,1607026,0.0,0.0 -2022-11-18 00:00:00+05:30,722.1121369954996,724.0878199968552,705.6645518919894,709.3689575195312,1537039,0.0,0.0 -2022-11-21 00:00:00+05:30,702.3552481577499,713.2708837674132,701.9600874733504,706.8499145507812,1154333,0.0,0.0 -2022-11-22 00:00:00+05:30,705.3187922046377,710.2579994329616,704.330950758973,706.454833984375,876182,0.0,0.0 -2022-11-23 00:00:00+05:30,710.0110822823766,715.5924109072815,708.4799400070233,713.0239868164062,1116201,0.0,0.0 -2022-11-24 00:00:00+05:30,713.2214824183234,718.9509504123806,712.6288017025101,714.7526245117188,1110302,0.0,0.0 -2022-11-25 00:00:00+05:30,719.0992413893491,719.0992413893491,711.245889303016,712.9252319335938,800689,0.0,0.0 -2022-11-28 00:00:00+05:30,711.2458688390776,726.8537522355455,710.2580273545789,717.0741577148438,1780538,0.0,0.0 -2022-11-29 00:00:00+05:30,713.2709501281247,720.5316214013541,711.3446471253062,714.2094116210938,848626,0.0,0.0 -2022-11-30 00:00:00+05:30,717.1729063271205,730.4100061258637,717.1729063271205,727.2489013671875,2643749,0.0,0.0 -2022-12-01 00:00:00+05:30,730.9039501298911,730.9039501298911,721.1242951604904,723.0505981445312,1155151,0.0,0.0 -2022-12-02 00:00:00+05:30,726.0635311543477,726.0635311543477,718.4571392455468,721.2230834960938,926912,0.0,0.0 -2022-12-05 00:00:00+05:30,724.0877741831409,724.7792752484756,716.2838027043265,720.2351684570312,1114128,0.0,0.0 -2022-12-06 00:00:00+05:30,720.0377137877288,733.472334449649,705.41761094068,707.7390747070312,3646370,0.0,0.0 -2022-12-07 00:00:00+05:30,708.7762546690024,713.9624223860926,703.7876673045081,708.5786743164062,1847900,0.0,0.0 -2022-12-08 00:00:00+05:30,712.8264016780369,713.7648631608528,706.8005926503731,711.8880004882812,1090422,0.0,0.0 -2022-12-09 00:00:00+05:30,713.7154713783456,718.6546787927286,709.0232243346817,713.3697509765625,1253279,0.0,0.0 -2022-12-12 00:00:00+05:30,712.1843053711855,716.1850511847093,701.8613501610151,715.0984497070312,1082376,0.0,0.0 -2022-12-13 00:00:00+05:30,715.6911808861374,721.5194699684803,712.2337355678469,714.0612182617188,1172294,0.0,0.0 -2022-12-14 00:00:00+05:30,716.1850669924976,730.9039290382565,714.8515051229074,725.9647216796875,1858776,0.0,0.0 -2022-12-15 00:00:00+05:30,690.0072326284978,693.9585983128414,678.6470562860101,680.672119140625,14531256,0.0,0.0 -2022-12-16 00:00:00+05:30,673.1151946333619,674.5969568226401,660.0262952947371,663.9776611328125,8857773,0.0,0.0 -2022-12-19 00:00:00+05:30,667.5338235144256,673.3126715652535,664.8172596747443,668.571044921875,2696707,0.0,0.0 -2022-12-20 00:00:00+05:30,668.2253312811127,669.7564734021084,658.8902179339326,665.9533081054688,4253915,0.0,0.0 -2022-12-21 00:00:00+05:30,669.2625742650449,670.4479960492918,642.2451350521583,645.603759765625,3812361,0.0,0.0 -2022-12-22 00:00:00+05:30,649.0118254601205,649.4563661663072,624.5627498434721,633.156982421875,4836262,0.0,0.0 -2022-12-23 00:00:00+05:30,626.7854415497794,630.2922668709965,597.6441168441553,599.8667602539062,7402977,0.0,0.0 -2022-12-26 00:00:00+05:30,602.682038110674,621.7474261271195,598.6319123260208,614.4867553710938,3578861,0.0,0.0 -2022-12-27 00:00:00+05:30,620.3644979952202,627.2300088771876,615.4746702278871,625.4024658203125,2032618,0.0,0.0 -2022-12-28 00:00:00+05:30,627.2792983083109,633.2063467962635,622.7846319302246,630.9837036132812,2067777,0.0,0.0 -2022-12-29 00:00:00+05:30,628.2671717240376,629.0574328374059,619.919899286388,625.35302734375,2332891,0.0,0.0 -2022-12-30 00:00:00+05:30,630.2428376719624,637.7010284729489,627.8719941026824,631.9221801757812,1680270,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/KPITTECH.NS.csv b/DATA/BRONZE/StockData/2022/KPITTECH.NS.csv deleted file mode 100644 index 727a9328..00000000 --- a/DATA/BRONZE/StockData/2022/KPITTECH.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,609.4103487278613,624.2498864403905,595.6095665787626,601.6443481445312,2048224,0.0,0.0 -2022-01-04 00:00:00+05:30,603.8702788014106,606.8381863439164,585.271343229254,601.6443481445312,1295393,0.0,0.0 -2022-01-05 00:00:00+05:30,602.6337141512145,602.6337141512145,584.6778474743597,587.8436279296875,1052466,0.0,0.0 -2022-01-06 00:00:00+05:30,592.5922909728671,645.0253317434214,588.4866607973703,623.7058715820312,4532927,0.0,0.0 -2022-01-07 00:00:00+05:30,650.961172115279,741.977019888236,640.2767151053373,703.6415405273438,10670785,0.0,0.0 -2022-01-10 00:00:00+05:30,717.2444274054119,792.4314294506688,712.3968202259128,737.5745849609375,6956266,0.0,0.0 -2022-01-11 00:00:00+05:30,744.9448842272416,757.8058184834888,712.9409681347844,718.8272705078125,2970622,0.0,0.0 -2022-01-12 00:00:00+05:30,725.1588462398524,730.4021382358067,698.1014427738407,706.6588745117188,1924412,0.0,0.0 -2022-01-13 00:00:00+05:30,706.658886450873,735.4476304320668,680.640238256751,685.9329833984375,2968214,0.0,0.0 -2022-01-14 00:00:00+05:30,689.5439612009714,709.330014607025,667.8782085684453,676.5346069335938,2705409,0.0,0.0 -2022-01-17 00:00:00+05:30,680.2445184401284,724.1695828651766,679.1563096133111,721.1522216796875,3855318,0.0,0.0 -2022-01-18 00:00:00+05:30,726.1481196063472,729.0171213435189,704.0372303080144,706.7578125,1515300,0.0,0.0 -2022-01-19 00:00:00+05:30,702.4048068970467,703.245689907339,675.6936381840603,691.6708984375,2392297,0.0,0.0 -2022-01-20 00:00:00+05:30,695.4798007256704,700.8220594787372,674.1108864778935,677.919677734375,1765278,0.0,0.0 -2022-01-21 00:00:00+05:30,677.672315012637,704.2350670029364,659.81541426284,666.3447875976562,3585597,0.0,0.0 -2022-01-24 00:00:00+05:30,667.7793377315908,691.2258243328381,603.474660764845,624.3984375,3347587,0.0,0.0 -2022-01-25 00:00:00+05:30,618.8582652373948,654.918359174749,588.8329537393043,641.4638671875,3173710,0.0,0.0 -2022-01-27 00:00:00+05:30,642.0574666663967,652.2967256876079,620.1443872181814,626.278076171875,1879733,0.0,0.0 -2022-01-28 00:00:00+05:30,638.100251719895,654.9183978892565,629.295433395978,632.5601806640625,1737782,0.0,0.0 -2022-01-31 00:00:00+05:30,647.0038869831964,651.9503998806214,636.269978148679,639.3367919921875,1424905,0.0,0.0 -2022-02-01 00:00:00+05:30,647.9932877988288,650.8622898671726,608.4211786202743,616.2366943359375,3213931,0.0,0.0 -2022-02-02 00:00:00+05:30,630.185778930314,646.014621101248,619.7981012556385,622.9144287109375,2586617,0.0,0.0 -2022-02-03 00:00:00+05:30,624.9425588719516,628.2072458685196,613.51612419284,615.1484375,1211245,0.0,0.0 -2022-02-04 00:00:00+05:30,617.3249126027466,623.7059273815803,608.4211879017455,616.8302612304688,1092654,0.0,0.0 -2022-02-07 00:00:00+05:30,619.9464894743021,631.1750496689662,614.3569057122695,620.0948486328125,1483326,0.0,0.0 -2022-02-08 00:00:00+05:30,622.9638546286178,625.1403324087573,599.0227198115596,607.3328857421875,1260852,0.0,0.0 -2022-02-09 00:00:00+05:30,608.6190338983026,616.2366767745375,595.5602261650778,600.2099609375,1129625,0.0,0.0 -2022-02-10 00:00:00+05:30,603.7292374613307,606.7032731138496,595.3028031125273,603.0848388671875,867617,1.25,0.0 -2022-02-11 00:00:00+05:30,590.8416701422503,598.1280323078545,571.5104410016901,573.1957397460938,1717365,0.0,0.0 -2022-02-14 00:00:00+05:30,540.8284037866875,560.6057541649781,532.4019689318646,535.07861328125,2203862,0.0,0.0 -2022-02-15 00:00:00+05:30,546.2311638152904,578.8959977818507,528.2382255957455,571.75830078125,1942044,0.0,0.0 -2022-02-16 00:00:00+05:30,587.570273703007,602.7378421693751,580.8291388853885,587.2232666015625,1755003,0.0,0.0 -2022-02-17 00:00:00+05:30,589.8008619209568,592.527061327636,570.0235123056649,572.3531494140625,809128,0.0,0.0 -2022-02-18 00:00:00+05:30,566.058133199645,568.9826137650185,553.2697553746817,556.3925170898438,791720,0.0,0.0 -2022-02-21 00:00:00+05:30,547.5198924733207,553.9140805379585,526.5033640275915,535.921142578125,1310508,0.0,0.0 -2022-02-22 00:00:00+05:30,507.5687581985133,572.9975434350404,505.8339040445145,566.8016357421875,3263475,0.0,0.0 -2022-02-23 00:00:00+05:30,573.9888439245474,592.8244018426241,560.1100117743856,566.405029296875,1699117,0.0,0.0 -2022-02-24 00:00:00+05:30,526.9495384333931,559.11870285319,526.9495384333931,538.6473999023438,2762058,0.0,0.0 -2022-02-25 00:00:00+05:30,565.5623935159149,582.9109331943172,549.3043092716789,561.2996215820312,1560537,0.0,0.0 -2022-02-28 00:00:00+05:30,561.1013490648362,569.7260638815249,545.2398268297878,563.5797119140625,950006,0.0,0.0 -2022-03-02 00:00:00+05:30,559.6143303040288,574.8314539669298,553.368868037092,559.168212890625,1236561,0.0,0.0 -2022-03-03 00:00:00+05:30,569.0321395153306,574.4845380646935,560.1100327981914,562.1918334960938,843878,0.0,0.0 -2022-03-04 00:00:00+05:30,557.1360208990092,559.3665476730711,540.2831519394306,541.4727783203125,1089982,0.0,0.0 -2022-03-07 00:00:00+05:30,525.4130212457948,556.640398923611,523.4798857643561,537.5074462890625,1281374,0.0,0.0 -2022-03-08 00:00:00+05:30,544.0006163856584,554.1619035254362,529.7748385927306,549.0068969726562,1291579,0.0,0.0 -2022-03-09 00:00:00+05:30,556.0951185682437,574.9802330881179,549.4035382693734,572.3035888671875,1487687,0.0,0.0 -2022-03-10 00:00:00+05:30,588.8591252683683,603.4319137021507,580.0361276398634,584.3980712890625,2331416,0.0,0.0 -2022-03-11 00:00:00+05:30,584.3980065334449,584.3980065334449,568.4869278717026,572.7992553710938,954117,0.0,0.0 -2022-03-14 00:00:00+05:30,572.8488019578864,576.9133535986396,559.118695084549,560.605712890625,829227,0.0,0.0 -2022-03-15 00:00:00+05:30,563.7285470182653,573.4932743317785,553.1706950339367,556.29345703125,713192,0.0,0.0 -2022-03-16 00:00:00+05:30,566.9503011282874,574.3853895649747,561.1013406886649,571.75830078125,1070459,0.0,0.0 -2022-03-17 00:00:00+05:30,582.663183765974,595.302835987184,576.5168309766304,579.6891479492188,1361414,0.0,0.0 -2022-03-21 00:00:00+05:30,584.8936912563682,596.7898341293791,583.9519011775392,586.6781005859375,1227301,0.0,0.0 -2022-03-22 00:00:00+05:30,589.8008355885223,603.4318320133449,577.9542484124765,595.7984619140625,2576748,0.0,0.0 -2022-03-23 00:00:00+05:30,600.7552356263819,614.3366779721234,591.6348470105393,593.4688720703125,1948422,0.0,0.0 -2022-03-24 00:00:00+05:30,588.8590712523035,601.5978333552495,586.4302633183149,597.1367797851562,883667,0.0,0.0 -2022-03-25 00:00:00+05:30,600.1603635100113,602.7378366349648,583.9022792401221,587.1737060546875,804734,0.0,0.0 -2022-03-28 00:00:00+05:30,588.4129520401573,589.7513044113432,566.1572394165316,569.577392578125,1079193,0.0,0.0 -2022-03-29 00:00:00+05:30,572.8983876140396,579.8378036788934,563.43099300575,567.4955444335938,873135,0.0,0.0 -2022-03-30 00:00:00+05:30,571.8078887651011,594.8071090844134,571.5600524696492,592.4278564453125,1361207,0.0,0.0 -2022-03-31 00:00:00+05:30,597.0872039653096,609.677300151113,592.8739868504442,595.8480224609375,2496193,0.0,0.0 -2022-04-01 00:00:00+05:30,598.574280121599,607.6946689842465,593.9645607801092,602.9857788085938,1516439,0.0,0.0 -2022-04-04 00:00:00+05:30,612.6513117930152,629.0085070107898,609.6772762988743,617.6575927734375,3451282,0.0,0.0 -2022-04-05 00:00:00+05:30,624.1014210779624,629.504265060574,610.1730317240682,617.3107299804688,2453214,0.0,0.0 -2022-04-06 00:00:00+05:30,615.6254318659693,624.5475395741718,609.677360060501,616.22021484375,1981390,0.0,0.0 -2022-04-07 00:00:00+05:30,617.6081242503764,617.8559605763196,594.8071822636049,596.393310546875,1836392,0.0,0.0 -2022-04-08 00:00:00+05:30,599.7638872838462,611.4121941856399,598.1281433884886,609.9747314453125,1168261,0.0,0.0 -2022-04-11 00:00:00+05:30,609.9747566968036,611.0156571701614,591.8331496384162,593.6671142578125,1491101,0.0,0.0 -2022-04-12 00:00:00+05:30,589.8503915824394,589.8503915824394,550.4444200439488,564.9676513671875,1939425,0.0,0.0 -2022-04-13 00:00:00+05:30,569.4287577901981,577.6569115815305,558.3752336231219,567.0990600585938,911053,0.0,0.0 -2022-04-18 00:00:00+05:30,558.6231056352618,558.6231056352618,536.317835223916,542.6128540039062,1593625,0.0,0.0 -2022-04-19 00:00:00+05:30,551.1879379951632,557.582126715374,535.3264145996189,541.3735961914062,1202528,0.0,0.0 -2022-04-20 00:00:00+05:30,544.2484844029492,553.8645444072604,536.3177232458935,539.9361572265625,660802,0.0,0.0 -2022-04-21 00:00:00+05:30,543.8519214607246,547.8173020342826,536.8133951454214,540.4813842773438,746925,0.0,0.0 -2022-04-22 00:00:00+05:30,539.2918166757852,551.6340771551337,534.3350904195739,537.7056884765625,683058,0.0,0.0 -2022-04-25 00:00:00+05:30,533.3436520990111,533.3436520990111,518.4734759252469,519.811767578125,867300,0.0,0.0 -2022-04-26 00:00:00+05:30,532.1045769575557,533.3437585527059,515.4995435825412,516.887451171875,1100622,0.0,0.0 -2022-04-27 00:00:00+05:30,500.92671382625537,588.8590445300147,500.92671382625537,581.4735107421875,10369157,0.0,0.0 -2022-04-28 00:00:00+05:30,589.2556040979159,594.8071129493464,553.3193410238929,568.7843017578125,3102545,0.0,0.0 -2022-04-29 00:00:00+05:30,568.7843123717391,568.9825935144706,542.8606110125118,549.0565185546875,2188778,0.0,0.0 -2022-05-02 00:00:00+05:30,535.574277580321,545.1903387192401,530.369714956912,532.7985229492188,955537,0.0,0.0 -2022-05-04 00:00:00+05:30,537.259573853545,550.0478913580567,519.5144695596946,525.6112670898438,1061141,0.0,0.0 -2022-05-05 00:00:00+05:30,534.8307508214259,549.899210397295,529.5766332113093,543.6537475585938,1031973,0.0,0.0 -2022-05-06 00:00:00+05:30,523.4303193713756,544.9425245226807,520.5553937932742,537.9535522460938,1016778,0.0,0.0 -2022-05-09 00:00:00+05:30,526.4042943224357,533.2941554738003,515.4994972649088,518.6718139648438,933661,0.0,0.0 -2022-05-10 00:00:00+05:30,515.2021209860854,529.8740180851914,500.13366159771573,505.04083251953125,697814,0.0,0.0 -2022-05-11 00:00:00+05:30,510.5427929015844,515.0038464317925,474.7056689262711,479.76153564453125,1456362,0.0,0.0 -2022-05-12 00:00:00+05:30,470.93853754154213,497.6057483254972,467.419274090388,475.895263671875,1126248,0.0,0.0 -2022-05-13 00:00:00+05:30,490.71587947003565,505.09038503026903,480.5545910567672,492.3515930175781,1171080,0.0,0.0 -2022-05-16 00:00:00+05:30,505.58605462886186,509.5514354494804,494.82995310224317,504.9912414550781,589068,0.0,0.0 -2022-05-17 00:00:00+05:30,511.53414573956326,512.4263806616412,493.6899313532994,499.9353942871094,1464328,0.0,0.0 -2022-05-18 00:00:00+05:30,502.61202833005507,528.3374489820583,502.3641920241724,511.682861328125,1369032,0.0,0.0 -2022-05-19 00:00:00+05:30,493.68993399487374,500.1336781132807,488.3862308621091,497.75445556640625,781813,0.0,0.0 -2022-05-20 00:00:00+05:30,507.3208994915741,510.2453798948613,496.91177502716465,503.2563781738281,490768,0.0,0.0 -2022-05-23 00:00:00+05:30,503.4051011617178,506.57741803356475,492.69858466278214,494.13604736328125,607359,0.0,0.0 -2022-05-24 00:00:00+05:30,495.6726081570642,495.9699996205764,479.11713094323625,482.7355651855469,600672,0.0,0.0 -2022-05-25 00:00:00+05:30,485.7592011333687,490.7159276755459,448.7324478126132,452.54913330078125,1413681,0.0,0.0 -2022-05-26 00:00:00+05:30,454.0361107225234,465.8331127888586,436.5884288012725,456.3161926269531,1072712,0.0,0.0 -2022-05-27 00:00:00+05:30,464.94090461125666,480.4554511344807,458.3484649995492,471.9794616699219,1332350,0.0,0.0 -2022-05-30 00:00:00+05:30,481.79383478250395,520.4563030057913,481.39730269757223,517.1848754882812,2204359,0.0,0.0 -2022-05-31 00:00:00+05:30,519.464925041161,528.0896410506699,509.5514722731999,525.7103881835938,1767883,0.0,0.0 -2022-06-01 00:00:00+05:30,528.0895878200545,545.2398472785247,526.4042889179939,538.994384765625,1493360,0.0,0.0 -2022-06-02 00:00:00+05:30,537.309081803931,540.0352810197259,527.7921923806464,532.3523559570312,752461,0.0,0.0 -2022-06-03 00:00:00+05:30,541.2744956476948,568.3382083286974,538.5482962648539,547.5199584960938,2653372,0.0,0.0 -2022-06-06 00:00:00+05:30,546.0329399436242,546.1321107706548,521.0014729154171,533.7402954101562,864218,0.0,0.0 -2022-06-07 00:00:00+05:30,531.3610121191072,532.7984747196914,520.5553255430265,525.7598876953125,768545,0.0,0.0 -2022-06-08 00:00:00+05:30,530.4687793638973,536.2681849464291,520.9518898790507,524.1242065429688,717182,0.0,0.0 -2022-06-09 00:00:00+05:30,519.1674950324445,522.7363135613055,514.7064416179138,520.951904296875,461921,0.0,0.0 -2022-06-10 00:00:00+05:30,515.49951171875,517.4822021484375,503.00855596102775,505.5860595703125,731367,0.0,0.0 -2022-06-13 00:00:00+05:30,484.6686671425112,494.63170465558164,480.3067542689844,482.9833984375,1019122,0.0,0.0 -2022-06-14 00:00:00+05:30,480.30676481948433,493.68992544912936,462.958223262537,466.27923583984375,1151215,0.0,0.0 -2022-06-15 00:00:00+05:30,472.62384629286726,480.8024445769074,468.90630161830353,477.08489990234375,573447,0.0,0.0 -2022-06-16 00:00:00+05:30,492.89682385089895,500.2823271138188,461.520725448876,465.68438720703125,1976162,0.0,0.0 -2022-06-17 00:00:00+05:30,460.97551278650695,471.5333329964103,451.55773349301916,464.4452209472656,977849,0.0,0.0 -2022-06-20 00:00:00+05:30,466.82445636114915,473.86301344841706,447.641920372745,450.516845703125,913763,0.0,0.0 -2022-06-21 00:00:00+05:30,458.79456648712386,470.294177359826,454.4326534673971,466.32879638671875,1131883,0.0,0.0 -2022-06-22 00:00:00+05:30,465.7339645031153,479.71193792316217,458.1006245882349,470.83941650390625,1103784,0.0,0.0 -2022-06-23 00:00:00+05:30,474.8047808560383,493.68989422657705,473.86299084398365,488.58447265625,995301,0.0,0.0 -2022-06-24 00:00:00+05:30,497.65530783822015,507.56876018559507,487.7914106511999,491.905517578125,1122557,0.0,0.0 -2022-06-27 00:00:00+05:30,500.6789142703611,516.193491879161,497.7544638890291,500.0345458984375,956794,0.0,0.0 -2022-06-28 00:00:00+05:30,499.58845327433096,515.1525858765872,492.698591651861,511.83154296875,957846,0.0,0.0 -2022-06-29 00:00:00+05:30,507.3705291173342,521.4476449414722,502.6616387875395,519.9110717773438,1344232,0.0,0.0 -2022-06-30 00:00:00+05:30,521.2492878189831,529.1800493240477,507.56873632412857,513.1698608398438,871481,0.0,0.0 -2022-07-01 00:00:00+05:30,507.56873941533246,510.4932198395174,491.1124031414101,495.0282287597656,940281,0.0,0.0 -2022-07-04 00:00:00+05:30,497.85358440659235,505.0408372923207,491.5585361732289,495.72216796875,504958,0.0,0.0 -2022-07-05 00:00:00+05:30,499.6379630786787,505.5860340677106,494.4829561201363,498.20050048828125,605554,0.0,0.0 -2022-07-06 00:00:00+05:30,500.1832282683842,503.0085682504079,490.7158933367048,499.63800048828125,562495,0.0,0.0 -2022-07-07 00:00:00+05:30,505.4868968066762,509.9479803310814,498.15094858958014,502.9093933105469,496666,0.0,0.0 -2022-07-08 00:00:00+05:30,506.57736293358016,518.4735045288893,500.6292921359256,503.0085144042969,809698,0.0,0.0 -2022-07-11 00:00:00+05:30,497.655313948199,498.944050667798,485.95745213605807,493.8882141113281,1371697,0.0,0.0 -2022-07-12 00:00:00+05:30,491.7072246619526,498.99361801358174,484.8173633440372,487.3948669433594,864420,0.0,0.0 -2022-07-13 00:00:00+05:30,489.72455863338996,495.52393445737135,485.759177591824,490.3689270019531,439289,0.0,0.0 -2022-07-14 00:00:00+05:30,492.5003181300142,494.03692145088587,475.8457296921709,479.1171569824219,629049,0.0,0.0 -2022-07-15 00:00:00+05:30,481.09980627954116,489.4766851959214,476.63875294611,486.4530944824219,479651,0.0,0.0 -2022-07-18 00:00:00+05:30,491.70723372700445,503.20684443744,488.88189377284164,499.0431823730469,977023,0.0,0.0 -2022-07-19 00:00:00+05:30,497.06049187868007,503.1077038275945,495.6726146084674,501.52154541015625,504848,0.0,0.0 -2022-07-20 00:00:00+05:30,507.667889667173,538.7961554155663,506.13131659671734,527.891357421875,3726059,0.0,0.0 -2022-07-21 00:00:00+05:30,531.0140838513777,535.3264112951582,525.5120695519831,529.77490234375,1155556,0.0,0.0 -2022-07-22 00:00:00+05:30,532.1045846870493,539.1431120469812,522.5876941008153,529.0809936523438,911884,0.0,0.0 -2022-07-25 00:00:00+05:30,530.3696276723085,537.309043361479,523.4302119831382,525.9581298828125,981604,0.0,0.0 -2022-07-26 00:00:00+05:30,528.6843736778499,540.283124413428,505.5860430290794,515.8960571289062,3483599,0.0,0.0 -2022-07-27 00:00:00+05:30,518.7709365078744,540.2335845160852,517.8291464565998,522.63720703125,2704456,0.0,0.0 -2022-07-28 00:00:00+05:30,530.3696777571492,538.7961118897396,526.6521332868889,531.3610229492188,1439333,0.0,0.0 -2022-07-29 00:00:00+05:30,535.3264347661233,556.5412473096196,532.6993456520061,543.2076416015625,2607171,0.0,0.0 -2022-08-01 00:00:00+05:30,545.239871954564,548.6104699112292,537.3091101806795,541.9684448242188,1217632,0.0,0.0 -2022-08-02 00:00:00+05:30,537.9535594015209,541.0267056753345,525.9086896211909,527.54443359375,1109694,0.0,0.0 -2022-08-03 00:00:00+05:30,527.395574360601,536.3176799418894,518.5230239311619,532.9470825195312,1262612,0.0,0.0 -2022-08-04 00:00:00+05:30,536.3177897917543,540.6797331721235,511.732439255733,515.7473754882812,1735339,0.0,0.0 -2022-08-05 00:00:00+05:30,519.4154342974516,533.3438250624758,516.4909532668214,531.2620239257812,1390318,0.0,0.0 -2022-08-08 00:00:00+05:30,531.2619570576646,534.0872668885555,523.4303051826587,526.8009033203125,548772,0.0,0.0 -2022-08-10 00:00:00+05:30,526.8999097406775,528.7834895944396,516.5403415587889,519.2665405273438,475492,0.0,0.0 -2022-08-11 00:00:00+05:30,523.4797745416079,547.7181746430285,523.4797745416079,545.8345947265625,2792400,0.0,0.0 -2022-08-12 00:00:00+05:30,550.0621129807543,577.5154599771702,549.7139966872778,566.8225708007812,4350472,1.85,0.0 -2022-08-16 00:00:00+05:30,571.945175543064,576.6202178157683,558.3179479140334,560.7549438476562,1430894,0.0,0.0 -2022-08-17 00:00:00+05:30,561.9983124462141,578.9079961835339,554.5381578562201,562.0480346679688,2595353,0.0,0.0 -2022-08-18 00:00:00+05:30,564.4850431385651,581.8920709005473,552.2504014823223,579.305908203125,2556656,0.0,0.0 -2022-08-19 00:00:00+05:30,582.3396924811192,589.2527813648741,563.6893055883784,567.8670043945312,2297524,0.0,0.0 -2022-08-22 00:00:00+05:30,567.8669896577454,567.9664341009014,553.3445190142687,556.6767578125,1179825,0.0,0.0 -2022-08-23 00:00:00+05:30,552.001765783803,560.4566083929637,542.8506298764139,552.6980590820312,1308038,0.0,0.0 -2022-08-24 00:00:00+05:30,552.0514198333827,572.7906245643884,552.0514198333827,564.6839599609375,1090404,0.0,0.0 -2022-08-25 00:00:00+05:30,574.6308776144788,575.6255649357049,560.0089618502764,563.0924682617188,876543,0.0,0.0 -2022-08-26 00:00:00+05:30,566.971743716104,574.929241873523,561.9983073677171,563.5897827148438,667910,0.0,0.0 -2022-08-29 00:00:00+05:30,539.3692043770088,551.9520233785075,536.5840919968173,547.4261474609375,1226458,0.0,0.0 -2022-08-30 00:00:00+05:30,550.0620859774565,565.7781334346332,549.4155149374285,558.566650390625,1014001,0.0,0.0 -2022-09-01 00:00:00+05:30,557.0249136891714,575.9239732607683,554.2895234880192,567.220458984375,1677721,0.0,0.0 -2022-09-02 00:00:00+05:30,570.2542056499043,574.5313488129863,558.0195642444768,561.2025756835938,1046948,0.0,0.0 -2022-09-05 00:00:00+05:30,561.202567967479,565.7283828884077,551.8524833769222,553.8418579101562,841598,0.0,0.0 -2022-09-06 00:00:00+05:30,556.9255068236841,562.9930757586303,552.1509586725575,558.268310546875,651538,0.0,0.0 -2022-09-07 00:00:00+05:30,554.3393037747051,557.9202150214534,542.6020040062108,545.8844604492188,1564784,0.0,0.0 -2022-09-08 00:00:00+05:30,553.0959120645949,560.9042445167141,550.1118498892145,555.9805297851562,1033841,0.0,0.0 -2022-09-09 00:00:00+05:30,559.0142893316685,572.5420129741968,556.0302272889728,569.9061279296875,1809385,0.0,0.0 -2022-09-12 00:00:00+05:30,571.9451942845394,598.3044075863487,571.9451942845394,590.5955810546875,5154807,0.0,0.0 -2022-09-13 00:00:00+05:30,595.8176995701945,611.6332521069168,594.8727344821193,602.4821166992188,3824826,0.0,0.0 -2022-09-14 00:00:00+05:30,586.8654902910043,608.748610267957,579.5545631285161,601.4376831054688,2901814,0.0,0.0 -2022-09-15 00:00:00+05:30,605.7646099052043,611.3348349073293,588.8549245712331,590.8442993164062,1245331,0.0,0.0 -2022-09-16 00:00:00+05:30,591.5405740321809,593.6293931646187,562.4459692982267,569.7568969726562,1537309,0.0,0.0 -2022-09-19 00:00:00+05:30,570.9505391394283,572.6912420026583,554.0408541823373,568.2151489257812,1164363,0.0,0.0 -2022-09-20 00:00:00+05:30,576.1229369416426,584.8761736569132,568.0162105904398,571.3484497070312,894635,0.0,0.0 -2022-09-21 00:00:00+05:30,578.9080349347112,599.6970247347668,570.9008139476391,596.3150634765625,2434486,0.0,0.0 -2022-09-22 00:00:00+05:30,597.8070909091076,670.4192666767697,597.8070909091076,661.4173583984375,16988105,0.0,0.0 -2022-09-23 00:00:00+05:30,666.9875726543926,680.0677352432398,647.4420031734624,657.4385986328125,6875574,0.0,0.0 -2022-09-26 00:00:00+05:30,647.5414774252206,669.0267003181034,633.6158542547857,641.9712524414062,5347168,0.0,0.0 -2022-09-27 00:00:00+05:30,647.5414882769628,671.1155914670138,645.7510631243678,648.6356201171875,3374301,0.0,0.0 -2022-09-28 00:00:00+05:30,646.3478404398606,656.4936637490716,636.8485882050653,641.9712524414062,1936990,0.0,0.0 -2022-09-29 00:00:00+05:30,649.779465754772,659.9252881544305,639.0368552713838,645.6514892578125,1988504,0.0,0.0 -2022-09-30 00:00:00+05:30,642.5679874640693,664.4511077801832,637.594551028589,656.3941650390625,2612142,0.0,0.0 -2022-10-03 00:00:00+05:30,656.3941880531108,670.4192550085454,649.729770853725,654.7529296875,2048822,0.0,0.0 -2022-10-04 00:00:00+05:30,666.1421590624977,669.1262212407282,646.5468052832708,651.4705200195312,1229492,0.0,0.0 -2022-10-06 00:00:00+05:30,656.4936445682201,666.3410735211023,654.1063706672495,660.5718383789062,1340458,0.0,0.0 -2022-10-07 00:00:00+05:30,661.4670927409231,689.4675661390523,658.6819802820884,677.8297119140625,3789910,0.0,0.0 -2022-10-10 00:00:00+05:30,669.3748939512448,669.424616178766,649.0335246012553,654.1561889648438,2176544,0.0,0.0 -2022-10-11 00:00:00+05:30,657.488291943104,657.5877363867259,639.0865772669354,642.120361328125,1504923,0.0,0.0 -2022-10-12 00:00:00+05:30,640.280265833915,671.4139680626399,640.0813162197168,669.0764770507812,2818472,0.0,0.0 -2022-10-13 00:00:00+05:30,670.4192798181548,678.8244001420309,659.2787692576319,662.8596801757812,1502500,0.0,0.0 -2022-10-14 00:00:00+05:30,679.3715027470605,684.295217581185,663.0586048974702,666.19189453125,1739517,0.0,0.0 -2022-10-17 00:00:00+05:30,666.1918610048965,673.1049503161454,651.5202224086707,670.9166259765625,1102947,0.0,0.0 -2022-10-18 00:00:00+05:30,671.4139476864233,675.3926970060465,655.4492281836143,656.7423095703125,1313671,0.0,0.0 -2022-10-19 00:00:00+05:30,657.4883027772289,664.1029975812063,612.0310811994685,646.09912109375,8694486,0.0,0.0 -2022-10-20 00:00:00+05:30,646.0991574282298,655.2502932099256,640.7278821533134,649.431396484375,1898979,0.0,0.0 -2022-10-21 00:00:00+05:30,654.0069257905272,714.4839038963539,652.7138443912197,708.1676635742188,10885981,0.0,0.0 -2022-10-24 00:00:00+05:30,716.1748435313178,723.0382100661838,705.2332834218115,709.0628051757812,1020778,0.0,0.0 -2022-10-25 00:00:00+05:30,715.180187394924,737.6600966781946,710.7040944279182,728.9068603515625,4280540,0.0,0.0 -2022-10-27 00:00:00+05:30,729.3047407676049,760.1400470788271,722.1429800628194,729.851806640625,4151722,0.0,0.0 -2022-10-28 00:00:00+05:30,733.9798537174454,745.2695313765267,702.2493015039411,717.8659057617188,2929332,0.0,0.0 -2022-10-31 00:00:00+05:30,724.1324448691399,731.0952568390355,703.0947815614517,705.4820556640625,1650152,0.0,0.0 -2022-11-01 00:00:00+05:30,709.0131251662087,719.1092259708821,704.28836029217,713.5389404296875,1114062,0.0,0.0 -2022-11-02 00:00:00+05:30,714.0860505715485,717.2192791997604,699.5138570643077,704.8851928710938,998536,0.0,0.0 -2022-11-03 00:00:00+05:30,696.2811503415812,714.384472392642,691.8050572322426,695.4854125976562,1192540,0.0,0.0 -2022-11-04 00:00:00+05:30,696.2811546504098,701.7022129252249,683.7978403770715,691.2579956054688,1118419,0.0,0.0 -2022-11-07 00:00:00+05:30,692.3520960805271,709.0628308935113,681.460257797929,686.3839721679688,1170259,0.0,0.0 -2022-11-09 00:00:00+05:30,687.4283265055622,693.0483336895902,668.4298245273119,671.7122802734375,930521,0.0,0.0 -2022-11-10 00:00:00+05:30,667.4351803722566,671.2647022047886,654.5042454321085,660.3729248046875,763477,0.0,0.0 -2022-11-11 00:00:00+05:30,680.3661302018451,690.3130034504101,672.9059752654213,685.6876831054688,1590280,0.0,0.0 -2022-11-14 00:00:00+05:30,688.3236609186196,690.2135912083916,672.4086629783046,679.122802734375,728161,0.0,0.0 -2022-11-15 00:00:00+05:30,680.3661430878612,688.7712632842694,673.2043820710727,687.1300048828125,705309,0.0,0.0 -2022-11-16 00:00:00+05:30,688.0252325080926,688.0252325080926,668.7779964081699,673.2540893554688,543274,0.0,0.0 -2022-11-17 00:00:00+05:30,670.4192822325149,699.9615090368692,667.5346645973034,692.1034545898438,1787535,0.0,0.0 -2022-11-18 00:00:00+05:30,694.0430511522287,697.6239010837767,675.8900082521525,682.6538696289062,928162,0.0,0.0 -2022-11-21 00:00:00+05:30,682.3058248830721,690.3130462018793,674.9451139389225,679.5704345703125,593612,0.0,0.0 -2022-11-22 00:00:00+05:30,679.868792593544,690.0643377641128,676.8847305924019,679.7693481445312,622028,0.0,0.0 -2022-11-23 00:00:00+05:30,683.0518077007678,731.0951940229539,681.4602715321387,723.1376953125,6881215,0.0,0.0 -2022-11-24 00:00:00+05:30,729.056120595003,729.5037420540581,710.9030760772814,714.4342041015625,1366119,0.0,0.0 -2022-11-25 00:00:00+05:30,718.1642634666066,726.072040005683,712.196139393477,714.5336303710938,1064805,0.0,0.0 -2022-11-28 00:00:00+05:30,713.1908088348919,718.8108164803621,706.2279975910367,711.1019897460938,648702,0.0,0.0 -2022-11-29 00:00:00+05:30,711.1019613793014,717.5674287049654,701.801598876618,714.284912109375,1232529,0.0,0.0 -2022-11-30 00:00:00+05:30,716.7716369767892,720.5514972479641,708.7644164334945,711.0521850585938,852155,0.0,0.0 -2022-12-01 00:00:00+05:30,719.2085989161071,725.9227378064237,705.2332552939968,708.7146606445312,2004198,0.0,0.0 -2022-12-02 00:00:00+05:30,708.7147082672332,717.9652881066474,706.7750558708491,715.18017578125,760559,0.0,0.0 -2022-12-05 00:00:00+05:30,718.1144766241288,718.1641988447512,708.2670485051971,714.3843994140625,556824,0.0,0.0 -2022-12-06 00:00:00+05:30,714.7325940077135,729.2550659638449,708.4660757501377,711.599365234375,1112308,0.0,0.0 -2022-12-07 00:00:00+05:30,712.1464760861936,714.9813109711048,702.3487684956763,706.4767456054688,559608,0.0,0.0 -2022-12-08 00:00:00+05:30,709.2120815766815,714.1855183338812,702.7963360177142,710.3062133789062,560349,0.0,0.0 -2022-12-09 00:00:00+05:30,713.8870826245006,715.1801639637583,689.8156379817335,693.5457153320312,1273739,0.0,0.0 -2022-12-12 00:00:00+05:30,694.2918351379752,697.2758974666484,676.4869056258634,680.3662109375,890689,0.0,0.0 -2022-12-13 00:00:00+05:30,680.3661204618056,686.1850169445551,671.9610005449157,673.8012084960938,666285,0.0,0.0 -2022-12-14 00:00:00+05:30,677.1831029794099,687.279203377875,667.6341291656961,679.7195434570312,967720,0.0,0.0 -2022-12-15 00:00:00+05:30,682.6042101221177,717.1695963541666,679.719592454364,691.556396484375,3242482,0.0,0.0 -2022-12-16 00:00:00+05:30,687.4284050167561,704.6862670088778,683.3502111559343,698.8673095703125,1889828,0.0,0.0 -2022-12-19 00:00:00+05:30,699.2154543679178,715.9759112009987,696.8779027706993,706.2777099609375,2281423,0.0,0.0 -2022-12-20 00:00:00+05:30,707.1232215353276,714.6330984622792,697.773136688079,700.6079711914062,770442,0.0,0.0 -2022-12-21 00:00:00+05:30,704.3878314770351,724.1323499770798,691.3076692775694,700.6079711914062,2344372,0.0,0.0 -2022-12-22 00:00:00+05:30,706.7253340238148,725.6741151443432,690.3627156259118,707.2723999023438,2301597,0.0,0.0 -2022-12-23 00:00:00+05:30,699.2651917200128,701.0556167685818,619.2425840246684,646.994384765625,2857330,0.0,0.0 -2022-12-26 00:00:00+05:30,647.4917434259714,688.6717633403943,647.4917434259714,685.5882568359375,1618098,0.0,0.0 -2022-12-27 00:00:00+05:30,691.0093289031191,703.1445269737335,685.3395987451953,693.2473754882812,741070,0.0,0.0 -2022-12-28 00:00:00+05:30,691.8049743216378,699.1656841703078,683.3998550148042,696.2810668945312,662900,0.0,0.0 -2022-12-29 00:00:00+05:30,695.286417670958,704.2386033062064,684.3448574500989,697.92236328125,625008,0.0,0.0 -2022-12-30 00:00:00+05:30,703.2439350511404,714.8817888341941,697.375255580358,700.508544921875,662649,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/LICI.NS.csv b/DATA/BRONZE/StockData/2022/LICI.NS.csv deleted file mode 100644 index 2270eb05..00000000 --- a/DATA/BRONZE/StockData/2022/LICI.NS.csv +++ /dev/null @@ -1,159 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-17 00:00:00+05:30,853.7745314954656,899.7432524539112,842.0253406950693,856.9566040039062,48792877,0.0,0.0 -2022-05-18 00:00:00+05:30,867.0412940256715,872.3773966755252,855.8305961120094,858.0335693359375,8919761,0.0,0.0 -2022-05-19 00:00:00+05:30,848.879042812514,848.879042812514,820.4851647945637,823.2755737304688,7372427,0.0,0.0 -2022-05-20 00:00:00+05:30,830.814598304494,838.8921665498716,807.7568245377648,808.8828125,7078291,0.0,0.0 -2022-05-23 00:00:00+05:30,808.8828310465876,834.8779029531222,786.853098963173,799.7771606445312,12444648,0.0,0.0 -2022-05-24 00:00:00+05:30,800.9031632836931,817.2541322366119,799.7771752750425,805.8965454101562,4287864,0.0,0.0 -2022-05-25 00:00:00+05:30,814.121075581882,823.8631256601035,797.2316124985538,803.1551513671875,4013031,0.0,0.0 -2022-05-26 00:00:00+05:30,803.1550855607223,807.5610320910245,784.2584823937663,794.6859130859375,2796468,0.0,0.0 -2022-05-27 00:00:00+05:30,801.4416767288318,807.4142179915813,797.3294479392858,804.4279174804688,2215807,0.0,0.0 -2022-05-30 00:00:00+05:30,812.5544516136845,823.81409243627,808.0505594289665,820.2403564453125,3133717,0.0,0.0 -2022-05-31 00:00:00+05:30,793.0703836247329,804.8195744932475,793.0703836247329,794.3432006835938,4373090,0.0,0.0 -2022-06-01 00:00:00+05:30,794.4410742476981,800.364612153557,791.601662808789,793.4619750976562,1670031,0.0,0.0 -2022-06-02 00:00:00+05:30,793.0214010505172,796.79090902898,787.1957489169612,788.8602294921875,1565763,0.0,0.0 -2022-06-03 00:00:00+05:30,791.7486274743296,793.8047119827056,783.2793951109029,783.524169921875,2052785,0.0,0.0 -2022-06-06 00:00:00+05:30,783.5241800827287,784.9438859566732,758.8998098758071,761.102783203125,3033514,0.0,0.0 -2022-06-07 00:00:00+05:30,756.7458172927339,756.7458172927339,736.0867877244,737.26171875,3774512,0.0,0.0 -2022-06-08 00:00:00+05:30,737.1638043406336,737.1638043406336,720.7148901346777,722.6241455078125,4103499,0.0,0.0 -2022-06-09 00:00:00+05:30,714.6445311669049,720.6170123930035,705.0493111834417,706.6159057617188,3729113,0.0,0.0 -2022-06-10 00:00:00+05:30,698.0977145572328,704.7066340148224,693.251161669773,694.86669921875,3464178,0.0,0.0 -2022-06-13 00:00:00+05:30,676.4597032164484,676.4597032164484,653.0592069786405,654.2830810546875,7781730,0.0,0.0 -2022-06-14 00:00:00+05:30,650.2197197159655,669.7038166479615,649.1427345578925,660.20654296875,5348769,0.0,0.0 -2022-06-15 00:00:00+05:30,666.7664999206715,694.8666565828782,664.9061876911146,675.7252807617188,9204318,0.0,0.0 -2022-06-16 00:00:00+05:30,688.7473660205559,691.2440571077897,653.059187097586,655.3600463867188,4049782,0.0,0.0 -2022-06-17 00:00:00+05:30,655.1152665151127,655.3600413209784,637.3935944742273,640.869384765625,4043000,0.0,0.0 -2022-06-20 00:00:00+05:30,646.6460767209529,652.7654467032478,636.4144781586615,647.5762329101562,3522551,0.0,0.0 -2022-06-21 00:00:00+05:30,653.0591194109869,657.3671794848018,649.1427228927801,651.2967529296875,2355354,0.0,0.0 -2022-06-22 00:00:00+05:30,652.080098284315,670.5850979502277,650.2197858118458,654.625732421875,3472810,0.0,0.0 -2022-06-23 00:00:00+05:30,656.1923643292249,660.5983111894129,644.8347765672753,651.2479248046875,1798979,0.0,0.0 -2022-06-24 00:00:00+05:30,655.3111183547685,659.4722901817569,645.3242940181012,647.821044921875,1743400,0.0,0.0 -2022-06-27 00:00:00+05:30,655.9965407902234,655.9965407902234,647.8700284308376,650.9052124023438,1405766,0.0,0.0 -2022-06-28 00:00:00+05:30,649.3875876100883,650.9051795191739,645.2264157332049,649.4854736328125,1004747,0.0,0.0 -2022-06-29 00:00:00+05:30,646.3034567553042,682.2853578524438,644.051540203162,664.3189086914062,4653282,0.0,0.0 -2022-06-30 00:00:00+05:30,664.3188350464053,669.4101630517142,656.9755907385969,659.8150024414062,1681412,0.0,0.0 -2022-07-01 00:00:00+05:30,660.8919697166775,665.7385227798278,655.017374430307,662.5075073242188,1330472,0.0,0.0 -2022-07-04 00:00:00+05:30,663.8292762983019,679.4948639395598,663.8292762983019,677.8303833007812,1832039,0.0,0.0 -2022-07-05 00:00:00+05:30,683.4112152844916,697.9998167065304,682.432116122193,687.9640502929688,3662593,0.0,0.0 -2022-07-06 00:00:00+05:30,692.2231524112816,698.6851833956312,686.8381066711655,688.2578125,1253320,0.0,0.0 -2022-07-07 00:00:00+05:30,693.2022543617994,699.762231150169,681.4530636099046,683.460205078125,1843219,0.0,0.0 -2022-07-08 00:00:00+05:30,686.5933043414176,695.9436896179875,686.5933043414176,693.3001098632812,2152750,0.0,0.0 -2022-07-11 00:00:00+05:30,693.153259528653,706.8117047084527,689.6284667109309,703.1890258789062,1638255,0.0,0.0 -2022-07-12 00:00:00+05:30,703.6786074764252,709.2594848721626,699.419490097809,702.6015625,1355821,0.0,0.0 -2022-07-13 00:00:00+05:30,704.8536025500359,708.7699997087872,700.4965987590297,703.8255004882812,887093,0.0,0.0 -2022-07-14 00:00:00+05:30,705.0493153818501,706.1753033742082,694.1813380829306,697.412353515625,874964,0.0,0.0 -2022-07-15 00:00:00+05:30,704.4129824653246,706.1753492012105,690.3139290592844,693.6918334960938,999239,0.0,0.0 -2022-07-18 00:00:00+05:30,695.1604668151024,698.7342029778716,678.5157795815013,681.942626953125,1620545,0.0,0.0 -2022-07-19 00:00:00+05:30,682.432135921315,684.3903343027248,673.620243204971,674.4524536132812,1592940,0.0,0.0 -2022-07-20 00:00:00+05:30,679.7885689625534,682.1873739768713,672.3963818853482,673.3265380859375,1377738,0.0,0.0 -2022-07-21 00:00:00+05:30,673.6202330459105,678.5157289256045,672.6900768768743,673.1796264648438,799923,0.0,0.0 -2022-07-22 00:00:00+05:30,674.6483787771419,679.7886502397752,673.3266185905427,674.2567749023438,948078,0.0,0.0 -2022-07-25 00:00:00+05:30,673.6202470194775,675.578445411976,667.745651841982,669.6549072265625,671602,0.0,0.0 -2022-07-26 00:00:00+05:30,669.7038511029527,670.4871185090734,660.8919583252823,661.234619140625,662692,0.0,0.0 -2022-07-27 00:00:00+05:30,660.8919315204257,665.3957637425547,658.8358471928169,660.2554931640625,690747,0.0,0.0 -2022-07-28 00:00:00+05:30,662.8501517784842,665.0531249564777,659.9128542078263,660.7940673828125,741896,0.0,0.0 -2022-07-29 00:00:00+05:30,662.018005921022,669.5080796008405,660.8920178386909,663.6334838867188,1519288,0.0,0.0 -2022-08-01 00:00:00+05:30,665.7874196260241,671.2703509426859,664.2208848953976,668.6268310546875,949173,0.0,0.0 -2022-08-02 00:00:00+05:30,668.1373625679728,674.5504508040177,665.9833322323418,671.1725463867188,1061968,0.0,0.0 -2022-08-03 00:00:00+05:30,670.6829625347793,673.6202601809171,662.8501688117454,664.1229858398438,951585,0.0,0.0 -2022-08-04 00:00:00+05:30,667.745713791055,669.1654197092219,656.6819037989053,659.6192016601562,1036357,0.0,0.0 -2022-08-05 00:00:00+05:30,660.8919742074397,680.4250156192434,660.010761004707,672.9838256835938,3867024,0.0,0.0 -2022-08-08 00:00:00+05:30,666.1301364122287,673.6202694163603,664.3188267427332,665.7874755859375,1215231,0.0,0.0 -2022-08-10 00:00:00+05:30,668.2352438607626,673.57134677096,666.5218201585556,668.3331298828125,1133206,0.0,0.0 -2022-08-11 00:00:00+05:30,671.1235458341164,675.3826033693643,667.0602603275686,668.382080078125,1055646,0.0,0.0 -2022-08-12 00:00:00+05:30,668.9696006428011,672.7391090660856,666.8155702182903,668.1373901367188,867471,0.0,0.0 -2022-08-16 00:00:00+05:30,678.5158288086627,691.8315556578257,676.8513480126473,683.0686645507812,4029367,0.0,0.0 -2022-08-17 00:00:00+05:30,687.3277059203008,689.2859045126663,682.432209439387,683.3623657226562,1443441,0.0,0.0 -2022-08-18 00:00:00+05:30,684.2925129810184,688.7963457802681,680.4740018724752,681.6978759765625,1010173,0.0,0.0 -2022-08-19 00:00:00+05:30,683.3134074598461,684.3414497459988,668.822690392156,671.6131591796875,1403378,0.0,0.0 -2022-08-22 00:00:00+05:30,670.585056995003,670.585056995003,660.8919511411442,661.1856689453125,1331779,0.0,0.0 -2022-08-23 00:00:00+05:30,660.4024476999359,664.6125625458312,656.2412758649103,657.073486328125,1053329,0.0,0.0 -2022-08-24 00:00:00+05:30,659.0316582928083,668.7247644336298,657.9546730591497,662.1158447265625,1473399,0.0,0.0 -2022-08-25 00:00:00+05:30,665.7956901983758,670.0151645395168,664.3728281819035,665.1578369140625,865146,1.5,0.0 -2022-08-26 00:00:00+05:30,668.1507625646149,669.6226763668054,665.3540904050573,666.1390991210938,691903,0.0,0.0 -2022-08-29 00:00:00+05:30,657.4547744217576,662.312101524681,654.7072142086084,657.6019897460938,1400803,0.0,0.0 -2022-08-30 00:00:00+05:30,660.8892211914062,664.2746345256389,659.6135746879861,660.8892211914062,689256,0.0,0.0 -2022-09-01 00:00:00+05:30,660.3986121370601,664.1765000029066,655.5412849578848,656.1791381835938,1019021,0.0,0.0 -2022-09-02 00:00:00+05:30,658.436094774972,660.3005428452738,651.5671638309709,652.2050170898438,914138,0.0,0.0 -2022-09-05 00:00:00+05:30,653.5297230948321,656.6207660123459,646.8080074073184,647.44580078125,1467031,0.0,0.0 -2022-09-06 00:00:00+05:30,649.6045927833967,651.4199290933093,638.8105587643372,640.5768432617188,1984406,0.0,0.0 -2022-09-07 00:00:00+05:30,640.5768666361963,643.1282197964659,638.8105820743635,640.9203491210938,1236249,0.0,0.0 -2022-09-08 00:00:00+05:30,643.7169447266127,646.6607722177405,640.086212175757,641.607177734375,1138616,0.0,0.0 -2022-09-09 00:00:00+05:30,645.4832462357526,646.6607892416683,640.4297115116718,641.0675048828125,1220396,0.0,0.0 -2022-09-12 00:00:00+05:30,642.7355971492597,644.452829660727,639.3992357414817,639.988037109375,1161662,0.0,0.0 -2022-09-13 00:00:00+05:30,642.7356776600674,660.7911771421044,641.2637638944336,657.7001342773438,4249316,0.0,0.0 -2022-09-14 00:00:00+05:30,652.2540606161559,665.3050172654649,649.8008710244691,651.0274658203125,2467127,0.0,0.0 -2022-09-15 00:00:00+05:30,652.5484311169325,663.9312068606893,647.7892672679717,660.006103515625,2899060,0.0,0.0 -2022-09-16 00:00:00+05:30,658.3379436423791,659.1229522865835,641.1165058187304,642.5393676757812,1723016,0.0,0.0 -2022-09-19 00:00:00+05:30,645.9738736999608,651.1255718616071,641.7543995650773,642.4903564453125,1004677,0.0,0.0 -2022-09-20 00:00:00+05:30,645.2379067379734,652.597475425333,643.2753550880109,644.0603637695312,927521,0.0,0.0 -2022-09-21 00:00:00+05:30,644.1094497699579,647.5439150203321,639.5955452197878,640.2333984375,920171,0.0,0.0 -2022-09-22 00:00:00+05:30,640.7731308916891,646.6607859994228,635.8667516352443,637.583984375,1270228,0.0,0.0 -2022-09-23 00:00:00+05:30,639.3993145503391,640.7240728721438,629.9790904261304,630.7640991210938,1212921,0.0,0.0 -2022-09-26 00:00:00+05:30,628.0165379093133,628.9978137497966,617.3206072911156,618.7434692382812,1072834,0.0,0.0 -2022-09-27 00:00:00+05:30,620.1663398289637,625.6614606553283,616.2412364123247,617.0262451171875,1138955,0.0,0.0 -2022-09-28 00:00:00+05:30,615.9958681817436,615.9958681817436,608.63629986416,609.8138427734375,845815,0.0,0.0 -2022-09-29 00:00:00+05:30,612.217987464298,615.1618148252886,606.4284363640878,607.9494018554688,777577,0.0,0.0 -2022-09-30 00:00:00+05:30,608.6363826413725,614.6712534394879,605.4472359366817,610.0101928710938,873228,0.0,0.0 -2022-10-03 00:00:00+05:30,610.353546402358,613.2973737965816,607.655037957653,608.979736328125,820751,0.0,0.0 -2022-10-04 00:00:00+05:30,612.3160959690318,619.9700351901804,612.3160959690318,617.516845703125,776287,0.0,0.0 -2022-10-06 00:00:00+05:30,618.7434588225856,623.8951568984012,616.7318553619223,617.1243896484375,774273,0.0,0.0 -2022-10-07 00:00:00+05:30,617.2225039797463,618.2037798207316,612.3161247748199,612.8067626953125,644846,0.0,0.0 -2022-10-10 00:00:00+05:30,611.0405055709567,611.0405055709567,606.6247640884351,607.8023071289062,863600,0.0,0.0 -2022-10-11 00:00:00+05:30,609.077872473082,614.2295701814705,606.4284159588756,607.9003295898438,775141,0.0,0.0 -2022-10-12 00:00:00+05:30,609.8629372913736,611.0404802831123,602.3561531248234,604.1224975585938,700431,0.0,0.0 -2022-10-13 00:00:00+05:30,604.4658303905192,606.8699678307628,599.5594518970896,600.148193359375,686400,0.0,0.0 -2022-10-14 00:00:00+05:30,606.0359790968184,607.4588411472206,600.5408579483402,601.3258666992188,617660,0.0,0.0 -2022-10-17 00:00:00+05:30,601.32577841553,602.0617352412405,596.6156667094456,597.3516235351562,772169,0.0,0.0 -2022-10-18 00:00:00+05:30,599.5595487665747,600.9333589236246,596.1250832662752,596.468505859375,696884,0.0,0.0 -2022-10-19 00:00:00+05:30,597.498867873326,599.5595231284587,594.1625061444873,595.6834716796875,637868,0.0,0.0 -2022-10-20 00:00:00+05:30,596.1741714503572,596.5667057741254,588.7655502547836,589.746826171875,1042196,0.0,0.0 -2022-10-21 00:00:00+05:30,589.8939826264333,589.8939826264333,576.9901816479554,578.167724609375,1854225,0.0,0.0 -2022-10-24 00:00:00+05:30,581.8966107374457,589.5505508057796,581.8966107374457,588.5692749023438,457731,0.0,0.0 -2022-10-25 00:00:00+05:30,588.7654316053174,589.7467073246596,583.1721480266035,584.3987426757812,536666,0.0,0.0 -2022-10-27 00:00:00+05:30,585.3309665876197,586.6066130443012,583.8590530086065,584.3987426757812,651827,0.0,0.0 -2022-10-28 00:00:00+05:30,584.8403709808783,586.2632328551853,580.1793109772556,581.6021728515625,737228,0.0,0.0 -2022-10-31 00:00:00+05:30,595.5363161604472,605.2509107948589,591.513049383013,592.6415405273438,2929385,0.0,0.0 -2022-11-01 00:00:00+05:30,597.5479485474887,597.5479485474887,592.6415692341704,593.8681640625,1013858,0.0,0.0 -2022-11-02 00:00:00+05:30,595.6344621979159,610.353600472988,591.8074622894663,607.8023071289062,1836761,0.0,0.0 -2022-11-03 00:00:00+05:30,607.4097335290933,617.222491744426,604.4659060644935,613.9352416992188,1604869,0.0,0.0 -2022-11-04 00:00:00+05:30,616.2412313892819,619.0869553000794,614.5730504723427,616.290283203125,662123,0.0,0.0 -2022-11-07 00:00:00+05:30,617.2225218907299,626.0540047158754,617.2225218907299,621.3929443359375,1044987,0.0,0.0 -2022-11-09 00:00:00+05:30,623.110163770099,625.7596205393975,618.3018881557306,619.4794311523438,626576,0.0,0.0 -2022-11-10 00:00:00+05:30,623.1101126955685,623.1101126955685,607.0171661430386,609.2250366210938,788898,0.0,0.0 -2022-11-11 00:00:00+05:30,614.2787183920401,621.7855030449765,613.3464943009986,615.9468994140625,979067,0.0,0.0 -2022-11-14 00:00:00+05:30,651.5181120169786,672.0758530349901,645.9738795123907,652.2050170898438,8854572,0.0,0.0 -2022-11-15 00:00:00+05:30,652.548475030077,659.7117771384078,637.8293364955641,642.4413452148438,2112529,0.0,0.0 -2022-11-16 00:00:00+05:30,639.7917865953069,642.7356138342424,628.016477639565,630.6168823242188,1364241,0.0,0.0 -2022-11-17 00:00:00+05:30,627.0352696666685,637.0933471534969,625.612407702262,631.79443359375,1211174,0.0,0.0 -2022-11-18 00:00:00+05:30,630.9603597290643,633.9041872239121,624.7783339683484,626.8389892578125,750739,0.0,0.0 -2022-11-21 00:00:00+05:30,627.9184518341655,628.310926245935,613.5917882272469,615.3090209960938,880089,0.0,0.0 -2022-11-22 00:00:00+05:30,613.2973887817615,621.932604037344,612.3161129597106,614.0823974609375,996001,0.0,0.0 -2022-11-23 00:00:00+05:30,615.2599301750752,617.222481786479,608.4400513469827,609.5685424804688,914416,0.0,0.0 -2022-11-24 00:00:00+05:30,611.3348066507934,619.1850128357154,611.3348066507934,612.5614013671875,1199253,0.0,0.0 -2022-11-25 00:00:00+05:30,615.6033763502733,618.9397381744932,614.9655829875095,615.9959106445312,803958,0.0,0.0 -2022-11-28 00:00:00+05:30,616.2412228042001,621.3929209247766,615.9959038460775,618.0075073242188,823562,0.0,0.0 -2022-11-29 00:00:00+05:30,617.2224647142892,631.3528598824826,617.2224647142892,624.8764038085938,1571328,0.0,0.0 -2022-11-30 00:00:00+05:30,624.0914324499654,627.8202686528055,621.1476049384089,624.3858032226562,647345,0.0,0.0 -2022-12-01 00:00:00+05:30,626.0539811817808,645.7776014595752,626.0539811817808,638.7124633789062,3163335,0.0,0.0 -2022-12-02 00:00:00+05:30,635.8667616362764,641.7544168366123,635.8667616362764,639.055908203125,905130,0.0,0.0 -2022-12-05 00:00:00+05:30,638.9086168281863,642.7356162098748,636.8479617102424,639.889892578125,800923,0.0,0.0 -2022-12-06 00:00:00+05:30,638.8105924699457,646.4645322906596,636.8480407265665,639.4974975585938,1233657,0.0,0.0 -2022-12-07 00:00:00+05:30,637.583913073214,645.5813343237876,637.583913073214,641.9015502929688,871091,0.0,0.0 -2022-12-08 00:00:00+05:30,642.7357052774518,657.7492143535588,640.675049873951,649.9480590820312,2234602,0.0,0.0 -2022-12-09 00:00:00+05:30,652.5484261314239,663.4405638738309,651.5671503026548,659.2701416015625,2723169,0.0,0.0 -2022-12-12 00:00:00+05:30,659.4173453822028,690.5238005877743,657.5528973832706,684.1455078125,5932237,0.0,0.0 -2022-12-13 00:00:00+05:30,686.8930674750759,710.9343248367036,686.8930674750759,704.8504028320312,7100398,0.0,0.0 -2022-12-14 00:00:00+05:30,710.4437273630393,718.2939342952277,698.5703133350349,710.7380981445312,5008176,0.0,0.0 -2022-12-15 00:00:00+05:30,714.4669114969395,717.1654200431532,692.7807395006614,695.479248046875,2263539,0.0,0.0 -2022-12-16 00:00:00+05:30,688.1687377195948,698.2758669387487,674.1855569364815,675.657470703125,2820832,0.0,0.0 -2022-12-19 00:00:00+05:30,676.8840687793747,727.8613611222493,676.8350169653811,720.84521484375,6490103,0.0,0.0 -2022-12-20 00:00:00+05:30,724.1815928463944,740.12732575121,716.3804376929579,726.0950927734375,8871743,0.0,0.0 -2022-12-21 00:00:00+05:30,728.1066626397006,733.6999468244271,684.9305263106618,688.51220703125,4546599,0.0,0.0 -2022-12-22 00:00:00+05:30,691.9957310999669,700.2875238875307,667.2675680695141,668.8375854492188,4221417,0.0,0.0 -2022-12-23 00:00:00+05:30,666.286239363437,674.1854972330963,642.8337248015223,646.4154052734375,3498066,0.0,0.0 -2022-12-26 00:00:00+05:30,648.6233493893645,677.9635218285067,648.6233493893645,675.1177978515625,2728756,0.0,0.0 -2022-12-27 00:00:00+05:30,680.5147639694814,685.6174100829728,668.7885062384067,679.631591796875,1862730,0.0,0.0 -2022-12-28 00:00:00+05:30,677.080322551329,680.5147879555749,672.1739434024064,674.185546875,944339,0.0,0.0 -2022-12-29 00:00:00+05:30,673.7439794796785,673.7439794796785,668.5922812302725,670.8983154296875,978328,0.0,0.0 -2022-12-30 00:00:00+05:30,673.1551821131859,679.2881557111559,670.5057255403988,671.7813720703125,878093,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv b/DATA/BRONZE/StockData/2022/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv deleted file mode 100644 index 80d8ff59..00000000 --- a/DATA/BRONZE/StockData/2022/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-01-03 00:00:00+05:30,34.645999908447266,34.645999908447266,34.645999908447266,34.645999908447266,0,0.0,0.0,0.0 -2022-01-04 00:00:00+05:30,34.893001556396484,34.893001556396484,34.893001556396484,34.893001556396484,0,0.0,0.0,0.0 -2022-01-05 00:00:00+05:30,35.02899932861328,35.02899932861328,35.02899932861328,35.02899932861328,0,0.0,0.0,0.0 -2022-01-06 00:00:00+05:30,34.79100036621094,34.79100036621094,34.79100036621094,34.79100036621094,0,0.0,0.0,0.0 -2022-01-07 00:00:00+05:30,34.928001403808594,34.928001403808594,34.928001403808594,34.928001403808594,0,0.0,0.0,0.0 -2022-01-10 00:00:00+05:30,35.28099822998047,35.28099822998047,35.28099822998047,35.28099822998047,0,0.0,0.0,0.0 -2022-01-11 00:00:00+05:30,35.292999267578125,35.292999267578125,35.292999267578125,35.292999267578125,0,0.0,0.0,0.0 -2022-01-12 00:00:00+05:30,35.558998107910156,35.558998107910156,35.558998107910156,35.558998107910156,0,0.0,0.0,0.0 -2022-01-13 00:00:00+05:30,35.632999420166016,35.632999420166016,35.632999420166016,35.632999420166016,0,0.0,0.0,0.0 -2022-01-14 00:00:00+05:30,35.70600128173828,35.70600128173828,35.70600128173828,35.70600128173828,0,0.0,0.0,0.0 -2022-01-17 00:00:00+05:30,35.768001556396484,35.768001556396484,35.768001556396484,35.768001556396484,0,0.0,0.0,0.0 -2022-01-18 00:00:00+05:30,35.36399841308594,35.36399841308594,35.36399841308594,35.36399841308594,0,0.0,0.0,0.0 -2022-01-19 00:00:00+05:30,35.12699890136719,35.12699890136719,35.12699890136719,35.12699890136719,0,0.0,0.0,0.0 -2022-01-20 00:00:00+05:30,34.858001708984375,34.858001708984375,34.858001708984375,34.858001708984375,0,0.0,0.0,0.0 -2022-01-21 00:00:00+05:30,34.45000076293945,34.45000076293945,34.45000076293945,34.45000076293945,0,0.0,0.0,0.0 -2022-01-24 00:00:00+05:30,33.51100158691406,33.51100158691406,33.51100158691406,33.51100158691406,0,0.0,0.0,0.0 -2022-01-25 00:00:00+05:30,33.840999603271484,33.840999603271484,33.840999603271484,33.840999603271484,0,0.0,0.0,0.0 -2022-01-27 00:00:00+05:30,33.45100021362305,33.45100021362305,33.45100021362305,33.45100021362305,0,0.0,0.0,0.0 -2022-01-28 00:00:00+05:30,33.446998596191406,33.446998596191406,33.446998596191406,33.446998596191406,0,0.0,0.0,0.0 -2022-01-31 00:00:00+05:30,33.88999938964844,33.88999938964844,33.88999938964844,33.88999938964844,0,0.0,0.0,0.0 -2022-02-01 00:00:00+05:30,34.29499816894531,34.29499816894531,34.29499816894531,34.29499816894531,0,0.0,0.0,0.0 -2022-02-02 00:00:00+05:30,34.70399856567383,34.70399856567383,34.70399856567383,34.70399856567383,0,0.0,0.0,0.0 -2022-02-03 00:00:00+05:30,34.39400100708008,34.39400100708008,34.39400100708008,34.39400100708008,0,0.0,0.0,0.0 -2022-02-04 00:00:00+05:30,34.28300094604492,34.28300094604492,34.28300094604492,34.28300094604492,0,0.0,0.0,0.0 -2022-02-07 00:00:00+05:30,33.77000045776367,33.77000045776367,33.77000045776367,33.77000045776367,0,0.0,0.0,0.0 -2022-02-08 00:00:00+05:30,33.737998962402344,33.737998962402344,33.737998962402344,33.737998962402344,0,0.0,0.0,0.0 -2022-02-09 00:00:00+05:30,34.11899948120117,34.11899948120117,34.11899948120117,34.11899948120117,0,0.0,0.0,0.0 -2022-02-10 00:00:00+05:30,34.3380012512207,34.3380012512207,34.3380012512207,34.3380012512207,0,0.0,0.0,0.0 -2022-02-11 00:00:00+05:30,33.875,33.875,33.875,33.875,0,0.0,0.0,0.0 -2022-02-14 00:00:00+05:30,32.768001556396484,32.768001556396484,32.768001556396484,32.768001556396484,0,0.0,0.0,0.0 -2022-02-15 00:00:00+05:30,33.625999450683594,33.625999450683594,33.625999450683594,33.625999450683594,0,0.0,0.0,0.0 -2022-02-16 00:00:00+05:30,33.512001037597656,33.512001037597656,33.512001037597656,33.512001037597656,0,0.0,0.0,0.0 -2022-02-17 00:00:00+05:30,33.367000579833984,33.367000579833984,33.367000579833984,33.367000579833984,0,0.0,0.0,0.0 -2022-02-18 00:00:00+05:30,33.319000244140625,33.319000244140625,33.319000244140625,33.319000244140625,0,0.0,0.0,0.0 -2022-02-21 00:00:00+05:30,33.12900161743164,33.12900161743164,33.12900161743164,33.12900161743164,0,0.0,0.0,0.0 -2022-02-22 00:00:00+05:30,32.83100128173828,32.83100128173828,32.83100128173828,32.83100128173828,0,0.0,0.0,0.0 -2022-02-23 00:00:00+05:30,32.78799819946289,32.78799819946289,32.78799819946289,32.78799819946289,0,0.0,0.0,0.0 -2022-02-24 00:00:00+05:30,31.20400047302246,31.20400047302246,31.20400047302246,31.20400047302246,0,0.0,0.0,0.0 -2022-02-25 00:00:00+05:30,32.00899887084961,32.00899887084961,32.00899887084961,32.00899887084961,0,0.0,0.0,0.0 -2022-02-28 00:00:00+05:30,32.290000915527344,32.290000915527344,32.290000915527344,32.290000915527344,0,0.0,0.0,0.0 -2022-03-02 00:00:00+05:30,31.99799919128418,31.99799919128418,31.99799919128418,31.99799919128418,0,0.0,0.0,0.0 -2022-03-03 00:00:00+05:30,31.73900032043457,31.73900032043457,31.73900032043457,31.73900032043457,0,0.0,0.0,0.0 -2022-03-04 00:00:00+05:30,31.34000015258789,31.34000015258789,31.34000015258789,31.34000015258789,0,0.0,0.0,0.0 -2022-03-07 00:00:00+05:30,30.5049991607666,30.5049991607666,30.5049991607666,30.5049991607666,0,0.0,0.0,0.0 -2022-03-08 00:00:00+05:30,30.808000564575195,30.808000564575195,30.808000564575195,30.808000564575195,0,0.0,0.0,0.0 -2022-03-09 00:00:00+05:30,31.393999099731445,31.393999099731445,31.393999099731445,31.393999099731445,0,0.0,0.0,0.0 -2022-03-10 00:00:00+05:30,31.881000518798828,31.881000518798828,31.881000518798828,31.881000518798828,0,0.0,0.0,0.0 -2022-03-11 00:00:00+05:30,31.99799919128418,31.99799919128418,31.99799919128418,31.99799919128418,0,0.0,0.0,0.0 -2022-03-14 00:00:00+05:30,32.30799865722656,32.30799865722656,32.30799865722656,32.30799865722656,0,0.0,0.0,0.0 -2022-03-15 00:00:00+05:30,32.0,32.0,32.0,32.0,0,0.0,0.0,0.0 -2022-03-16 00:00:00+05:30,32.59600067138672,32.59600067138672,32.59600067138672,32.59600067138672,0,0.0,0.0,0.0 -2022-03-17 00:00:00+05:30,33.069000244140625,33.069000244140625,33.069000244140625,33.069000244140625,0,0.0,0.0,0.0 -2022-03-21 00:00:00+05:30,32.81100082397461,32.81100082397461,32.81100082397461,32.81100082397461,0,0.0,0.0,0.0 -2022-03-22 00:00:00+05:30,33.05500030517578,33.05500030517578,33.05500030517578,33.05500030517578,0,0.0,0.0,0.0 -2022-03-23 00:00:00+05:30,32.97100067138672,32.97100067138672,32.97100067138672,32.97100067138672,0,0.0,0.0,0.0 -2022-03-24 00:00:00+05:30,32.92300033569336,32.92300033569336,32.92300033569336,32.92300033569336,0,0.0,0.0,0.0 -2022-03-25 00:00:00+05:30,32.75400161743164,32.75400161743164,32.75400161743164,32.75400161743164,0,0.0,0.0,0.0 -2022-03-28 00:00:00+05:30,32.775001525878906,32.775001525878906,32.775001525878906,32.775001525878906,0,0.0,0.0,0.0 -2022-03-29 00:00:00+05:30,33.04399871826172,33.04399871826172,33.04399871826172,33.04399871826172,0,0.0,0.0,0.0 -2022-03-30 00:00:00+05:30,33.441001892089844,33.441001892089844,33.441001892089844,33.441001892089844,0,0.0,0.0,0.0 -2022-03-31 00:00:00+05:30,33.43199920654297,33.43199920654297,33.43199920654297,33.43199920654297,0,0.0,0.0,0.0 -2022-04-01 00:00:00+05:30,33.810001373291016,33.810001373291016,33.810001373291016,33.810001373291016,0,0.0,0.0,0.0 -2022-04-04 00:00:00+05:30,34.47600173950195,34.47600173950195,34.47600173950195,34.47600173950195,0,0.0,0.0,0.0 -2022-04-05 00:00:00+05:30,34.50400161743164,34.50400161743164,34.50400161743164,34.50400161743164,0,0.0,0.0,0.0 -2022-04-06 00:00:00+05:30,34.34600067138672,34.34600067138672,34.34600067138672,34.34600067138672,0,0.0,0.0,0.0 -2022-04-07 00:00:00+05:30,34.15999984741211,34.15999984741211,34.15999984741211,34.15999984741211,0,0.0,0.0,0.0 -2022-04-08 00:00:00+05:30,34.4370002746582,34.4370002746582,34.4370002746582,34.4370002746582,0,0.0,0.0,0.0 -2022-04-11 00:00:00+05:30,34.29600143432617,34.29600143432617,34.29600143432617,34.29600143432617,0,0.0,0.0,0.0 -2022-04-12 00:00:00+05:30,34.012001037597656,34.012001037597656,34.012001037597656,34.012001037597656,0,0.0,0.0,0.0 -2022-04-13 00:00:00+05:30,34.00199890136719,34.00199890136719,34.00199890136719,34.00199890136719,0,0.0,0.0,0.0 -2022-04-18 00:00:00+05:30,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0,0.0,0.0,0.0 -2022-04-19 00:00:00+05:30,33.15800094604492,33.15800094604492,33.15800094604492,33.15800094604492,0,0.0,0.0,0.0 -2022-04-20 00:00:00+05:30,33.45600128173828,33.45600128173828,33.45600128173828,33.45600128173828,0,0.0,0.0,0.0 -2022-04-21 00:00:00+05:30,33.89899826049805,33.89899826049805,33.89899826049805,33.89899826049805,0,0.0,0.0,0.0 -2022-04-22 00:00:00+05:30,33.49800109863281,33.49800109863281,33.49800109863281,33.49800109863281,0,0.0,0.0,0.0 -2022-04-25 00:00:00+05:30,33.01100158691406,33.01100158691406,33.01100158691406,33.01100158691406,0,0.0,0.0,0.0 -2022-04-26 00:00:00+05:30,33.4109992980957,33.4109992980957,33.4109992980957,33.4109992980957,0,0.0,0.0,0.0 -2022-04-27 00:00:00+05:30,33.097999572753906,33.097999572753906,33.097999572753906,33.097999572753906,0,0.0,0.0,0.0 -2022-04-28 00:00:00+05:30,33.46799850463867,33.46799850463867,33.46799850463867,33.46799850463867,0,0.0,0.0,0.0 -2022-04-29 00:00:00+05:30,33.138999938964844,33.138999938964844,33.138999938964844,33.138999938964844,0,0.0,0.0,0.0 -2022-05-02 00:00:00+05:30,33.05500030517578,33.05500030517578,33.05500030517578,33.05500030517578,0,0.0,0.0,0.0 -2022-05-04 00:00:00+05:30,32.292999267578125,32.292999267578125,32.292999267578125,32.292999267578125,0,0.0,0.0,0.0 -2022-05-05 00:00:00+05:30,32.30500030517578,32.30500030517578,32.30500030517578,32.30500030517578,0,0.0,0.0,0.0 -2022-05-06 00:00:00+05:30,31.808000564575195,31.808000564575195,31.808000564575195,31.808000564575195,0,0.0,0.0,0.0 -2022-05-09 00:00:00+05:30,31.593000411987305,31.593000411987305,31.593000411987305,31.593000411987305,0,0.0,0.0,0.0 -2022-05-10 00:00:00+05:30,31.349000930786133,31.349000930786133,31.349000930786133,31.349000930786133,0,0.0,0.0,0.0 -2022-05-11 00:00:00+05:30,31.159000396728516,31.159000396728516,31.159000396728516,31.159000396728516,0,0.0,0.0,0.0 -2022-05-12 00:00:00+05:30,30.575000762939453,30.575000762939453,30.575000762939453,30.575000762939453,0,0.0,0.0,0.0 -2022-05-13 00:00:00+05:30,30.506000518798828,30.506000518798828,30.506000518798828,30.506000518798828,0,0.0,0.0,0.0 -2022-05-16 00:00:00+05:30,30.788999557495117,30.788999557495117,30.788999557495117,30.788999557495117,0,0.0,0.0,0.0 -2022-05-17 00:00:00+05:30,31.490999221801758,31.490999221801758,31.490999221801758,31.490999221801758,0,0.0,0.0,0.0 -2022-05-18 00:00:00+05:30,31.417999267578125,31.417999267578125,31.417999267578125,31.417999267578125,0,0.0,0.0,0.0 -2022-05-19 00:00:00+05:30,30.625999450683594,30.625999450683594,30.625999450683594,30.625999450683594,0,0.0,0.0,0.0 -2022-05-20 00:00:00+05:30,31.340999603271484,31.340999603271484,31.340999603271484,31.340999603271484,0,0.0,0.0,0.0 -2022-05-23 00:00:00+05:30,31.243000030517578,31.243000030517578,31.243000030517578,31.243000030517578,0,0.0,0.0,0.0 -2022-05-24 00:00:00+05:30,31.02400016784668,31.02400016784668,31.02400016784668,31.02400016784668,0,0.0,0.0,0.0 -2022-05-25 00:00:00+05:30,30.82900047302246,30.82900047302246,30.82900047302246,30.82900047302246,0,0.0,0.0,0.0 -2022-05-26 00:00:00+05:30,31.238000869750977,31.238000869750977,31.238000869750977,31.238000869750977,0,0.0,0.0,0.0 -2022-05-27 00:00:00+05:30,31.489999771118164,31.489999771118164,31.489999771118164,31.489999771118164,0,0.0,0.0,0.0 -2022-05-30 00:00:00+05:30,32.09199905395508,32.09199905395508,32.09199905395508,32.09199905395508,0,0.0,0.0,0.0 -2022-05-31 00:00:00+05:30,32.027000427246094,32.027000427246094,32.027000427246094,32.027000427246094,0,0.0,0.0,0.0 -2022-06-01 00:00:00+05:30,31.910999298095703,31.910999298095703,31.910999298095703,31.910999298095703,0,0.0,0.0,0.0 -2022-06-02 00:00:00+05:30,32.06100082397461,32.06100082397461,32.06100082397461,32.06100082397461,0,0.0,0.0,0.0 -2022-06-03 00:00:00+05:30,31.868000030517578,31.868000030517578,31.868000030517578,31.868000030517578,0,0.0,0.0,0.0 -2022-06-06 00:00:00+05:30,31.7549991607666,31.7549991607666,31.7549991607666,31.7549991607666,0,0.0,0.0,0.0 -2022-06-07 00:00:00+05:30,31.481000900268555,31.481000900268555,31.481000900268555,31.481000900268555,0,0.0,0.0,0.0 -2022-06-08 00:00:00+05:30,31.42099952697754,31.42099952697754,31.42099952697754,31.42099952697754,0,0.0,0.0,0.0 -2022-06-09 00:00:00+05:30,31.625999450683594,31.625999450683594,31.625999450683594,31.625999450683594,0,0.0,0.0,0.0 -2022-06-10 00:00:00+05:30,31.257999420166016,31.257999420166016,31.257999420166016,31.257999420166016,0,0.0,0.0,0.0 -2022-06-13 00:00:00+05:30,30.46299934387207,30.46299934387207,30.46299934387207,30.46299934387207,0,0.0,0.0,0.0 -2022-06-14 00:00:00+05:30,30.44499969482422,30.44499969482422,30.44499969482422,30.44499969482422,0,0.0,0.0,0.0 -2022-06-15 00:00:00+05:30,30.42799949645996,30.42799949645996,30.42799949645996,30.42799949645996,0,0.0,0.0,0.0 -2022-06-16 00:00:00+05:30,29.83099937438965,29.83099937438965,29.83099937438965,29.83099937438965,0,0.0,0.0,0.0 -2022-06-17 00:00:00+05:30,29.520000457763672,29.520000457763672,29.520000457763672,29.520000457763672,0,0.0,0.0,0.0 -2022-06-20 00:00:00+05:30,29.447999954223633,29.447999954223633,29.447999954223633,29.447999954223633,0,0.0,0.0,0.0 -2022-06-21 00:00:00+05:30,30.09600067138672,30.09600067138672,30.09600067138672,30.09600067138672,0,0.0,0.0,0.0 -2022-06-22 00:00:00+05:30,29.725000381469727,29.725000381469727,29.725000381469727,29.725000381469727,0,0.0,0.0,0.0 -2022-06-23 00:00:00+05:30,30.047000885009766,30.047000885009766,30.047000885009766,30.047000885009766,0,0.0,0.0,0.0 -2022-06-24 00:00:00+05:30,30.35300064086914,30.35300064086914,30.35300064086914,30.35300064086914,0,0.0,0.0,0.0 -2022-06-27 00:00:00+05:30,30.628000259399414,30.628000259399414,30.628000259399414,30.628000259399414,0,0.0,0.0,0.0 -2022-06-28 00:00:00+05:30,30.67799949645996,30.67799949645996,30.67799949645996,30.67799949645996,0,0.0,0.0,0.0 -2022-06-29 00:00:00+05:30,30.489999771118164,30.489999771118164,30.489999771118164,30.489999771118164,0,0.0,0.0,0.0 -2022-06-30 00:00:00+05:30,30.599000930786133,30.599000930786133,30.599000930786133,30.599000930786133,0,0.0,0.0,0.0 -2022-07-01 00:00:00+05:30,30.673999786376953,30.673999786376953,30.673999786376953,30.673999786376953,0,0.0,0.0,0.0 -2022-07-04 00:00:00+05:30,30.888999938964844,30.888999938964844,30.888999938964844,30.888999938964844,0,0.0,0.0,0.0 -2022-07-05 00:00:00+05:30,30.881999969482422,30.881999969482422,30.881999969482422,30.881999969482422,0,0.0,0.0,0.0 -2022-07-06 00:00:00+05:30,31.288999557495117,31.288999557495117,31.288999557495117,31.288999557495117,0,0.0,0.0,0.0 -2022-07-07 00:00:00+05:30,31.64299964904785,31.64299964904785,31.64299964904785,31.64299964904785,0,0.0,0.0,0.0 -2022-07-08 00:00:00+05:30,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0,0.0,0.0,0.0 -2022-07-11 00:00:00+05:30,31.659000396728516,31.659000396728516,31.659000396728516,31.659000396728516,0,0.0,0.0,0.0 -2022-07-12 00:00:00+05:30,31.416000366210938,31.416000366210938,31.416000366210938,31.416000366210938,0,0.0,0.0,0.0 -2022-07-13 00:00:00+05:30,31.308000564575195,31.308000564575195,31.308000564575195,31.308000564575195,0,0.0,0.0,0.0 -2022-07-14 00:00:00+05:30,31.219999313354492,31.219999313354492,31.219999313354492,31.219999313354492,0,0.0,0.0,0.0 -2022-07-15 00:00:00+05:30,31.37700080871582,31.37700080871582,31.37700080871582,31.37700080871582,0,0.0,0.0,0.0 -2022-07-18 00:00:00+05:30,31.78700065612793,31.78700065612793,31.78700065612793,31.78700065612793,0,0.0,0.0,0.0 -2022-07-19 00:00:00+05:30,31.895999908447266,31.895999908447266,31.895999908447266,31.895999908447266,0,0.0,0.0,0.0 -2022-07-20 00:00:00+05:30,32.1870002746582,32.1870002746582,32.1870002746582,32.1870002746582,0,0.0,0.0,0.0 -2022-07-21 00:00:00+05:30,32.391998291015625,32.391998291015625,32.391998291015625,32.391998291015625,0,0.0,0.0,0.0 -2022-07-22 00:00:00+05:30,32.51900100708008,32.51900100708008,32.51900100708008,32.51900100708008,0,0.0,0.0,0.0 -2022-07-25 00:00:00+05:30,32.422000885009766,32.422000885009766,32.422000885009766,32.422000885009766,0,0.0,0.0,0.0 -2022-07-26 00:00:00+05:30,32.05699920654297,32.05699920654297,32.05699920654297,32.05699920654297,0,0.0,0.0,0.0 -2022-07-27 00:00:00+05:30,32.33300018310547,32.33300018310547,32.33300018310547,32.33300018310547,0,0.0,0.0,0.0 -2022-07-28 00:00:00+05:30,32.69200134277344,32.69200134277344,32.69200134277344,32.69200134277344,0,0.0,0.0,0.0 -2022-07-29 00:00:00+05:30,33.12300109863281,33.12300109863281,33.12300109863281,33.12300109863281,0,0.0,0.0,0.0 -2022-08-01 00:00:00+05:30,33.500999450683594,33.500999450683594,33.500999450683594,33.500999450683594,0,0.0,0.0,0.0 -2022-08-02 00:00:00+05:30,33.51100158691406,33.51100158691406,33.51100158691406,33.51100158691406,0,0.0,0.0,0.0 -2022-08-03 00:00:00+05:30,33.49700164794922,33.49700164794922,33.49700164794922,33.49700164794922,0,0.0,0.0,0.0 -2022-08-04 00:00:00+05:30,33.52000045776367,33.52000045776367,33.52000045776367,33.52000045776367,0,0.0,0.0,0.0 -2022-08-05 00:00:00+05:30,33.577999114990234,33.577999114990234,33.577999114990234,33.577999114990234,0,0.0,0.0,0.0 -2022-08-08 00:00:00+05:30,33.73099899291992,33.73099899291992,33.73099899291992,33.73099899291992,0,0.0,0.0,0.0 -2022-08-10 00:00:00+05:30,33.71900177001953,33.71900177001953,33.71900177001953,33.71900177001953,0,0.0,0.0,0.0 -2022-08-11 00:00:00+05:30,34.005001068115234,34.005001068115234,34.005001068115234,34.005001068115234,0,0.0,0.0,0.0 -2022-08-12 00:00:00+05:30,34.15700149536133,34.15700149536133,34.15700149536133,34.15700149536133,0,0.0,0.0,0.0 -2022-08-16 00:00:00+05:30,34.35499954223633,34.35499954223633,34.35499954223633,34.35499954223633,0,0.0,0.0,0.0 -2022-08-17 00:00:00+05:30,34.6150016784668,34.6150016784668,34.6150016784668,34.6150016784668,0,0.0,0.0,0.0 -2022-08-18 00:00:00+05:30,34.560001373291016,34.560001373291016,34.560001373291016,34.560001373291016,0,0.0,0.0,0.0 -2022-08-19 00:00:00+05:30,34.20100021362305,34.20100021362305,34.20100021362305,34.20100021362305,0,0.0,0.0,0.0 -2022-08-22 00:00:00+05:30,33.667999267578125,33.667999267578125,33.667999267578125,33.667999267578125,0,0.0,0.0,0.0 -2022-08-23 00:00:00+05:30,33.847999572753906,33.847999572753906,33.847999572753906,33.847999572753906,0,0.0,0.0,0.0 -2022-08-24 00:00:00+05:30,33.92399978637695,33.92399978637695,33.92399978637695,33.92399978637695,0,0.0,0.0,0.0 -2022-08-25 00:00:00+05:30,33.816001892089844,33.816001892089844,33.816001892089844,33.816001892089844,0,0.0,0.0,0.0 -2022-08-26 00:00:00+05:30,33.858001708984375,33.858001708984375,33.858001708984375,33.858001708984375,0,0.0,0.0,0.0 -2022-08-29 00:00:00+05:30,33.40800094604492,33.40800094604492,33.40800094604492,33.40800094604492,0,0.0,0.0,0.0 -2022-08-30 00:00:00+05:30,34.12300109863281,34.12300109863281,34.12300109863281,34.12300109863281,0,0.0,0.0,0.0 -2022-09-01 00:00:00+05:30,33.93600082397461,33.93600082397461,33.93600082397461,33.93600082397461,0,0.0,0.0,0.0 -2022-09-02 00:00:00+05:30,33.91299819946289,33.91299819946289,33.91299819946289,33.91299819946289,0,0.0,0.0,0.0 -2022-09-05 00:00:00+05:30,34.07500076293945,34.07500076293945,34.07500076293945,34.07500076293945,0,0.0,0.0,0.0 -2022-09-06 00:00:00+05:30,34.10900115966797,34.10900115966797,34.10900115966797,34.10900115966797,0,0.0,0.0,0.0 -2022-09-07 00:00:00+05:30,34.125999450683594,34.125999450683594,34.125999450683594,34.125999450683594,0,0.0,0.0,0.0 -2022-09-08 00:00:00+05:30,34.43000030517578,34.43000030517578,34.43000030517578,34.43000030517578,0,0.0,0.0,0.0 -2022-09-09 00:00:00+05:30,34.47999954223633,34.47999954223633,34.47999954223633,34.47999954223633,0,0.0,0.0,0.0 -2022-09-12 00:00:00+05:30,34.638999938964844,34.638999938964844,34.638999938964844,34.638999938964844,0,0.0,0.0,0.0 -2022-09-13 00:00:00+05:30,34.90399932861328,34.90399932861328,34.90399932861328,34.90399932861328,0,0.0,0.0,0.0 -2022-09-14 00:00:00+05:30,34.78799819946289,34.78799819946289,34.78799819946289,34.78799819946289,0,0.0,0.0,0.0 -2022-09-15 00:00:00+05:30,34.69900131225586,34.69900131225586,34.69900131225586,34.69900131225586,0,0.0,0.0,0.0 -2022-09-16 00:00:00+05:30,34.016998291015625,34.016998291015625,34.016998291015625,34.016998291015625,0,0.0,0.0,0.0 -2022-09-19 00:00:00+05:30,34.064998626708984,34.064998626708984,34.064998626708984,34.064998626708984,0,0.0,0.0,0.0 -2022-09-20 00:00:00+05:30,34.46099853515625,34.46099853515625,34.46099853515625,34.46099853515625,0,0.0,0.0,0.0 -2022-09-21 00:00:00+05:30,34.19200134277344,34.19200134277344,34.19200134277344,34.19200134277344,0,0.0,0.0,0.0 -2022-09-22 00:00:00+05:30,34.029998779296875,34.029998779296875,34.029998779296875,34.029998779296875,0,0.0,0.0,0.0 -2022-09-23 00:00:00+05:30,33.426998138427734,33.426998138427734,33.426998138427734,33.426998138427734,0,0.0,0.0,0.0 -2022-09-26 00:00:00+05:30,32.75600051879883,32.75600051879883,32.75600051879883,32.75600051879883,0,0.0,0.0,0.0 -2022-09-27 00:00:00+05:30,32.76100158691406,32.76100158691406,32.76100158691406,32.76100158691406,0,0.0,0.0,0.0 -2022-09-28 00:00:00+05:30,32.49399948120117,32.49399948120117,32.49399948120117,32.49399948120117,0,0.0,0.0,0.0 -2022-09-29 00:00:00+05:30,32.5629997253418,32.5629997253418,32.5629997253418,32.5629997253418,0,0.0,0.0,0.0 -2022-09-30 00:00:00+05:30,33.097999572753906,33.097999572753906,33.097999572753906,33.097999572753906,0,0.0,0.0,0.0 -2022-10-03 00:00:00+05:30,32.75400161743164,32.75400161743164,32.75400161743164,32.75400161743164,0,0.0,0.0,0.0 -2022-10-04 00:00:00+05:30,33.362998962402344,33.362998962402344,33.362998962402344,33.362998962402344,0,0.0,0.0,0.0 -2022-10-06 00:00:00+05:30,33.57899856567383,33.57899856567383,33.57899856567383,33.57899856567383,0,0.0,0.0,0.0 -2022-10-07 00:00:00+05:30,33.53300094604492,33.53300094604492,33.53300094604492,33.53300094604492,0,0.0,0.0,0.0 -2022-10-10 00:00:00+05:30,33.40599822998047,33.40599822998047,33.40599822998047,33.40599822998047,0,0.0,0.0,0.0 -2022-10-11 00:00:00+05:30,32.93600082397461,32.93600082397461,32.93600082397461,32.93600082397461,0,0.0,0.0,0.0 -2022-10-12 00:00:00+05:30,33.13800048828125,33.13800048828125,33.13800048828125,33.13800048828125,0,0.0,0.0,0.0 -2022-10-13 00:00:00+05:30,32.91400146484375,32.91400146484375,32.91400146484375,32.91400146484375,0,0.0,0.0,0.0 -2022-10-14 00:00:00+05:30,33.13100051879883,33.13100051879883,33.13100051879883,33.13100051879883,0,0.0,0.0,0.0 -2022-10-17 00:00:00+05:30,33.29899978637695,33.29899978637695,33.29899978637695,33.29899978637695,0,0.0,0.0,0.0 -2022-10-18 00:00:00+05:30,33.604000091552734,33.604000091552734,33.604000091552734,33.604000091552734,0,0.0,0.0,0.0 -2022-10-19 00:00:00+05:30,33.678001403808594,33.678001403808594,33.678001403808594,33.678001403808594,0,0.0,0.0,0.0 -2022-10-20 00:00:00+05:30,33.737998962402344,33.737998962402344,33.737998962402344,33.737998962402344,0,0.0,0.0,0.0 -2022-10-21 00:00:00+05:30,33.7140007019043,33.7140007019043,33.7140007019043,33.7140007019043,0,0.0,0.0,0.0 -2022-10-25 00:00:00+05:30,33.9630012512207,33.9630012512207,33.9630012512207,33.9630012512207,0,0.0,0.0,0.0 -2022-10-27 00:00:00+05:30,34.04399871826172,34.04399871826172,34.04399871826172,34.04399871826172,0,0.0,0.0,0.0 -2022-10-28 00:00:00+05:30,33.92499923706055,33.92499923706055,33.92499923706055,33.92499923706055,0,0.0,0.0,0.0 -2022-10-31 00:00:00+05:30,34.25299835205078,34.25299835205078,34.25299835205078,34.25299835205078,0,0.0,0.0,0.0 -2022-11-01 00:00:00+05:30,34.48400115966797,34.48400115966797,34.48400115966797,34.48400115966797,0,0.0,0.0,0.0 -2022-11-02 00:00:00+05:30,34.417999267578125,34.417999267578125,34.417999267578125,34.417999267578125,0,0.0,0.0,0.0 -2022-11-03 00:00:00+05:30,34.358001708984375,34.358001708984375,34.358001708984375,34.358001708984375,0,0.0,0.0,0.0 -2022-11-04 00:00:00+05:30,34.36000061035156,34.36000061035156,34.36000061035156,34.36000061035156,0,0.0,0.0,0.0 -2022-11-07 00:00:00+05:30,34.667999267578125,34.667999267578125,34.667999267578125,34.667999267578125,0,0.0,0.0,0.0 -2022-11-09 00:00:00+05:30,34.590999603271484,34.590999603271484,34.590999603271484,34.590999603271484,0,0.0,0.0,0.0 -2022-11-10 00:00:00+05:30,34.30799865722656,34.30799865722656,34.30799865722656,34.30799865722656,0,0.0,0.0,0.0 -2022-11-11 00:00:00+05:30,34.85599899291992,34.85599899291992,34.85599899291992,34.85599899291992,0,0.0,0.0,0.0 -2022-11-14 00:00:00+05:30,34.85200119018555,34.85200119018555,34.85200119018555,34.85200119018555,0,0.0,0.0,0.0 -2022-11-15 00:00:00+05:30,34.99700164794922,34.99700164794922,34.99700164794922,34.99700164794922,0,0.0,0.0,0.0 -2022-11-16 00:00:00+05:30,34.904998779296875,34.904998779296875,34.904998779296875,34.904998779296875,0,0.0,0.0,0.0 -2022-11-17 00:00:00+05:30,34.808998107910156,34.808998107910156,34.808998107910156,34.808998107910156,0,0.0,0.0,0.0 -2022-11-18 00:00:00+05:30,34.7400016784668,34.7400016784668,34.7400016784668,34.7400016784668,0,0.0,0.0,0.0 -2022-11-21 00:00:00+05:30,34.597999572753906,34.597999572753906,34.597999572753906,34.597999572753906,0,0.0,0.0,0.0 -2022-11-22 00:00:00+05:30,34.672000885009766,34.672000885009766,34.672000885009766,34.672000885009766,0,0.0,0.0,0.0 -2022-11-23 00:00:00+05:30,34.67499923706055,34.67499923706055,34.67499923706055,34.67499923706055,0,0.0,0.0,0.0 -2022-11-24 00:00:00+05:30,35.08399963378906,35.08399963378906,35.08399963378906,35.08399963378906,0,0.0,0.0,0.0 -2022-11-25 00:00:00+05:30,35.268001556396484,35.268001556396484,35.268001556396484,35.268001556396484,0,0.0,0.0,0.0 -2022-11-28 00:00:00+05:30,35.37799835205078,35.37799835205078,35.37799835205078,35.37799835205078,0,0.0,0.0,0.0 -2022-11-29 00:00:00+05:30,35.54100036621094,35.54100036621094,35.54100036621094,35.54100036621094,0,0.0,0.0,0.0 -2022-11-30 00:00:00+05:30,35.70899963378906,35.70899963378906,35.70899963378906,35.70899963378906,0,0.0,0.0,0.0 -2022-12-01 00:00:00+05:30,35.85200119018555,35.85200119018555,35.85200119018555,35.85200119018555,0,0.0,0.0,0.0 -2022-12-02 00:00:00+05:30,35.854000091552734,35.854000091552734,35.854000091552734,35.854000091552734,0,0.0,0.0,0.0 -2022-12-05 00:00:00+05:30,35.82699966430664,35.82699966430664,35.82699966430664,35.82699966430664,0,0.0,0.0,0.0 -2022-12-06 00:00:00+05:30,35.641998291015625,35.641998291015625,35.641998291015625,35.641998291015625,0,0.0,0.0,0.0 -2022-12-07 00:00:00+05:30,35.51599884033203,35.51599884033203,35.51599884033203,35.51599884033203,0,0.0,0.0,0.0 -2022-12-08 00:00:00+05:30,35.66999816894531,35.66999816894531,35.66999816894531,35.66999816894531,0,0.0,0.0,0.0 -2022-12-09 00:00:00+05:30,35.41699981689453,35.41699981689453,35.41699981689453,35.41699981689453,0,0.0,0.0,0.0 -2022-12-12 00:00:00+05:30,35.446998596191406,35.446998596191406,35.446998596191406,35.446998596191406,0,0.0,0.0,0.0 -2022-12-13 00:00:00+05:30,35.60300064086914,35.60300064086914,35.60300064086914,35.60300064086914,0,0.0,0.0,0.0 -2022-12-14 00:00:00+05:30,35.729000091552734,35.729000091552734,35.729000091552734,35.729000091552734,0,0.0,0.0,0.0 -2022-12-15 00:00:00+05:30,35.361000061035156,35.361000061035156,35.361000061035156,35.361000061035156,0,0.0,0.0,0.0 -2022-12-16 00:00:00+05:30,35.06800079345703,35.06800079345703,35.06800079345703,35.06800079345703,0,0.0,0.0,0.0 -2022-12-19 00:00:00+05:30,35.222999572753906,35.222999572753906,35.222999572753906,35.222999572753906,0,0.0,0.0,0.0 -2022-12-20 00:00:00+05:30,35.14799880981445,35.14799880981445,35.14799880981445,35.14799880981445,0,0.0,0.0,0.0 -2022-12-21 00:00:00+05:30,34.7400016784668,34.7400016784668,34.7400016784668,34.7400016784668,0,0.0,0.0,0.0 -2022-12-22 00:00:00+05:30,34.50299835205078,34.50299835205078,34.50299835205078,34.50299835205078,0,0.0,0.0,0.0 -2022-12-23 00:00:00+05:30,33.750999450683594,33.750999450683594,33.750999450683594,33.750999450683594,0,0.0,0.0,0.0 -2022-12-26 00:00:00+05:30,34.34299850463867,34.34299850463867,34.34299850463867,34.34299850463867,0,0.0,0.0,0.0 -2022-12-27 00:00:00+05:30,34.577999114990234,34.577999114990234,34.577999114990234,34.577999114990234,0,0.0,0.0,0.0 -2022-12-28 00:00:00+05:30,34.551998138427734,34.551998138427734,34.551998138427734,34.551998138427734,0,0.0,0.0,0.0 -2022-12-29 00:00:00+05:30,34.625,34.625,34.625,34.625,0,0.0,0.0,0.0 -2022-12-30 00:00:00+05:30,34.55500030517578,34.55500030517578,34.55500030517578,34.55500030517578,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/NIFTYBEES.NS.csv b/DATA/BRONZE/StockData/2022/NIFTYBEES.NS.csv deleted file mode 100644 index a3396fe7..00000000 --- a/DATA/BRONZE/StockData/2022/NIFTYBEES.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,190.0,190.9499969482422,185.3000030517578,190.72000122070312,2595035,0.0,0.0 -2022-01-04 00:00:00+05:30,198.91000366210938,198.91000366210938,189.1999969482422,192.4600067138672,1985741,0.0,0.0 -2022-01-05 00:00:00+05:30,195.0,195.0,191.3000030517578,193.33999633789062,1532485,0.0,0.0 -2022-01-06 00:00:00+05:30,193.0,193.0,190.75,191.9199981689453,2295715,0.0,0.0 -2022-01-07 00:00:00+05:30,194.0,194.0,191.39999389648438,192.4199981689453,1164892,0.0,0.0 -2022-01-10 00:00:00+05:30,193.6999969482422,194.5,192.4499969482422,194.35000610351562,2125975,0.0,0.0 -2022-01-11 00:00:00+05:30,196.0,196.0,193.25,194.69000244140625,1055181,0.0,0.0 -2022-01-12 00:00:00+05:30,197.5,197.5,195.0500030517578,196.1999969482422,1506313,0.0,0.0 -2022-01-13 00:00:00+05:30,198.8000030517578,198.8000030517578,195.8000030517578,197.0,1965999,0.0,0.0 -2022-01-14 00:00:00+05:30,199.85000610351562,199.85000610351562,195.5,197.36000061035156,1926983,0.0,0.0 -2022-01-17 00:00:00+05:30,223.0,223.0,195.6999969482422,198.02999877929688,1655939,0.0,0.0 -2022-01-18 00:00:00+05:30,199.0,199.0,195.60000610351562,195.97000122070312,1936923,0.0,0.0 -2022-01-19 00:00:00+05:30,221.39999389648438,221.39999389648438,193.0,194.17999267578125,1947061,0.0,0.0 -2022-01-20 00:00:00+05:30,195.8000030517578,195.8000030517578,191.10000610351562,192.17999267578125,3125434,0.0,0.0 -2022-01-21 00:00:00+05:30,191.99000549316406,191.99000549316406,189.22000122070312,190.63999938964844,3135380,0.0,0.0 -2022-01-24 00:00:00+05:30,196.8000030517578,196.8000030517578,184.0500030517578,185.7899932861328,9706128,0.0,0.0 -2022-01-25 00:00:00+05:30,185.49000549316406,187.3800048828125,183.0500030517578,187.07000732421875,5883754,0.0,0.0 -2022-01-27 00:00:00+05:30,194.0,194.0,182.6999969482422,185.3300018310547,5945584,0.0,0.0 -2022-01-28 00:00:00+05:30,187.75,188.05999755859375,184.8000030517578,185.10000610351562,2774965,0.0,0.0 -2022-01-31 00:00:00+05:30,199.8800048828125,199.8800048828125,185.25,187.6300048828125,2238333,0.0,0.0 -2022-02-01 00:00:00+05:30,190.8000030517578,190.8000030517578,178.11000061035156,189.6999969482422,4046199,0.0,0.0 -2022-02-02 00:00:00+05:30,194.0,194.0,189.6999969482422,192.1199951171875,2272990,0.0,0.0 -2022-02-03 00:00:00+05:30,195.0,195.0,189.60000610351562,190.00999450683594,2498448,0.0,0.0 -2022-02-04 00:00:00+05:30,193.0,193.0,189.00999450683594,189.58999633789062,3276311,0.0,0.0 -2022-02-07 00:00:00+05:30,193.0,193.0,185.38999938964844,186.33999633789062,3745509,0.0,0.0 -2022-02-08 00:00:00+05:30,190.0,190.0,184.5,186.80999755859375,2401848,0.0,0.0 -2022-02-09 00:00:00+05:30,199.85000610351562,199.85000610351562,187.10000610351562,189.02999877929688,1253049,0.0,0.0 -2022-02-10 00:00:00+05:30,191.5,191.5,188.5,190.11000061035156,3300794,0.0,0.0 -2022-02-11 00:00:00+05:30,192.5,192.5,187.0,188.0,2152018,0.0,0.0 -2022-02-14 00:00:00+05:30,187.5,187.5,182.3000030517578,182.58999633789062,7366629,0.0,0.0 -2022-02-15 00:00:00+05:30,185.0,187.8800048828125,182.58999633789062,187.58999633789062,2687788,0.0,0.0 -2022-02-16 00:00:00+05:30,190.0,190.0,186.4499969482422,187.13999938964844,2043037,0.0,0.0 -2022-02-17 00:00:00+05:30,190.0,190.0,186.1699981689453,186.92999267578125,1415247,0.0,0.0 -2022-02-18 00:00:00+05:30,183.3000030517578,190.0,183.3000030517578,186.63999938964844,1659566,0.0,0.0 -2022-02-21 00:00:00+05:30,190.0,190.0,184.69000244140625,186.2899932861328,2084966,0.0,0.0 -2022-02-22 00:00:00+05:30,186.0,186.0,182.69000244140625,185.27000427246094,4189474,0.0,0.0 -2022-02-23 00:00:00+05:30,187.99000549316406,187.99000549316406,184.5800018310547,185.0500030517578,1460494,0.0,0.0 -2022-02-24 00:00:00+05:30,180.60000610351562,189.9499969482422,177.0,178.36000061035156,19565577,0.0,0.0 -2022-02-25 00:00:00+05:30,185.0,185.0,179.0,180.85000610351562,5674475,0.0,0.0 -2022-02-28 00:00:00+05:30,189.8800048828125,189.8800048828125,176.10000610351562,181.83999633789062,4466025,0.0,0.0 -2022-03-02 00:00:00+05:30,185.0,185.0,178.3000030517578,180.10000610351562,5163914,0.0,0.0 -2022-03-03 00:00:00+05:30,184.89999389648438,184.89999389648438,178.3000030517578,178.86000061035156,3247919,0.0,0.0 -2022-03-04 00:00:00+05:30,178.47999572753906,178.47999572753906,175.05999755859375,176.25999450683594,8765287,0.0,0.0 -2022-03-07 00:00:00+05:30,176.89999389648438,176.89999389648438,171.25,172.3300018310547,13669797,0.0,0.0 -2022-03-08 00:00:00+05:30,177.5500030517578,177.5500030517578,170.25999450683594,173.39999389648438,9202552,0.0,0.0 -2022-03-09 00:00:00+05:30,180.0,180.0,173.14999389648438,176.97999572753906,4224355,0.0,0.0 -2022-03-10 00:00:00+05:30,177.25,183.89999389648438,177.25,179.64999389648438,4577829,0.0,0.0 -2022-03-11 00:00:00+05:30,183.0,183.0,177.16000366210938,179.97999572753906,2724636,0.0,0.0 -2022-03-14 00:00:00+05:30,182.0,182.99000549316406,178.35000610351562,182.61000061035156,3096236,0.0,0.0 -2022-03-15 00:00:00+05:30,185.0,185.0,179.50999450683594,180.60000610351562,2958912,0.0,0.0 -2022-03-16 00:00:00+05:30,183.60000610351562,183.8000030517578,181.8000030517578,183.66000366210938,2288980,0.0,0.0 -2022-03-17 00:00:00+05:30,188.0,188.0,185.1999969482422,186.7100067138672,4130440,0.0,0.0 -2022-03-21 00:00:00+05:30,190.0,190.0,182.0,185.3800048828125,2590277,0.0,0.0 -2022-03-22 00:00:00+05:30,189.0,193.75,184.1999969482422,187.33999633789062,2606331,0.0,0.0 -2022-03-23 00:00:00+05:30,190.0,190.0,185.0,186.33999633789062,2584326,0.0,0.0 -2022-03-24 00:00:00+05:30,198.0,198.0,177.8000030517578,186.08999633789062,2232760,0.0,0.0 -2022-03-25 00:00:00+05:30,187.1199951171875,187.1199951171875,185.0,185.82000732421875,5968779,0.0,0.0 -2022-03-28 00:00:00+05:30,188.1999969482422,188.1999969482422,184.3000030517578,186.32000732421875,3218703,0.0,0.0 -2022-03-29 00:00:00+05:30,190.0,190.0,184.14999389648438,187.22000122070312,2197933,0.0,0.0 -2022-03-30 00:00:00+05:30,191.5,191.5,187.75,188.91000366210938,3621150,0.0,0.0 -2022-03-31 00:00:00+05:30,190.5,190.5,188.14999389648438,188.8699951171875,2204741,0.0,0.0 -2022-04-01 00:00:00+05:30,189.94000244140625,190.9600067138672,185.0,190.47000122070312,14131760,0.0,0.0 -2022-04-04 00:00:00+05:30,190.5,195.35000610351562,190.5,195.19000244140625,10721051,0.0,0.0 -2022-04-05 00:00:00+05:30,196.74000549316406,197.14999389648438,194.10000610351562,194.5500030517578,5835051,0.0,0.0 -2022-04-06 00:00:00+05:30,194.24000549316406,194.24000549316406,192.6999969482422,193.0,2181412,0.0,0.0 -2022-04-07 00:00:00+05:30,193.0,193.0,191.05999755859375,191.25999450683594,2595043,0.0,0.0 -2022-04-08 00:00:00+05:30,195.0,195.0,189.1300048828125,192.75999450683594,2055024,0.0,0.0 -2022-04-11 00:00:00+05:30,193.5399932861328,193.5399932861328,191.0,191.6699981689453,3910874,0.0,0.0 -2022-04-12 00:00:00+05:30,189.86000061035156,210.0,189.1999969482422,190.4199981689453,7386091,0.0,0.0 -2022-04-13 00:00:00+05:30,195.0,195.0,189.3300018310547,189.5399932861328,3323040,0.0,0.0 -2022-04-18 00:00:00+05:30,188.5500030517578,188.5500030517578,185.25,186.22999572753906,6161166,0.0,0.0 -2022-04-19 00:00:00+05:30,185.0,187.6999969482422,182.39999389648438,183.67999267578125,4548205,0.0,0.0 -2022-04-20 00:00:00+05:30,191.88999938964844,191.88999938964844,182.1999969482422,185.86000061035156,1850293,0.0,0.0 -2022-04-21 00:00:00+05:30,209.5500030517578,209.5500030517578,184.41000366210938,188.10000610351562,1893836,0.0,0.0 -2022-04-22 00:00:00+05:30,188.24000549316406,188.24000549316406,184.75,186.08999633789062,1826897,0.0,0.0 -2022-04-25 00:00:00+05:30,186.69000244140625,186.69000244140625,183.25,183.86000061035156,3788167,0.0,0.0 -2022-04-26 00:00:00+05:30,194.8800048828125,194.8800048828125,184.47000122070312,186.11000061035156,1293913,0.0,0.0 -2022-04-27 00:00:00+05:30,200.0,200.0,183.61000061035156,184.77999877929688,2079309,0.0,0.0 -2022-04-28 00:00:00+05:30,188.5,194.8800048828125,184.8000030517578,186.41000366210938,2128010,0.0,0.0 -2022-04-29 00:00:00+05:30,192.75,192.75,184.8000030517578,185.42999267578125,2139926,0.0,0.0 -2022-05-02 00:00:00+05:30,176.25,185.25,176.25,185.1199951171875,2891664,0.0,0.0 -2022-05-04 00:00:00+05:30,193.97999572753906,193.97999572753906,180.5,181.0500030517578,6683312,0.0,0.0 -2022-05-05 00:00:00+05:30,194.47999572753906,194.47999572753906,180.6999969482422,181.00999450683594,2971622,0.0,0.0 -2022-05-06 00:00:00+05:30,180.49000549316406,180.49000549316406,177.35000610351562,177.94000244140625,9509041,0.0,0.0 -2022-05-09 00:00:00+05:30,171.0,184.8800048828125,171.0,176.9499969482422,5393087,0.0,0.0 -2022-05-10 00:00:00+05:30,184.60000610351562,184.60000610351562,175.1999969482422,176.16000366210938,3075228,0.0,0.0 -2022-05-11 00:00:00+05:30,153.3000030517578,181.89999389648438,153.3000030517578,175.33999633789062,5356589,0.0,0.0 -2022-05-12 00:00:00+05:30,174.99000549316406,175.0,170.9600067138672,171.72000122070312,12227812,0.0,0.0 -2022-05-13 00:00:00+05:30,178.89999389648438,178.89999389648438,171.00999450683594,171.39999389648438,4861805,0.0,0.0 -2022-05-16 00:00:00+05:30,176.8000030517578,176.8000030517578,171.0,172.1300048828125,3448002,0.0,0.0 -2022-05-17 00:00:00+05:30,176.89999389648438,176.89999389648438,171.00999450683594,176.44000244140625,3600691,0.0,0.0 -2022-05-18 00:00:00+05:30,178.99000549316406,178.99000549316406,175.2100067138672,176.0500030517578,2871652,0.0,0.0 -2022-05-19 00:00:00+05:30,175.99000549316406,175.99000549316406,171.5,171.6999969482422,6755953,0.0,0.0 -2022-05-20 00:00:00+05:30,176.99000549316406,176.99000549316406,172.00999450683594,175.9199981689453,2696074,0.0,0.0 -2022-05-23 00:00:00+05:30,178.99000549316406,178.99000549316406,174.89999389648438,175.52999877929688,3285457,0.0,0.0 -2022-05-24 00:00:00+05:30,177.99000549316406,177.99000549316406,174.25999450683594,175.08999633789062,1629644,0.0,0.0 -2022-05-25 00:00:00+05:30,176.8000030517578,176.8000030517578,173.25999450683594,174.1300048828125,2332641,0.0,0.0 -2022-05-26 00:00:00+05:30,176.6999969482422,176.6999969482422,173.0,175.57000732421875,3043887,0.0,0.0 -2022-05-27 00:00:00+05:30,179.8000030517578,179.8000030517578,175.14999389648438,177.10000610351562,2037316,0.0,0.0 -2022-05-30 00:00:00+05:30,182.89999389648438,182.89999389648438,177.5500030517578,180.42999267578125,3814752,0.0,0.0 -2022-05-31 00:00:00+05:30,180.99000549316406,180.99000549316406,177.25,179.8699951171875,2419814,0.0,0.0 -2022-06-01 00:00:00+05:30,180.19000244140625,180.6999969482422,178.5500030517578,179.58999633789062,2011588,0.0,0.0 -2022-06-02 00:00:00+05:30,180.99000549316406,180.99000549316406,178.0,180.67999267578125,1852591,0.0,0.0 -2022-06-03 00:00:00+05:30,183.5,184.99000549316406,180.0,180.2100067138672,2096915,0.0,0.0 -2022-06-06 00:00:00+05:30,181.99000549316406,181.99000549316406,176.25,180.14999389648438,2076981,0.0,0.0 -2022-06-07 00:00:00+05:30,181.8800048828125,181.8800048828125,177.25,178.55999755859375,4870947,0.0,0.0 -2022-06-08 00:00:00+05:30,181.86000061035156,181.86000061035156,177.5,178.0800018310547,3371153,0.0,0.0 -2022-06-09 00:00:00+05:30,179.99000549316406,179.99000549316406,176.3300018310547,179.39999389648438,1756747,0.0,0.0 -2022-06-10 00:00:00+05:30,178.99000549316406,178.99000549316406,176.13999938964844,176.4600067138672,3447645,0.0,0.0 -2022-06-13 00:00:00+05:30,175.99000549316406,175.99000549316406,170.9499969482422,171.8699951171875,11691798,0.0,0.0 -2022-06-14 00:00:00+05:30,172.99000549316406,172.99000549316406,170.05999755859375,171.3000030517578,4062092,0.0,0.0 -2022-06-15 00:00:00+05:30,173.99000549316406,173.99000549316406,171.0,171.10000610351562,2578431,0.0,0.0 -2022-06-16 00:00:00+05:30,172.89999389648438,172.89999389648438,167.30999755859375,167.55999755859375,12278413,0.0,0.0 -2022-06-17 00:00:00+05:30,170.89999389648438,170.89999389648438,165.8699951171875,166.8699951171875,7864469,0.0,0.0 -2022-06-20 00:00:00+05:30,169.89999389648438,169.89999389648438,165.6999969482422,167.30999755859375,3305437,0.0,0.0 -2022-06-21 00:00:00+05:30,169.5,170.89999389648438,167.47000122070312,170.25999450683594,3266551,0.0,0.0 -2022-06-22 00:00:00+05:30,171.99000549316406,171.99000549316406,167.8000030517578,168.0800018310547,3538333,0.0,0.0 -2022-06-23 00:00:00+05:30,169.99000549316406,170.27000427246094,166.11000061035156,169.7100067138672,3924398,0.0,0.0 -2022-06-24 00:00:00+05:30,172.99000549316406,172.99000549316406,169.89999389648438,171.16000366210938,2402113,0.0,0.0 -2022-06-27 00:00:00+05:30,171.0,173.89999389648438,171.0,172.6199951171875,3876553,0.0,0.0 -2022-06-28 00:00:00+05:30,173.99000549316406,173.99000549316406,171.3000030517578,172.64999389648438,2233374,0.0,0.0 -2022-06-29 00:00:00+05:30,172.99000549316406,172.99000549316406,170.3000030517578,171.86000061035156,2225141,0.0,0.0 -2022-06-30 00:00:00+05:30,172.99000549316406,172.99000549316406,170.0,171.60000610351562,3002593,0.0,0.0 -2022-07-01 00:00:00+05:30,172.3800048828125,172.3800048828125,169.0,171.63999938964844,3629619,0.0,0.0 -2022-07-04 00:00:00+05:30,172.89999389648438,172.89999389648438,170.64999389648438,172.6300048828125,3249155,0.0,0.0 -2022-07-05 00:00:00+05:30,175.0,175.99000549316406,170.11000061035156,172.0399932861328,4628550,0.0,0.0 -2022-07-06 00:00:00+05:30,174.67999267578125,174.67999267578125,170.91000366210938,174.1199951171875,3536136,0.0,0.0 -2022-07-07 00:00:00+05:30,175.35000610351562,175.6999969482422,174.39999389648438,175.5399932861328,4128319,0.0,0.0 -2022-07-08 00:00:00+05:30,178.99000549316406,178.99000549316406,175.5800018310547,176.27999877929688,2797277,0.0,0.0 -2022-07-11 00:00:00+05:30,178.8800048828125,178.8800048828125,175.0800018310547,176.22999572753906,3234345,0.0,0.0 -2022-07-12 00:00:00+05:30,175.89999389648438,176.0,174.6999969482422,175.10000610351562,3180084,0.0,0.0 -2022-07-13 00:00:00+05:30,177.99000549316406,177.99000549316406,173.9499969482422,174.05999755859375,2719238,0.0,0.0 -2022-07-14 00:00:00+05:30,176.44000244140625,176.44000244140625,172.11000061035156,173.92999267578125,2693779,0.0,0.0 -2022-07-15 00:00:00+05:30,176.97000122070312,176.97000122070312,171.11000061035156,175.02000427246094,1883447,0.0,0.0 -2022-07-18 00:00:00+05:30,176.6999969482422,177.5,175.5500030517578,177.38999938964844,3244564,0.0,0.0 -2022-07-19 00:00:00+05:30,176.8000030517578,178.19000244140625,175.89999389648438,177.8800048828125,3104562,0.0,0.0 -2022-07-20 00:00:00+05:30,182.8000030517578,182.8000030517578,178.6999969482422,179.52999877929688,6831455,0.0,0.0 -2022-07-21 00:00:00+05:30,180.97000122070312,180.97000122070312,178.1999969482422,180.5399932861328,3246465,0.0,0.0 -2022-07-22 00:00:00+05:30,177.11000061035156,182.8699951171875,177.11000061035156,181.88999938964844,4042684,0.0,0.0 -2022-07-25 00:00:00+05:30,182.9499969482422,184.50999450683594,180.3000030517578,181.4600067138672,2877584,0.0,0.0 -2022-07-26 00:00:00+05:30,176.10000610351562,181.9499969482422,176.10000610351562,179.91000366210938,2484141,0.0,0.0 -2022-07-27 00:00:00+05:30,180.88999938964844,181.8000030517578,178.60000610351562,181.60000610351562,3065858,0.0,0.0 -2022-07-28 00:00:00+05:30,184.5,184.5,180.11000061035156,184.17999267578125,4186901,0.0,0.0 -2022-07-29 00:00:00+05:30,185.0,186.8000030517578,184.25,186.5399932861328,5387909,0.0,0.0 -2022-08-01 00:00:00+05:30,186.5399932861328,190.0,186.5399932861328,188.6300048828125,4377216,0.0,0.0 -2022-08-02 00:00:00+05:30,199.99000549316406,199.99000549316406,183.0,188.6199951171875,4921260,0.0,0.0 -2022-08-03 00:00:00+05:30,188.89999389648438,189.39999389648438,180.00999450683594,189.11000061035156,4471989,0.0,0.0 -2022-08-04 00:00:00+05:30,190.25,190.67999267578125,187.02999877929688,189.1699981689453,5968154,0.0,0.0 -2022-08-05 00:00:00+05:30,180.00999450683594,191.0500030517578,180.00999450683594,189.25,2653504,0.0,0.0 -2022-08-08 00:00:00+05:30,189.75,191.0399932861328,188.3000030517578,190.7899932861328,3810443,0.0,0.0 -2022-08-10 00:00:00+05:30,199.8000030517578,199.99000549316406,189.97999572753906,191.0399932861328,3095220,0.0,0.0 -2022-08-11 00:00:00+05:30,193.97000122070312,193.97000122070312,191.5,192.33999633789062,3668655,0.0,0.0 -2022-08-12 00:00:00+05:30,199.99000549316406,199.99000549316406,191.7100067138672,192.86000061035156,3145464,0.0,0.0 -2022-08-16 00:00:00+05:30,199.74000549316406,199.74000549316406,192.89999389648438,194.08999633789062,3334064,0.0,0.0 -2022-08-17 00:00:00+05:30,198.1999969482422,198.1999969482422,194.1999969482422,195.5500030517578,3137343,0.0,0.0 -2022-08-18 00:00:00+05:30,196.5,196.88999938964844,194.1999969482422,195.7100067138672,2704745,0.0,0.0 -2022-08-19 00:00:00+05:30,196.6300048828125,196.6300048828125,193.1199951171875,193.61000061035156,3331050,0.0,0.0 -2022-08-22 00:00:00+05:30,168.39999389648438,194.05999755859375,168.39999389648438,190.9499969482422,4313595,0.0,0.0 -2022-08-23 00:00:00+05:30,190.74000549316406,192.6999969482422,189.52999877929688,192.19000244140625,3058581,0.0,0.0 -2022-08-24 00:00:00+05:30,192.89999389648438,192.89999389648438,191.1999969482422,192.6300048828125,2424213,0.0,0.0 -2022-08-25 00:00:00+05:30,194.89999389648438,195.3300018310547,191.3000030517578,191.77999877929688,6427666,0.0,0.0 -2022-08-26 00:00:00+05:30,192.89999389648438,193.39999389648438,191.41000366210938,191.9199981689453,3251054,0.0,0.0 -2022-08-29 00:00:00+05:30,191.72000122070312,191.72000122070312,187.5500030517578,189.44000244140625,4760712,0.0,0.0 -2022-08-30 00:00:00+05:30,187.5500030517578,194.19000244140625,187.5500030517578,193.9199981689453,4642129,0.0,0.0 -2022-09-01 00:00:00+05:30,193.6999969482422,193.6999969482422,190.85000610351562,191.82000732421875,4624714,0.0,0.0 -2022-09-02 00:00:00+05:30,192.4499969482422,199.16000366210938,182.0,191.61000061035156,2395807,0.0,0.0 -2022-09-05 00:00:00+05:30,192.89999389648438,193.10000610351562,190.8699951171875,192.97999572753906,2254231,0.0,0.0 -2022-09-06 00:00:00+05:30,194.44000244140625,194.8800048828125,191.9499969482422,192.47999572753906,2859680,0.0,0.0 -2022-09-07 00:00:00+05:30,192.39999389648438,192.64999389648438,188.02000427246094,192.3699951171875,1934621,0.0,0.0 -2022-09-08 00:00:00+05:30,199.8800048828125,199.8800048828125,192.50999450683594,194.0,5317112,0.0,0.0 -2022-09-09 00:00:00+05:30,195.44000244140625,195.50999450683594,194.17999267578125,194.60000610351562,4205205,0.0,0.0 -2022-09-12 00:00:00+05:30,195.99000549316406,196.10000610351562,194.0,195.63999938964844,2293757,0.0,0.0 -2022-09-13 00:00:00+05:30,196.8000030517578,197.19000244140625,195.6999969482422,196.9499969482422,2522993,0.0,0.0 -2022-09-14 00:00:00+05:30,196.74000549316406,197.1999969482422,193.10000610351562,196.27000427246094,3582553,0.0,0.0 -2022-09-15 00:00:00+05:30,197.47000122070312,197.47000122070312,195.0,195.69000244140625,4888170,0.0,0.0 -2022-09-16 00:00:00+05:30,195.64999389648438,195.64999389648438,191.55999755859375,191.89999389648438,5325137,0.0,0.0 -2022-09-19 00:00:00+05:30,195.5,195.5,190.72000122070312,192.75,2293767,0.0,0.0 -2022-09-20 00:00:00+05:30,194.9499969482422,195.49000549316406,193.1999969482422,194.44000244140625,2278101,0.0,0.0 -2022-09-21 00:00:00+05:30,195.22000122070312,195.22000122070312,192.72999572753906,193.5,1636057,0.0,0.0 -2022-09-22 00:00:00+05:30,193.49000549316406,193.91000366210938,191.89999389648438,192.9199981689453,2708403,0.0,0.0 -2022-09-23 00:00:00+05:30,197.49000549316406,197.49000549316406,189.5,189.63999938964844,4921522,0.0,0.0 -2022-09-26 00:00:00+05:30,194.5,194.5,185.83999633789062,186.2100067138672,7436755,0.0,0.0 -2022-09-27 00:00:00+05:30,188.44000244140625,188.44000244140625,185.25999450683594,186.0500030517578,3441924,0.0,0.0 -2022-09-28 00:00:00+05:30,185.9499969482422,186.22000122070312,183.8000030517578,184.47000122070312,3516093,0.0,0.0 -2022-09-29 00:00:00+05:30,186.85000610351562,186.85000610351562,183.7100067138672,184.07000732421875,3635933,0.0,0.0 -2022-09-30 00:00:00+05:30,189.8800048828125,189.8800048828125,181.8000030517578,186.8300018310547,4013074,0.0,0.0 -2022-10-03 00:00:00+05:30,184.60000610351562,187.92999267578125,183.97000122070312,184.25,6396852,0.0,0.0 -2022-10-04 00:00:00+05:30,186.8000030517578,188.5,185.36000061035156,188.2899932861328,3000236,0.0,0.0 -2022-10-06 00:00:00+05:30,188.30999755859375,194.8800048828125,188.30999755859375,188.94000244140625,2974260,0.0,0.0 -2022-10-07 00:00:00+05:30,193.8800048828125,193.8800048828125,187.91000366210938,189.19000244140625,2649450,0.0,0.0 -2022-10-10 00:00:00+05:30,188.94000244140625,189.0500030517578,186.6300048828125,188.75,3446075,0.0,0.0 -2022-10-11 00:00:00+05:30,190.75,190.75,185.4499969482422,185.8699951171875,3380501,0.0,0.0 -2022-10-12 00:00:00+05:30,176.11000061035156,187.69000244140625,176.11000061035156,187.2100067138672,1869801,0.0,0.0 -2022-10-13 00:00:00+05:30,187.58999633789062,187.60000610351562,185.61000061035156,186.22999572753906,2569015,0.0,0.0 -2022-10-14 00:00:00+05:30,192.1999969482422,192.1999969482422,187.6999969482422,188.02000427246094,3543010,0.0,0.0 -2022-10-17 00:00:00+05:30,188.60000610351562,189.0,186.05999755859375,188.8300018310547,3270253,0.0,0.0 -2022-10-18 00:00:00+05:30,190.3000030517578,190.99000549316406,189.25,190.63999938964844,2767074,0.0,0.0 -2022-10-19 00:00:00+05:30,194.5,194.5,190.17999267578125,190.8300018310547,2327685,0.0,0.0 -2022-10-20 00:00:00+05:30,191.5,191.67999267578125,188.91000366210938,191.44000244140625,2191179,0.0,0.0 -2022-10-21 00:00:00+05:30,191.97000122070312,192.5500030517578,190.64999389648438,191.52000427246094,2630619,0.0,0.0 -2022-10-24 00:00:00+05:30,194.3000030517578,194.39999389648438,192.50999450683594,193.1699981689453,1953310,0.0,0.0 -2022-10-25 00:00:00+05:30,195.1699981689453,195.1699981689453,191.57000732421875,192.49000549316406,1716854,0.0,0.0 -2022-10-27 00:00:00+05:30,192.61000061035156,194.14999389648438,192.61000061035156,193.4499969482422,2769911,0.0,0.0 -2022-10-28 00:00:00+05:30,194.6999969482422,194.6999969482422,193.00999450683594,193.9600067138672,3761604,0.0,0.0 -2022-10-31 00:00:00+05:30,195.6999969482422,196.5,194.5,196.27000427246094,8882827,0.0,0.0 -2022-11-01 00:00:00+05:30,197.8000030517578,198.24000549316406,196.36000061035156,197.97999572753906,3943610,0.0,0.0 -2022-11-02 00:00:00+05:30,198.8000030517578,198.8000030517578,197.07000732421875,197.41000366210938,1911519,0.0,0.0 -2022-11-03 00:00:00+05:30,197.39999389648438,197.82000732421875,194.60000610351562,197.38999938964844,2800681,0.0,0.0 -2022-11-04 00:00:00+05:30,198.60000610351562,198.60000610351562,196.6999969482422,197.77000427246094,1577276,0.0,0.0 -2022-11-07 00:00:00+05:30,199.0,199.39999389648438,197.4199981689453,198.6199951171875,2821469,0.0,0.0 -2022-11-09 00:00:00+05:30,203.49000549316406,203.49000549316406,198.14999389648438,198.32000732421875,2373360,0.0,0.0 -2022-11-10 00:00:00+05:30,198.1999969482422,198.1999969482422,196.25,196.86000061035156,3993577,0.0,0.0 -2022-11-11 00:00:00+05:30,199.3699951171875,200.35000610351562,198.4499969482422,200.22000122070312,4245671,0.0,0.0 -2022-11-14 00:00:00+05:30,200.6999969482422,200.9600067138672,199.02000427246094,200.1699981689453,2067441,0.0,0.0 -2022-11-15 00:00:00+05:30,201.6699981689453,201.6699981689453,199.8000030517578,200.91000366210938,1776273,0.0,0.0 -2022-11-16 00:00:00+05:30,201.9499969482422,201.9499969482422,200.27999877929688,200.8699951171875,1886431,0.0,0.0 -2022-11-17 00:00:00+05:30,201.25,201.25,199.4499969482422,200.1999969482422,1304936,0.0,0.0 -2022-11-18 00:00:00+05:30,201.25,201.25,199.05999755859375,199.9199981689453,1728259,0.0,0.0 -2022-11-21 00:00:00+05:30,199.99000549316406,199.99000549316406,198.39999389648438,198.5500030517578,1737709,0.0,0.0 -2022-11-22 00:00:00+05:30,199.72999572753906,199.72999572753906,198.00999450683594,199.22999572753906,1091138,0.0,0.0 -2022-11-23 00:00:00+05:30,200.52000427246094,200.52000427246094,199.1699981689453,199.50999450683594,840243,0.0,0.0 -2022-11-24 00:00:00+05:30,200.72000122070312,202.22000122070312,199.4499969482422,201.72000122070312,2727692,0.0,0.0 -2022-11-25 00:00:00+05:30,202.3699951171875,202.63999938964844,201.44000244140625,202.35000610351562,1925380,0.0,0.0 -2022-11-28 00:00:00+05:30,203.52000427246094,203.52000427246094,200.91000366210938,203.0399932861328,1977790,0.0,0.0 -2022-11-29 00:00:00+05:30,207.49000549316406,207.49000549316406,201.91000366210938,203.42999267578125,1317579,0.0,0.0 -2022-11-30 00:00:00+05:30,207.47999572753906,207.47999572753906,202.75,204.6999969482422,1923386,0.0,0.0 -2022-12-01 00:00:00+05:30,207.49000549316406,207.49000549316406,204.72999572753906,205.5399932861328,2261605,0.0,0.0 -2022-12-02 00:00:00+05:30,207.49000549316406,207.49000549316406,203.89999389648438,204.80999755859375,2370387,0.0,0.0 -2022-12-05 00:00:00+05:30,207.49000549316406,207.49000549316406,203.64999389648438,204.44000244140625,1627546,0.0,0.0 -2022-12-06 00:00:00+05:30,206.47999572753906,206.47999572753906,203.5,204.13999938964844,1902955,0.0,0.0 -2022-12-07 00:00:00+05:30,203.8699951171875,207.24000549316406,202.60000610351562,202.8699951171875,1710285,0.0,0.0 -2022-12-08 00:00:00+05:30,176.5,203.8000030517578,176.5,203.6199951171875,1374081,0.0,0.0 -2022-12-09 00:00:00+05:30,207.49000549316406,207.49000549316406,201.7100067138672,202.47999572753906,2109284,0.0,0.0 -2022-12-12 00:00:00+05:30,204.8000030517578,205.8000030517578,200.5500030517578,202.61000061035156,1734167,0.0,0.0 -2022-12-13 00:00:00+05:30,207.49000549316406,207.49000549316406,202.30999755859375,203.77000427246094,1196576,0.0,0.0 -2022-12-14 00:00:00+05:30,204.99000549316406,204.99000549316406,203.77000427246094,204.35000610351562,1172749,0.0,0.0 -2022-12-15 00:00:00+05:30,204.75,204.75,201.32000732421875,201.5800018310547,2332679,0.0,0.0 -2022-12-16 00:00:00+05:30,202.35000610351562,202.35000610351562,200.0,200.16000366210938,2171653,0.0,0.0 -2022-12-19 00:00:00+05:30,201.4199981689453,201.7899932861328,198.66000366210938,201.6699981689453,1720911,0.0,0.0 -2022-12-20 00:00:00+05:30,203.85000610351562,203.85000610351562,199.25,201.2100067138672,2308276,0.0,0.0 -2022-12-21 00:00:00+05:30,203.9499969482422,203.9499969482422,199.0,199.39999389648438,2461367,0.0,0.0 -2022-12-22 00:00:00+05:30,199.39999389648438,202.30999755859375,197.89999389648438,198.5500030517578,3234997,0.0,0.0 -2022-12-23 00:00:00+05:30,201.42999267578125,201.42999267578125,194.8000030517578,195.14999389648438,8961067,0.0,0.0 -2022-12-26 00:00:00+05:30,198.50999450683594,198.50999450683594,194.8000030517578,197.22999572753906,3648955,0.0,0.0 -2022-12-27 00:00:00+05:30,198.91000366210938,198.91000366210938,196.5800018310547,198.0,2669146,0.0,0.0 -2022-12-28 00:00:00+05:30,198.9499969482422,198.9499969482422,197.00999450683594,197.99000549316406,1880252,0.0,0.0 -2022-12-29 00:00:00+05:30,197.89999389648438,199.0800018310547,196.75999450683594,198.77999877929688,2374539,0.0,0.0 -2022-12-30 00:00:00+05:30,199.89999389648438,200.13999938964844,197.6999969482422,198.0399932861328,1739603,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/PNB.NS.csv b/DATA/BRONZE/StockData/2022/PNB.NS.csv deleted file mode 100644 index fd4a06df..00000000 --- a/DATA/BRONZE/StockData/2022/PNB.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,35.61176840571179,36.42329884198185,35.56403217817608,36.280086517333984,36560565,0.0,0.0 -2022-01-04 00:00:00+05:30,36.3755615716336,36.9006710381705,36.18461664784669,36.6142463684082,40922358,0.0,0.0 -2022-01-05 00:00:00+05:30,36.375561415301185,37.282564367554826,36.327825184559615,36.99614334106445,46559579,0.0,0.0 -2022-01-06 00:00:00+05:30,36.47103839588989,37.33030149602478,36.47103839588989,37.043880462646484,43889477,0.0,0.0 -2022-01-07 00:00:00+05:30,37.04387860477885,37.759932973332724,36.900669916292586,37.13935470581055,45764582,0.0,0.0 -2022-01-10 00:00:00+05:30,37.1870946474875,38.90562457515994,37.13935841322684,38.52372741699219,77487214,0.0,0.0 -2022-01-11 00:00:00+05:30,38.61920002776432,38.7624087175683,37.95088188255641,38.14183044433594,40117267,0.0,0.0 -2022-01-12 00:00:00+05:30,38.23730379696717,38.61920092944274,38.04635523072938,38.18956756591797,27289110,0.0,0.0 -2022-01-13 00:00:00+05:30,38.14183125545606,38.810149414876356,37.95088268961584,38.380516052246094,38374630,0.0,0.0 -2022-01-14 00:00:00+05:30,38.141830369260376,38.52372385002686,37.9986180376974,38.33277893066406,28246979,0.0,0.0 -2022-01-17 00:00:00+05:30,38.237304772280154,38.66693814676351,37.95088373663827,38.046356201171875,28509122,0.0,0.0 -2022-01-18 00:00:00+05:30,38.1895660708519,38.38051462961433,37.23482691908061,37.330299377441406,44095230,0.0,0.0 -2022-01-19 00:00:00+05:30,37.09161604158144,38.33277990110655,36.99614357948303,38.18956756591797,44886428,0.0,0.0 -2022-01-20 00:00:00+05:30,38.09409510381956,38.61920092944274,37.95088276863098,38.18956756591797,38841491,0.0,0.0 -2022-01-21 00:00:00+05:30,37.75993486711275,37.95088343671196,36.70972319737864,37.043880462646484,48283808,0.0,0.0 -2022-01-24 00:00:00+05:30,37.043877084027606,37.28256186374691,35.61176840571179,36.280086517333984,51367085,0.0,0.0 -2022-01-25 00:00:00+05:30,36.18461345274131,37.75993078712843,35.89818880827033,37.616722106933594,54401085,0.0,0.0 -2022-01-27 00:00:00+05:30,37.23482691472303,39.57393856469713,37.04387835598295,39.28751754760742,120678533,0.0,0.0 -2022-01-28 00:00:00+05:30,40.19451881673615,40.48094349003798,38.85788612350533,39.001094818115234,116265760,0.0,0.0 -2022-01-31 00:00:00+05:30,39.239777362349855,39.95583172036384,39.001092576345194,39.669410705566406,65358800,0.0,0.0 -2022-02-01 00:00:00+05:30,39.90809465971514,40.09904321294684,38.475985973538464,39.43072509765625,83578352,0.0,0.0 -2022-02-02 00:00:00+05:30,39.43072620405913,41.053783489009525,39.33525374578473,40.86283493041992,111715210,0.0,0.0 -2022-02-03 00:00:00+05:30,40.95831110350551,41.38794080854441,40.43320165594093,40.6718864440918,85013403,0.0,0.0 -2022-02-04 00:00:00+05:30,40.576412706490025,40.95830981230857,39.478461258792244,39.621673583984375,57040478,0.0,0.0 -2022-02-07 00:00:00+05:30,39.62167351772256,41.05378219908603,39.430724965132626,39.8126220703125,94193766,0.0,0.0 -2022-02-08 00:00:00+05:30,40.00356853481623,40.28998952773033,38.71466860364204,40.09904098510742,82898920,0.0,0.0 -2022-02-09 00:00:00+05:30,40.1945174098884,40.289993511660924,39.43072680591264,39.71714782714844,36405347,0.0,0.0 -2022-02-10 00:00:00+05:30,39.812628311568425,39.90810078180985,38.85788904098904,38.95336151123047,34712483,0.0,0.0 -2022-02-11 00:00:00+05:30,38.76240879463313,38.905621126762725,37.80766962587822,37.95088195800781,38771131,0.0,0.0 -2022-02-14 00:00:00+05:30,36.37556132415768,36.661985991971335,35.325349682310765,35.42082214355469,68821970,0.0,0.0 -2022-02-15 00:00:00+05:30,35.70724808989919,36.805196001681104,35.134402375801564,36.6619873046875,53556498,0.0,0.0 -2022-02-16 00:00:00+05:30,37.043875811559474,37.33029680897585,36.709718588247135,36.80519104003906,58312435,0.0,0.0 -2022-02-17 00:00:00+05:30,36.757456981392394,36.99614176698586,36.18461495278442,36.327823638916016,37538172,0.0,0.0 -2022-02-18 00:00:00+05:30,36.136873362301415,36.661982779250025,35.89818858806682,36.04140090942383,39630801,0.0,0.0 -2022-02-21 00:00:00+05:30,35.850451526840914,36.089136295517676,35.51629430750967,35.80271530151367,34670090,0.0,0.0 -2022-02-22 00:00:00+05:30,35.13440305134141,35.659508901163136,34.847982009806024,35.516300201416016,37187228,0.0,0.0 -2022-02-23 00:00:00+05:30,35.516295256957484,36.28008580873321,35.516295256957484,35.65950393676758,36877066,0.0,0.0 -2022-02-24 00:00:00+05:30,34.322873292604754,34.752506640036245,30.312968119978905,30.551652908325195,189980575,0.0,0.0 -2022-02-25 00:00:00+05:30,32.27018208126749,35.086663261999405,32.03149729717226,33.368133544921875,189336639,0.0,0.0 -2022-02-28 00:00:00+05:30,32.60434209024836,33.559081201037,32.50886599394509,33.320396423339844,94949907,0.0,0.0 -2022-03-02 00:00:00+05:30,32.84302744531932,33.94097525680356,32.747551347337605,33.75002670288086,69515457,0.0,0.0 -2022-03-03 00:00:00+05:30,34.275135291834836,34.41834397221637,33.27265631896082,33.5113410949707,52337879,0.0,0.0 -2022-03-04 00:00:00+05:30,33.177182194359496,33.797764037545,32.9384974303713,33.03396987915039,56689130,0.0,0.0 -2022-03-07 00:00:00+05:30,32.41339195516229,33.12944625324964,31.840546331468108,32.652076721191406,62092259,0.0,0.0 -2022-03-08 00:00:00+05:30,32.65207831737966,33.559081201037,32.413393539682495,33.320396423339844,64860676,0.0,0.0 -2022-03-09 00:00:00+05:30,33.750027523097145,34.13192464022367,33.272657947709405,33.988712310791016,69650320,0.0,0.0 -2022-03-10 00:00:00+05:30,34.65703324956119,35.1344028635828,34.084191169551694,34.3228759765625,70426564,0.0,0.0 -2022-03-11 00:00:00+05:30,34.179661536711706,34.80024345364895,33.988712974420174,34.60929489135742,42340369,0.0,0.0 -2022-03-14 00:00:00+05:30,34.657033609776505,35.229879337781114,34.179663990793244,35.134403228759766,54669854,0.0,0.0 -2022-03-15 00:00:00+05:30,35.229875972349774,35.516296987970335,34.275136825587346,34.370609283447266,50789501,0.0,0.0 -2022-03-16 00:00:00+05:30,34.179662749426704,34.70476858282881,34.036454054157595,34.27513885498047,48492102,0.0,0.0 -2022-03-17 00:00:00+05:30,34.65703029906783,34.752506398968556,34.275136825587346,34.370609283447266,39001545,0.0,0.0 -2022-03-21 00:00:00+05:30,34.46608000823262,34.561556103332485,33.9409742323256,34.08418655395508,28291811,0.0,0.0 -2022-03-22 00:00:00+05:30,34.084188411093066,34.227397098484886,33.36813404801145,33.988712310791016,46470194,0.0,0.0 -2022-03-23 00:00:00+05:30,34.22739523354392,34.80024087802119,33.988710458855216,34.08418655395508,46357008,0.0,0.0 -2022-03-24 00:00:00+05:30,34.131923742751404,34.37060852416925,33.893238961333566,33.940975189208984,27969611,0.0,0.0 -2022-03-25 00:00:00+05:30,33.98871255706614,34.22739734648947,33.654555308689815,33.797767639160156,29182192,0.0,0.0 -2022-03-28 00:00:00+05:30,33.797768451907245,34.22739816956802,33.22492275829131,34.03645324707031,49502255,0.0,0.0 -2022-03-29 00:00:00+05:30,34.3706089097137,34.3706089097137,33.27265744605932,33.368133544921875,47346926,0.0,0.0 -2022-03-30 00:00:00+05:30,33.797764836091716,33.89323728712656,33.368131522353835,33.46360397338867,46240651,0.0,0.0 -2022-03-31 00:00:00+05:30,33.55908006646406,33.702288743016325,33.368131522353835,33.46360397338867,33939694,0.0,0.0 -2022-04-01 00:00:00+05:30,33.51134511143559,34.80024524159301,33.41587264640515,34.704769134521484,53967690,0.0,0.0 -2022-04-04 00:00:00+05:30,34.80024410918506,35.42082239577131,34.60929554329661,35.22987747192383,56228869,0.0,0.0 -2022-04-05 00:00:00+05:30,35.325347005813725,35.80271655994634,35.03892600174228,35.277610778808594,40801381,0.0,0.0 -2022-04-06 00:00:00+05:30,35.134398975181746,36.18461419502436,35.03892651976002,35.898189544677734,44241731,0.0,0.0 -2022-04-07 00:00:00+05:30,35.993662942625384,36.7574534548373,35.61176586549921,35.75497817993164,61740174,0.0,0.0 -2022-04-08 00:00:00+05:30,35.89818858806682,36.23234945721963,35.802716135189236,36.04140090942383,28343556,0.0,0.0 -2022-04-11 00:00:00+05:30,35.945926718494725,36.280083929449795,35.70724195580098,35.75497817993164,28770137,0.0,0.0 -2022-04-12 00:00:00+05:30,35.65950817864176,35.70724805296465,34.60929650027736,35.086666107177734,39061333,0.0,0.0 -2022-04-13 00:00:00+05:30,35.18213678343525,35.46856144664938,34.943451992117396,34.99119186401367,22607254,0.0,0.0 -2022-04-18 00:00:00+05:30,34.75250632714138,34.75250632714138,34.08418819738082,34.56155776977539,29188725,0.0,0.0 -2022-04-19 00:00:00+05:30,34.75250465149158,34.94344955761004,33.60681700457767,34.08418655395508,31729898,0.0,0.0 -2022-04-20 00:00:00+05:30,34.22739523354392,34.41834378170301,33.84550177926637,34.08418655395508,24765890,0.0,0.0 -2022-04-21 00:00:00+05:30,34.37061220955644,34.51382455057937,34.17966363553957,34.3228759765625,19283074,0.0,0.0 -2022-04-22 00:00:00+05:30,34.22739734648947,34.4660821359128,33.750027767642806,33.797767639160156,29066596,0.0,0.0 -2022-04-25 00:00:00+05:30,33.51134133186503,33.654553655299594,33.22492032703657,33.320396423339844,38812926,0.0,0.0 -2022-04-26 00:00:00+05:30,33.750027523097145,34.084188411093066,33.60681883570532,33.988712310791016,22211380,0.0,0.0 -2022-04-27 00:00:00+05:30,33.654555308689815,33.98871255706614,33.463606748742976,33.797767639160156,23588728,0.0,0.0 -2022-04-28 00:00:00+05:30,33.893239028833065,33.94097525680356,33.46360569301718,33.75002670288086,26935411,0.0,0.0 -2022-04-29 00:00:00+05:30,33.988710646990455,34.179659196206494,33.41586864138301,33.5113410949707,25617648,0.0,0.0 -2022-05-02 00:00:00+05:30,33.320395296836416,33.60681629198149,33.08171052720876,33.46360397338867,20822885,0.0,0.0 -2022-05-04 00:00:00+05:30,33.65455477094824,33.84550332784405,32.65207939979624,32.7952880859375,35664306,0.0,0.0 -2022-05-05 00:00:00+05:30,33.08171093570966,33.46360438660528,32.60434139055968,32.69981384277344,26554780,0.0,0.0 -2022-05-06 00:00:00+05:30,32.41339296472688,32.60434151190566,31.8882871915157,32.31791687011719,36331439,0.0,0.0 -2022-05-09 00:00:00+05:30,32.22244945924673,32.317921926753954,31.60186749432625,31.9837646484375,32033408,0.0,0.0 -2022-05-10 00:00:00+05:30,31.983762820905685,32.365659953195575,31.554129457589806,31.792814254760742,29295243,0.0,0.0 -2022-05-11 00:00:00+05:30,31.888288514757985,32.07923342781964,30.933549381286678,31.601863861083984,36363537,0.0,0.0 -2022-05-12 00:00:00+05:30,29.596913683205536,29.931072750284518,27.162329576382277,27.305540084838867,203441446,0.0,0.0 -2022-05-13 00:00:00+05:30,28.11706829958774,28.642174096278012,27.63969873131644,27.97385597229004,63258378,0.0,0.0 -2022-05-16 00:00:00+05:30,28.451224447819918,28.451224447819918,27.878382444712116,28.212539672851562,34445098,0.0,0.0 -2022-05-17 00:00:00+05:30,28.308015712419998,28.737649062564454,28.069330922566504,28.594438552856445,32624448,0.0,0.0 -2022-05-18 00:00:00+05:30,28.785384461675548,28.833122510881275,28.260278667555216,28.35575294494629,31734195,0.0,0.0 -2022-05-19 00:00:00+05:30,27.973858007607564,28.021596060520242,27.44875217271172,27.878385543823242,30284209,0.0,0.0 -2022-05-20 00:00:00+05:30,28.40348999256548,28.689911011981497,28.212541432274513,28.594438552856445,24793799,0.0,0.0 -2022-05-23 00:00:00+05:30,28.737649636827975,29.45370402069734,28.54670107272129,29.21501922607422,42055819,0.0,0.0 -2022-05-24 00:00:00+05:30,29.119543141520364,29.549176473655855,28.785384085528353,28.9285945892334,56809933,0.0,0.0 -2022-05-25 00:00:00+05:30,28.976332893677412,29.40596440858621,28.403489052778642,28.45122528076172,40570359,0.0,0.0 -2022-05-26 00:00:00+05:30,28.642174586776857,29.07180793398668,27.591961154390958,28.880859375,43717993,0.0,0.0 -2022-05-27 00:00:00+05:30,29.310494571963037,29.358230804212077,28.737650679871866,29.071809768676758,30100376,0.0,0.0 -2022-05-30 00:00:00+05:30,29.31049197765523,30.3607035623429,29.215017700587158,30.217493057250977,35988041,0.0,0.0 -2022-05-31 00:00:00+05:30,30.122018969422804,30.456178030750205,29.83559795743954,29.931072235107422,22186702,0.0,0.0 -2022-06-01 00:00:00+05:30,29.93107312694334,30.217494147460897,29.74012456591801,29.978809356689453,19112886,0.0,0.0 -2022-06-02 00:00:00+05:30,29.883334772547414,30.694865238149305,29.835598543286324,30.551652908325195,28608162,0.0,0.0 -2022-06-03 00:00:00+05:30,30.647124607021787,30.790336933295272,30.074282586009335,30.122018814086914,17378205,0.0,0.0 -2022-06-06 00:00:00+05:30,30.074280796159442,30.122017021396033,29.549175034475876,30.02654457092285,17746776,0.0,0.0 -2022-06-07 00:00:00+05:30,29.883334220322315,30.12201900425786,29.596913208007813,29.83559799194336,15036787,0.0,0.0 -2022-06-08 00:00:00+05:30,29.88333425510323,30.31296759509541,29.69238752034478,29.740123748779297,20451354,0.0,0.0 -2022-06-09 00:00:00+05:30,29.74012476461094,29.883335275826504,29.40596569109432,29.6923885345459,15900909,0.0,0.0 -2022-06-10 00:00:00+05:30,29.405965766821378,29.59691432961417,29.262755255237014,29.501440048217773,16223346,0.0,0.0 -2022-06-13 00:00:00+05:30,28.880858514717858,29.167279523645757,28.546699456955064,28.737648010253906,21124501,0.0,0.0 -2022-06-14 00:00:00+05:30,28.642173800799185,28.976332859345916,28.451225247052378,28.54669952392578,20714804,0.0,0.0 -2022-06-15 00:00:00+05:30,28.64217478241897,28.833123342709936,28.49896427271096,28.594438552856445,11190067,0.0,0.0 -2022-06-16 00:00:00+05:30,28.785385727159813,28.880860008748197,27.59196175985617,27.735172271728516,24073157,0.0,0.0 -2022-06-17 00:00:00+05:30,27.687436041444553,27.973857065189243,27.210066454523094,27.735172271728516,25315923,0.0,0.0 -2022-06-20 00:00:00+05:30,27.926121249445394,28.021595532451013,26.78043349541893,27.162330627441406,25688389,0.0,0.0 -2022-06-21 00:00:00+05:30,27.401012834910883,28.642172933626576,27.2578005134265,28.403488159179688,24011383,0.0,0.0 -2022-06-22 00:00:00+05:30,28.637666231802605,28.83281104947588,28.344946213707715,28.588878631591797,24515377,0.64,0.0 -2022-06-23 00:00:00+05:30,28.637665806176503,28.88159822043515,28.003441901315348,28.54009246826172,20714754,0.0,0.0 -2022-06-24 00:00:00+05:30,28.637664641406303,29.076741852579453,28.540091307460088,28.832809448242188,18924714,0.0,0.0 -2022-06-27 00:00:00+05:30,29.076741852579453,29.223102784027052,28.784023711797353,28.832809448242188,15645270,0.0,0.0 -2022-06-28 00:00:00+05:30,28.735237869210277,29.125529342496936,28.735237869210277,29.027956008911133,18553627,0.0,0.0 -2022-06-29 00:00:00+05:30,28.735237869210277,29.174315078761563,28.588876938303304,29.027956008911133,17307144,0.0,0.0 -2022-06-30 00:00:00+05:30,28.97917124113306,29.17431605376987,28.198586407415984,28.296159744262695,21893458,0.0,0.0 -2022-07-01 00:00:00+05:30,28.344945678835685,28.881598104687974,28.05222752732107,28.735239028930664,17767070,0.0,0.0 -2022-07-04 00:00:00+05:30,28.735238183896094,29.369462067564502,28.735238183896094,29.271888732910156,19169426,0.0,0.0 -2022-07-05 00:00:00+05:30,29.32067564633951,29.515822323479384,28.88159841435975,28.979171752929688,15961683,0.0,0.0 -2022-07-06 00:00:00+05:30,28.881598718861717,29.320675955470715,28.832811118534053,29.22310447692871,14801245,0.0,0.0 -2022-07-07 00:00:00+05:30,29.36946330221385,30.345192967662438,29.271889963457664,30.24761962890625,32993224,0.0,0.0 -2022-07-08 00:00:00+05:30,30.3451936824644,30.442767023518996,29.662182156138925,29.90611457824707,20754742,0.0,0.0 -2022-07-11 00:00:00+05:30,29.759755213143297,30.393979132359608,29.759755213143297,30.296405792236328,20450726,0.0,0.0 -2022-07-12 00:00:00+05:30,30.052473068237305,30.442766424779506,29.906113990062302,30.052473068237305,15414252,0.0,0.0 -2022-07-13 00:00:00+05:30,30.052473068237305,30.296405485547854,29.906113990062302,30.052473068237305,14450589,0.0,0.0 -2022-07-14 00:00:00+05:30,29.954901874432636,30.198834294058123,29.369463695120128,29.662181854248047,16034640,0.0,0.0 -2022-07-15 00:00:00+05:30,29.662180957350454,29.808540032488946,29.320675207989574,29.564607620239258,12066316,0.0,0.0 -2022-07-18 00:00:00+05:30,29.75975411082298,30.73548375380078,29.613395036587626,30.58912467956543,21452288,0.0,0.0 -2022-07-19 00:00:00+05:30,30.393978315340892,30.97941647928677,30.345192577118993,30.833057403564453,25007755,0.0,0.0 -2022-07-20 00:00:00+05:30,31.076989932757588,31.17456327062212,30.540337505030976,30.637910842895508,20054939,0.0,0.0 -2022-07-21 00:00:00+05:30,30.589125296239267,31.272134943459175,30.54033769647286,31.076990127563477,21957903,0.0,0.0 -2022-07-22 00:00:00+05:30,31.125775393880073,31.467281142835343,30.930630580946065,31.028202056884766,20272480,0.0,0.0 -2022-07-25 00:00:00+05:30,30.833057403564453,31.028202217508667,30.589124990341723,30.833057403564453,21587323,0.0,0.0 -2022-07-26 00:00:00+05:30,30.73548406606404,31.028202217508667,30.68669832784214,30.833057403564453,19540357,0.0,0.0 -2022-07-27 00:00:00+05:30,30.735484213639715,31.32092051933993,30.735484213639715,31.27213478088379,22430650,0.0,0.0 -2022-07-28 00:00:00+05:30,31.320922054577093,32.638159390138625,31.320922054577093,31.857576370239258,52325898,0.0,0.0 -2022-07-29 00:00:00+05:30,31.41849524830788,31.808784872231083,30.540337080782578,30.58912467956543,49931761,0.0,0.0 -2022-08-01 00:00:00+05:30,30.784272304513916,32.93087845963902,30.589127474720488,32.58937454223633,70456056,0.0,0.0 -2022-08-02 00:00:00+05:30,32.443009288564554,33.76024276331518,32.15029115218808,33.36995315551758,64390245,0.0,0.0 -2022-08-03 00:00:00+05:30,33.27237997953489,33.51631239499222,32.44301125582527,33.174808502197266,32209696,0.0,0.0 -2022-08-04 00:00:00+05:30,33.27238237704171,33.36995758352358,32.19908116053593,32.58937454223633,36881278,0.0,0.0 -2022-08-05 00:00:00+05:30,32.58937200238316,33.07723683043013,32.491796803505814,32.7357292175293,30539905,0.0,0.0 -2022-08-08 00:00:00+05:30,32.6381597691504,32.93087793974768,32.443013081381054,32.540584564208984,19970390,0.0,0.0 -2022-08-10 00:00:00+05:30,32.58937480575476,32.68694629091205,32.00393472847028,32.19908142089844,22044563,0.0,0.0 -2022-08-11 00:00:00+05:30,32.39422785138613,32.93087845963902,32.34544210920196,32.58937454223633,21927939,0.0,0.0 -2022-08-12 00:00:00+05:30,32.54058414165937,32.73573082689468,32.44301266009844,32.491798400878906,14138000,0.0,0.0 -2022-08-16 00:00:00+05:30,32.58937200238316,32.78451495591135,32.44301106512376,32.7357292175293,17673451,0.0,0.0 -2022-08-17 00:00:00+05:30,32.73572959734653,33.71145926476141,32.58937238050227,33.613887786865234,40936919,0.0,0.0 -2022-08-18 00:00:00+05:30,33.46752419744097,33.85781752234289,33.22359179990552,33.3211669921875,26013767,0.0,0.0 -2022-08-19 00:00:00+05:30,33.321171315286385,33.418742798114316,32.39422733996708,32.540584564208984,28981855,0.0,0.0 -2022-08-22 00:00:00+05:30,32.24786571551252,32.39422665879027,31.564854183738717,31.613643646240234,24893422,0.0,0.0 -2022-08-23 00:00:00+05:30,31.36970932919678,32.29664950697541,31.36970932919678,32.24786376953125,25441848,0.0,0.0 -2022-08-24 00:00:00+05:30,32.247864389482324,32.78451495591135,32.15029291271823,32.7357292175293,20360378,0.0,0.0 -2022-08-25 00:00:00+05:30,32.784514801048324,35.223838929760646,32.73572906289672,34.39447021484375,111083657,0.0,0.0 -2022-08-26 00:00:00+05:30,34.63840282368801,35.61413248069331,34.58961708526039,34.83354949951172,62782884,0.0,0.0 -2022-08-29 00:00:00+05:30,34.00417686540448,34.54083115141178,33.613887238078455,34.39447021484375,33867475,0.0,0.0 -2022-08-30 00:00:00+05:30,34.78476502868027,35.41898709557753,34.687189826156036,34.97990798950195,33807116,0.0,0.0 -2022-09-01 00:00:00+05:30,34.589617926757214,35.61413334711455,34.49204272541492,34.931121826171875,38437795,0.0,0.0 -2022-09-02 00:00:00+05:30,35.223838929760646,35.27262839002548,34.24810927827572,34.39447021484375,24622506,0.0,0.0 -2022-09-05 00:00:00+05:30,34.394470409436686,35.077481913763044,34.394470409436686,34.83354949951172,33308634,0.0,0.0 -2022-09-06 00:00:00+05:30,34.8823370239845,36.58986401117255,34.784765542133414,36.29714584350586,92981035,0.0,0.0 -2022-09-07 00:00:00+05:30,36.00442359566607,37.028938927453815,35.906848402759174,36.68743133544922,48254482,0.0,0.0 -2022-09-08 00:00:00+05:30,37.02894177944606,37.56559235437156,36.83379510071497,37.41923141479492,51627315,0.0,0.0 -2022-09-09 00:00:00+05:30,37.56559054056803,38.63889163859615,37.56559054056803,38.0534553527832,65772741,0.0,0.0 -2022-09-12 00:00:00+05:30,38.44375077894061,39.32190525534484,38.102243158577856,39.12675857543945,61436082,0.0,0.0 -2022-09-13 00:00:00+05:30,39.27311846443723,39.80976902822428,38.49253548782758,38.59010696411133,67593580,0.0,0.0 -2022-09-14 00:00:00+05:30,37.85831073922446,39.419480456354194,37.760739260328435,39.12675857543945,65760110,0.0,0.0 -2022-09-15 00:00:00+05:30,39.37069033407541,39.712197948706994,38.88282550355595,39.468265533447266,50606061,0.0,0.0 -2022-09-16 00:00:00+05:30,39.419480361773104,39.614623319096935,37.955885849164396,38.68768310546875,59732960,0.0,0.0 -2022-09-19 00:00:00+05:30,38.88282508463701,40.34641956042681,38.687682132222285,39.41947937011719,83681824,0.0,0.0 -2022-09-20 00:00:00+05:30,39.809771223962905,40.639143706572334,39.1755491489111,39.663414001464844,85095486,0.0,0.0 -2022-09-21 00:00:00+05:30,39.71219913869647,40.10248878153924,38.73646944841947,39.1755485534668,46208645,0.0,0.0 -2022-09-22 00:00:00+05:30,39.02918686101466,40.20006321126776,38.88282592144053,39.517051696777344,76924094,0.0,0.0 -2022-09-23 00:00:00+05:30,39.46826415930749,39.61462137009974,37.07772582856921,37.22408676147461,69527571,0.0,0.0 -2022-09-26 00:00:00+05:30,36.93136479584306,36.93136479584306,34.93111981018349,35.12626647949219,65861997,0.0,0.0 -2022-09-27 00:00:00+05:30,35.418987030356355,36.1507842984303,35.22384034778062,35.80928039550781,41297271,0.0,0.0 -2022-09-28 00:00:00+05:30,35.418985842072246,35.418985842072246,33.711458940519464,34.00417709350586,85338288,0.0,0.0 -2022-09-29 00:00:00+05:30,34.39447096818761,34.882335804615806,33.41874129533122,34.0529670715332,116839087,0.0,0.0 -2022-09-30 00:00:00+05:30,34.7359741755774,35.90685050419407,34.150537872325685,35.66291809082031,90405745,0.0,0.0 -2022-10-03 00:00:00+05:30,35.71170560697563,35.858066551131735,34.49204347938611,34.58961868286133,47921973,0.0,0.0 -2022-10-04 00:00:00+05:30,35.46777437210662,35.76049627024548,35.27263140283211,35.56534957885742,38320151,0.0,0.0 -2022-10-06 00:00:00+05:30,35.95563719033062,36.10199813105863,35.56534755191151,35.760494232177734,27448412,0.0,0.0 -2022-10-07 00:00:00+05:30,35.614133291449726,36.004426651982186,35.22383993091727,35.760494232177734,28687877,0.0,0.0 -2022-10-10 00:00:00+05:30,35.27262846269025,36.101997179315724,35.22383900232491,35.66291809082031,32747438,0.0,0.0 -2022-10-11 00:00:00+05:30,35.858064894944626,35.906850633372244,34.73597430054323,34.83354949951172,35436582,0.0,0.0 -2022-10-12 00:00:00+05:30,34.97990816588039,35.56534821763757,34.73597574150992,35.41898727416992,36192793,0.0,0.0 -2022-10-13 00:00:00+05:30,35.51656282099286,35.56534856191653,34.5896188549894,35.0286979675293,30733961,0.0,0.0 -2022-10-14 00:00:00+05:30,35.76049472124225,35.90685194185852,34.88233650909111,34.97990798950195,26022043,0.0,0.0 -2022-10-17 00:00:00+05:30,34.979909659725756,36.34593278338289,34.638405739868254,36.00442886352539,42448068,0.0,0.0 -2022-10-18 00:00:00+05:30,36.297145112014576,38.15102928461818,36.150784170074104,37.90709686279297,93855098,0.0,0.0 -2022-10-19 00:00:00+05:30,38.0534584037057,39.12675958778536,37.71195449662037,38.394962310791016,104078804,0.0,0.0 -2022-10-20 00:00:00+05:30,38.1510286677965,39.76098411465868,37.663163832033824,39.517051696777344,121051376,0.0,0.0 -2022-10-21 00:00:00+05:30,39.51705389666411,40.78550179583804,39.41948241292516,39.760986328125,113842537,0.0,0.0 -2022-10-24 00:00:00+05:30,40.34641806030022,40.590350463862165,39.9073427115792,40.10248565673828,17217018,0.0,0.0 -2022-10-25 00:00:00+05:30,40.20006500401241,42.932107461697754,39.5170534590627,42.24909591674805,169573666,0.0,0.0 -2022-10-27 00:00:00+05:30,42.444239949071125,42.541811425625994,41.51729603334692,41.95637512207031,96348564,0.0,0.0 -2022-10-28 00:00:00+05:30,42.24909412789827,43.71268863848675,41.6636578125082,42.05394744873047,118353597,0.0,0.0 -2022-10-31 00:00:00+05:30,42.541812189003906,42.68817312857578,40.73671378555517,41.614871978759766,82205500,0.0,0.0 -2022-11-01 00:00:00+05:30,42.15152280868957,42.541812446387006,38.9316156176474,39.12675857543945,146126391,0.0,0.0 -2022-11-02 00:00:00+05:30,38.98040150534057,39.029187244974125,38.05345756384977,38.29738998413086,64972626,0.0,0.0 -2022-11-03 00:00:00+05:30,38.053456656124986,40.59035227768801,37.95588517918535,40.29763412475586,104226875,0.0,0.0 -2022-11-04 00:00:00+05:30,40.73671383354358,41.1270071914528,40.34642047563437,40.785499572753906,61162545,0.0,0.0 -2022-11-07 00:00:00+05:30,41.85880097030158,42.4930229716013,40.639138980748655,40.83428192138672,109584009,0.0,0.0 -2022-11-09 00:00:00+05:30,41.56608010765518,44.883562287300926,41.078215300184524,43.859046936035156,299263769,0.0,0.0 -2022-11-10 00:00:00+05:30,43.90783613307292,44.054197075695186,42.49302733547345,42.980892181396484,97489239,0.0,0.0 -2022-11-11 00:00:00+05:30,43.95662043627687,44.10298137411451,43.029676514902725,43.663902282714844,76514774,0.0,0.0 -2022-11-14 00:00:00+05:30,43.81026378811913,43.85904952732594,42.639387436588926,42.88331985473633,39354002,0.0,0.0 -2022-11-15 00:00:00+05:30,43.12725227288373,43.22482375129737,42.54181223606197,42.88331985473633,38499635,0.0,0.0 -2022-11-16 00:00:00+05:30,42.88332163570875,43.85905134882106,42.78574643112944,43.078468322753906,60764292,0.0,0.0 -2022-11-17 00:00:00+05:30,43.07846578297689,43.66390208748332,42.29787908081732,43.224822998046875,71836182,0.0,0.0 -2022-11-18 00:00:00+05:30,43.27360725731988,45.566574102842274,43.078464310563184,44.73720169067383,172405604,0.0,0.0 -2022-11-21 00:00:00+05:30,44.68841993399399,46.63987935226546,44.44448750671006,46.444732666015625,172492290,0.0,0.0 -2022-11-22 00:00:00+05:30,46.68866282579408,47.22531711744607,45.85929410215363,47.03017044067383,123475904,0.0,0.0 -2022-11-23 00:00:00+05:30,47.37167426381664,49.66464119882224,47.12774184873817,49.127986907958984,252150630,0.0,0.0 -2022-11-24 00:00:00+05:30,49.323134198640446,49.95735997458747,49.07920178052441,49.61585235595703,104180912,0.0,0.0 -2022-11-25 00:00:00+05:30,50.25007586692912,54.299355313983234,50.00614345980811,52.29910659790039,374685764,0.0,0.0 -2022-11-28 00:00:00+05:30,53.030905966173044,53.030905966173044,51.42095424726475,52.103965759277344,124868210,0.0,0.0 -2022-11-29 00:00:00+05:30,52.15275111208681,52.78697315831336,50.88430329752044,51.225807189941406,110088137,0.0,0.0 -2022-11-30 00:00:00+05:30,51.22580799639381,51.61610135568785,49.66464200344428,50.054931640625,72720109,0.0,0.0 -2022-12-01 00:00:00+05:30,50.49400899108027,52.29910734056347,50.05492990760476,51.957603454589844,106625627,0.0,0.0 -2022-12-02 00:00:00+05:30,52.00639200296185,52.93333595770377,51.46974141509445,52.68940353393555,96833859,0.0,0.0 -2022-12-05 00:00:00+05:30,52.98211670923833,54.006632048173806,52.494251907639246,53.81148910522461,99638073,0.0,0.0 -2022-12-06 00:00:00+05:30,53.81149174898425,55.95809400379241,53.27483746316898,54.104209899902344,225788957,0.0,0.0 -2022-12-07 00:00:00+05:30,54.44571378895458,54.98236435265662,52.73818689946694,54.104209899902344,111738442,0.0,0.0 -2022-12-08 00:00:00+05:30,54.34814317529978,56.54353492520056,54.104210758644136,56.29960250854492,150791474,0.0,0.0 -2022-12-09 00:00:00+05:30,57.08018402099609,57.95834218708747,53.66513027615017,54.88479232788086,242993671,0.0,0.0 -2022-12-12 00:00:00+05:30,55.37265826168246,57.12897090705766,54.884793431183056,56.68989181518555,128901863,0.0,0.0 -2022-12-13 00:00:00+05:30,57.37290407932878,58.64135191094143,56.98261444304744,58.44620895385742,148851940,0.0,0.0 -2022-12-14 00:00:00+05:30,58.98285751422584,59.1780041867537,56.7874658230421,57.811981201171875,175015067,0.0,0.0 -2022-12-15 00:00:00+05:30,57.81198162653933,60.49523815772892,57.47047773868776,57.86076736450195,229821550,0.0,0.0 -2022-12-16 00:00:00+05:30,57.860767645174164,58.54377914630369,55.07993962457004,55.372657775878906,150603662,0.0,0.0 -2022-12-19 00:00:00+05:30,55.66537346921717,55.90930587155565,54.25056479123141,54.68964385986328,85831831,0.0,0.0 -2022-12-20 00:00:00+05:30,54.59207173981963,54.88478987472891,52.982116414649035,54.201778411865234,88046715,0.0,0.0 -2022-12-21 00:00:00+05:30,54.64085907410589,55.71416017421629,51.27459111886781,51.86003112792969,154435087,0.0,0.0 -2022-12-22 00:00:00+05:30,52.59182983953343,53.860277645312905,51.32337831164071,52.44546890258789,193777944,0.0,0.0 -2022-12-23 00:00:00+05:30,52.0063881212054,52.15274905338731,48.103469632227686,48.4937629699707,174132546,0.0,0.0 -2022-12-26 00:00:00+05:30,48.49376603173283,52.64061718809236,47.95711545003839,52.2015380859375,169993660,0.0,0.0 -2022-12-27 00:00:00+05:30,53.274837817034644,54.201781736193304,52.00639000655539,52.88454818725586,124352547,0.0,0.0 -2022-12-28 00:00:00+05:30,52.83576482711812,54.49450234204167,52.103967550964754,53.567562103271484,125697410,0.0,0.0 -2022-12-29 00:00:00+05:30,53.128479830861885,54.54328855830265,52.15275018740111,54.055423736572266,130252482,0.0,0.0 -2022-12-30 00:00:00+05:30,54.640861698541066,55.909309529263105,54.44571501948076,55.07994079589844,115251538,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv b/DATA/BRONZE/StockData/2022/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv deleted file mode 100644 index e11f1a43..00000000 --- a/DATA/BRONZE/StockData/2022/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv +++ /dev/null @@ -1,248 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-01-03 00:00:00+05:30,237.8094024658203,237.8094024658203,237.8094024658203,237.8094024658203,0,0.0,0.0,0.0 -2022-01-04 00:00:00+05:30,238.93089294433594,238.93089294433594,238.93089294433594,238.93089294433594,0,0.0,0.0,0.0 -2022-01-05 00:00:00+05:30,239.648193359375,239.648193359375,239.648193359375,239.648193359375,0,0.0,0.0,0.0 -2022-01-06 00:00:00+05:30,238.66619873046875,238.66619873046875,238.66619873046875,238.66619873046875,0,0.0,0.0,0.0 -2022-01-07 00:00:00+05:30,239.4980926513672,239.4980926513672,239.4980926513672,239.4980926513672,0,0.0,0.0,0.0 -2022-01-10 00:00:00+05:30,242.11520385742188,242.11520385742188,242.11520385742188,242.11520385742188,0,0.0,0.0,0.0 -2022-01-11 00:00:00+05:30,242.6103973388672,242.6103973388672,242.6103973388672,242.6103973388672,0,0.0,0.0,0.0 -2022-01-12 00:00:00+05:30,244.7252960205078,244.7252960205078,244.7252960205078,244.7252960205078,0,0.0,0.0,0.0 -2022-01-13 00:00:00+05:30,245.9503936767578,245.9503936767578,245.9503936767578,245.9503936767578,0,0.0,0.0,0.0 -2022-01-14 00:00:00+05:30,246.60240173339844,246.60240173339844,246.60240173339844,246.60240173339844,0,0.0,0.0,0.0 -2022-01-17 00:00:00+05:30,247.5762939453125,247.5762939453125,247.5762939453125,247.5762939453125,0,0.0,0.0,0.0 -2022-01-18 00:00:00+05:30,243.94459533691406,243.94459533691406,243.94459533691406,243.94459533691406,0,0.0,0.0,0.0 -2022-01-19 00:00:00+05:30,242.67759704589844,242.67759704589844,242.67759704589844,242.67759704589844,0,0.0,0.0,0.0 -2022-01-20 00:00:00+05:30,241.0625,241.0625,241.0625,241.0625,0,0.0,0.0,0.0 -2022-01-21 00:00:00+05:30,236.59230041503906,236.59230041503906,236.59230041503906,236.59230041503906,0,0.0,0.0,0.0 -2022-01-24 00:00:00+05:30,230.55709838867188,230.55709838867188,230.55709838867188,230.55709838867188,0,0.0,0.0,0.0 -2022-01-25 00:00:00+05:30,233.3885955810547,233.3885955810547,233.3885955810547,233.3885955810547,0,0.0,0.0,0.0 -2022-01-27 00:00:00+05:30,231.81019592285156,231.81019592285156,231.81019592285156,231.81019592285156,0,0.0,0.0,0.0 -2022-01-28 00:00:00+05:30,232.77630615234375,232.77630615234375,232.77630615234375,232.77630615234375,0,0.0,0.0,0.0 -2022-01-31 00:00:00+05:30,236.87120056152344,236.87120056152344,236.87120056152344,236.87120056152344,0,0.0,0.0,0.0 -2022-02-01 00:00:00+05:30,238.84939575195312,238.84939575195312,238.84939575195312,238.84939575195312,0,0.0,0.0,0.0 -2022-02-02 00:00:00+05:30,240.12420654296875,240.12420654296875,240.12420654296875,240.12420654296875,0,0.0,0.0,0.0 -2022-02-03 00:00:00+05:30,237.82200622558594,237.82200622558594,237.82200622558594,237.82200622558594,0,0.0,0.0,0.0 -2022-02-04 00:00:00+05:30,236.8643035888672,236.8643035888672,236.8643035888672,236.8643035888672,0,0.0,0.0,0.0 -2022-02-07 00:00:00+05:30,233.3697967529297,233.3697967529297,233.3697967529297,233.3697967529297,0,0.0,0.0,0.0 -2022-02-08 00:00:00+05:30,232.864501953125,232.864501953125,232.864501953125,232.864501953125,0,0.0,0.0,0.0 -2022-02-09 00:00:00+05:30,235.5924072265625,235.5924072265625,235.5924072265625,235.5924072265625,0,0.0,0.0,0.0 -2022-02-10 00:00:00+05:30,236.14540100097656,236.14540100097656,236.14540100097656,236.14540100097656,0,0.0,0.0,0.0 -2022-02-11 00:00:00+05:30,232.86000061035156,232.86000061035156,232.86000061035156,232.86000061035156,0,0.0,0.0,0.0 -2022-02-14 00:00:00+05:30,225.30889892578125,225.30889892578125,225.30889892578125,225.30889892578125,0,0.0,0.0,0.0 -2022-02-15 00:00:00+05:30,230.5153045654297,230.5153045654297,230.5153045654297,230.5153045654297,0,0.0,0.0,0.0 -2022-02-16 00:00:00+05:30,230.8079071044922,230.8079071044922,230.8079071044922,230.8079071044922,0,0.0,0.0,0.0 -2022-02-17 00:00:00+05:30,230.4929962158203,230.4929962158203,230.4929962158203,230.4929962158203,0,0.0,0.0,0.0 -2022-02-18 00:00:00+05:30,229.26449584960938,229.26449584960938,229.26449584960938,229.26449584960938,0,0.0,0.0,0.0 -2022-02-21 00:00:00+05:30,227.50149536132812,227.50149536132812,227.50149536132812,227.50149536132812,0,0.0,0.0,0.0 -2022-02-22 00:00:00+05:30,224.57620239257812,224.57620239257812,224.57620239257812,224.57620239257812,0,0.0,0.0,0.0 -2022-02-23 00:00:00+05:30,225.04139709472656,225.04139709472656,225.04139709472656,225.04139709472656,0,0.0,0.0,0.0 -2022-02-24 00:00:00+05:30,213.99339294433594,213.99339294433594,213.99339294433594,213.99339294433594,0,0.0,0.0,0.0 -2022-02-25 00:00:00+05:30,219.94900512695312,219.94900512695312,219.94900512695312,219.94900512695312,0,0.0,0.0,0.0 -2022-02-28 00:00:00+05:30,221.60189819335938,221.60189819335938,221.60189819335938,221.60189819335938,0,0.0,0.0,0.0 -2022-03-02 00:00:00+05:30,220.10910034179688,220.10910034179688,220.10910034179688,220.10910034179688,0,0.0,0.0,0.0 -2022-03-03 00:00:00+05:30,218.97120666503906,218.97120666503906,218.97120666503906,218.97120666503906,0,0.0,0.0,0.0 -2022-03-04 00:00:00+05:30,215.852294921875,215.852294921875,215.852294921875,215.852294921875,0,0.0,0.0,0.0 -2022-03-07 00:00:00+05:30,211.3708038330078,211.3708038330078,211.3708038330078,211.3708038330078,0,0.0,0.0,0.0 -2022-03-08 00:00:00+05:30,213.614501953125,213.614501953125,213.614501953125,213.614501953125,0,0.0,0.0,0.0 -2022-03-09 00:00:00+05:30,217.91830444335938,217.91830444335938,217.91830444335938,217.91830444335938,0,0.0,0.0,0.0 -2022-03-10 00:00:00+05:30,220.7993927001953,220.7993927001953,220.7993927001953,220.7993927001953,0,0.0,0.0,0.0 -2022-03-11 00:00:00+05:30,221.99710083007812,221.99710083007812,221.99710083007812,221.99710083007812,0,0.0,0.0,0.0 -2022-03-14 00:00:00+05:30,223.87460327148438,223.87460327148438,223.87460327148438,223.87460327148438,0,0.0,0.0,0.0 -2022-03-15 00:00:00+05:30,222.0471954345703,222.0471954345703,222.0471954345703,222.0471954345703,0,0.0,0.0,0.0 -2022-03-16 00:00:00+05:30,226.12840270996094,226.12840270996094,226.12840270996094,226.12840270996094,0,0.0,0.0,0.0 -2022-03-17 00:00:00+05:30,228.3170928955078,228.3170928955078,228.3170928955078,228.3170928955078,0,0.0,0.0,0.0 -2022-03-21 00:00:00+05:30,226.57749938964844,226.57749938964844,226.57749938964844,226.57749938964844,0,0.0,0.0,0.0 -2022-03-22 00:00:00+05:30,228.28109741210938,228.28109741210938,228.28109741210938,228.28109741210938,0,0.0,0.0,0.0 -2022-03-23 00:00:00+05:30,227.4862060546875,227.4862060546875,227.4862060546875,227.4862060546875,0,0.0,0.0,0.0 -2022-03-24 00:00:00+05:30,227.75880432128906,227.75880432128906,227.75880432128906,227.75880432128906,0,0.0,0.0,0.0 -2022-03-25 00:00:00+05:30,227.03199768066406,227.03199768066406,227.03199768066406,227.03199768066406,0,0.0,0.0,0.0 -2022-03-28 00:00:00+05:30,227.41409301757812,227.41409301757812,227.41409301757812,227.41409301757812,0,0.0,0.0,0.0 -2022-03-29 00:00:00+05:30,228.8291015625,228.8291015625,228.8291015625,228.8291015625,0,0.0,0.0,0.0 -2022-03-30 00:00:00+05:30,230.1938934326172,230.1938934326172,230.1938934326172,230.1938934326172,0,0.0,0.0,0.0 -2022-03-31 00:00:00+05:30,230.61599731445312,230.61599731445312,230.61599731445312,230.61599731445312,0,0.0,0.0,0.0 -2022-04-01 00:00:00+05:30,233.60800170898438,233.60800170898438,233.60800170898438,233.60800170898438,0,0.0,0.0,0.0 -2022-04-04 00:00:00+05:30,236.36810302734375,236.36810302734375,236.36810302734375,236.36810302734375,0,0.0,0.0,0.0 -2022-04-05 00:00:00+05:30,236.86000061035156,236.86000061035156,236.86000061035156,236.86000061035156,0,0.0,0.0,0.0 -2022-04-06 00:00:00+05:30,237.1719970703125,237.1719970703125,237.1719970703125,237.1719970703125,0,0.0,0.0,0.0 -2022-04-07 00:00:00+05:30,236.351806640625,236.351806640625,236.351806640625,236.351806640625,0,0.0,0.0,0.0 -2022-04-08 00:00:00+05:30,238.14959716796875,238.14959716796875,238.14959716796875,238.14959716796875,0,0.0,0.0,0.0 -2022-04-11 00:00:00+05:30,238.19239807128906,238.19239807128906,238.19239807128906,238.19239807128906,0,0.0,0.0,0.0 -2022-04-12 00:00:00+05:30,235.94920349121094,235.94920349121094,235.94920349121094,235.94920349121094,0,0.0,0.0,0.0 -2022-04-13 00:00:00+05:30,236.30560302734375,236.30560302734375,236.30560302734375,236.30560302734375,0,0.0,0.0,0.0 -2022-04-18 00:00:00+05:30,233.80050659179688,233.80050659179688,233.80050659179688,233.80050659179688,0,0.0,0.0,0.0 -2022-04-19 00:00:00+05:30,230.96510314941406,230.96510314941406,230.96510314941406,230.96510314941406,0,0.0,0.0,0.0 -2022-04-20 00:00:00+05:30,233.10169982910156,233.10169982910156,233.10169982910156,233.10169982910156,0,0.0,0.0,0.0 -2022-04-21 00:00:00+05:30,235.47540283203125,235.47540283203125,235.47540283203125,235.47540283203125,0,0.0,0.0,0.0 -2022-04-22 00:00:00+05:30,232.59109497070312,232.59109497070312,232.59109497070312,232.59109497070312,0,0.0,0.0,0.0 -2022-04-25 00:00:00+05:30,228.6824951171875,228.6824951171875,228.6824951171875,228.6824951171875,0,0.0,0.0,0.0 -2022-04-26 00:00:00+05:30,232.07989501953125,232.07989501953125,232.07989501953125,232.07989501953125,0,0.0,0.0,0.0 -2022-04-27 00:00:00+05:30,230.58270263671875,230.58270263671875,230.58270263671875,230.58270263671875,0,0.0,0.0,0.0 -2022-04-28 00:00:00+05:30,232.55560302734375,232.55560302734375,232.55560302734375,232.55560302734375,0,0.0,0.0,0.0 -2022-04-29 00:00:00+05:30,230.42140197753906,230.42140197753906,230.42140197753906,230.42140197753906,0,0.0,0.0,0.0 -2022-05-02 00:00:00+05:30,229.1508026123047,229.1508026123047,229.1508026123047,229.1508026123047,0,0.0,0.0,0.0 -2022-05-04 00:00:00+05:30,224.5052032470703,224.5052032470703,224.5052032470703,224.5052032470703,0,0.0,0.0,0.0 -2022-05-05 00:00:00+05:30,225.2238006591797,225.2238006591797,225.2238006591797,225.2238006591797,0,0.0,0.0,0.0 -2022-05-06 00:00:00+05:30,222.6737060546875,222.6737060546875,222.6737060546875,222.6737060546875,0,0.0,0.0,0.0 -2022-05-09 00:00:00+05:30,220.72560119628906,220.72560119628906,220.72560119628906,220.72560119628906,0,0.0,0.0,0.0 -2022-05-10 00:00:00+05:30,217.7530059814453,217.7530059814453,217.7530059814453,217.7530059814453,0,0.0,0.0,0.0 -2022-05-11 00:00:00+05:30,217.0092010498047,217.0092010498047,217.0092010498047,217.0092010498047,0,0.0,0.0,0.0 -2022-05-12 00:00:00+05:30,212.52349853515625,212.52349853515625,212.52349853515625,212.52349853515625,0,0.0,0.0,0.0 -2022-05-13 00:00:00+05:30,213.08050537109375,213.08050537109375,213.08050537109375,213.08050537109375,0,0.0,0.0,0.0 -2022-05-16 00:00:00+05:30,214.25439453125,214.25439453125,214.25439453125,214.25439453125,0,0.0,0.0,0.0 -2022-05-17 00:00:00+05:30,218.48849487304688,218.48849487304688,218.48849487304688,218.48849487304688,0,0.0,0.0,0.0 -2022-05-18 00:00:00+05:30,217.61489868164062,217.61489868164062,217.61489868164062,217.61489868164062,0,0.0,0.0,0.0 -2022-05-19 00:00:00+05:30,212.6555938720703,212.6555938720703,212.6555938720703,212.6555938720703,0,0.0,0.0,0.0 -2022-05-20 00:00:00+05:30,217.0388946533203,217.0388946533203,217.0388946533203,217.0388946533203,0,0.0,0.0,0.0 -2022-05-23 00:00:00+05:30,216.95840454101562,216.95840454101562,216.95840454101562,216.95840454101562,0,0.0,0.0,0.0 -2022-05-24 00:00:00+05:30,215.75729370117188,215.75729370117188,215.75729370117188,215.75729370117188,0,0.0,0.0,0.0 -2022-05-25 00:00:00+05:30,213.99729919433594,213.99729919433594,213.99729919433594,213.99729919433594,0,0.0,0.0,0.0 -2022-05-26 00:00:00+05:30,216.43539428710938,216.43539428710938,216.43539428710938,216.43539428710938,0,0.0,0.0,0.0 -2022-05-27 00:00:00+05:30,218.25979614257812,218.25979614257812,218.25979614257812,218.25979614257812,0,0.0,0.0,0.0 -2022-05-30 00:00:00+05:30,222.90049743652344,222.90049743652344,222.90049743652344,222.90049743652344,0,0.0,0.0,0.0 -2022-05-31 00:00:00+05:30,223.51089477539062,223.51089477539062,223.51089477539062,223.51089477539062,0,0.0,0.0,0.0 -2022-06-01 00:00:00+05:30,223.65769958496094,223.65769958496094,223.65769958496094,223.65769958496094,0,0.0,0.0,0.0 -2022-06-02 00:00:00+05:30,224.57339477539062,224.57339477539062,224.57339477539062,224.57339477539062,0,0.0,0.0,0.0 -2022-06-03 00:00:00+05:30,223.052001953125,223.052001953125,223.052001953125,223.052001953125,0,0.0,0.0,0.0 -2022-06-06 00:00:00+05:30,223.0128936767578,223.0128936767578,223.0128936767578,223.0128936767578,0,0.0,0.0,0.0 -2022-06-07 00:00:00+05:30,221.4980926513672,221.4980926513672,221.4980926513672,221.4980926513672,0,0.0,0.0,0.0 -2022-06-08 00:00:00+05:30,220.61729431152344,220.61729431152344,220.61729431152344,220.61729431152344,0,0.0,0.0,0.0 -2022-06-09 00:00:00+05:30,221.85549926757812,221.85549926757812,221.85549926757812,221.85549926757812,0,0.0,0.0,0.0 -2022-06-10 00:00:00+05:30,219.75669860839844,219.75669860839844,219.75669860839844,219.75669860839844,0,0.0,0.0,0.0 -2022-06-13 00:00:00+05:30,214.39559936523438,214.39559936523438,214.39559936523438,214.39559936523438,0,0.0,0.0,0.0 -2022-06-14 00:00:00+05:30,214.34019470214844,214.34019470214844,214.34019470214844,214.34019470214844,0,0.0,0.0,0.0 -2022-06-15 00:00:00+05:30,214.3726043701172,214.3726043701172,214.3726043701172,214.3726043701172,0,0.0,0.0,0.0 -2022-06-16 00:00:00+05:30,209.7624969482422,209.7624969482422,209.7624969482422,209.7624969482422,0,0.0,0.0,0.0 -2022-06-17 00:00:00+05:30,208.36639404296875,208.36639404296875,208.36639404296875,208.36639404296875,0,0.0,0.0,0.0 -2022-06-20 00:00:00+05:30,206.82110595703125,206.82110595703125,206.82110595703125,206.82110595703125,0,0.0,0.0,0.0 -2022-06-21 00:00:00+05:30,210.76730346679688,210.76730346679688,210.76730346679688,210.76730346679688,0,0.0,0.0,0.0 -2022-06-22 00:00:00+05:30,208.05050659179688,208.05050659179688,208.05050659179688,208.05050659179688,0,0.0,0.0,0.0 -2022-06-23 00:00:00+05:30,210.81539916992188,210.81539916992188,210.81539916992188,210.81539916992188,0,0.0,0.0,0.0 -2022-06-24 00:00:00+05:30,212.99490356445312,212.99490356445312,212.99490356445312,212.99490356445312,0,0.0,0.0,0.0 -2022-06-27 00:00:00+05:30,215.20260620117188,215.20260620117188,215.20260620117188,215.20260620117188,0,0.0,0.0,0.0 -2022-06-28 00:00:00+05:30,215.94529724121094,215.94529724121094,215.94529724121094,215.94529724121094,0,0.0,0.0,0.0 -2022-06-29 00:00:00+05:30,215.5186004638672,215.5186004638672,215.5186004638672,215.5186004638672,0,0.0,0.0,0.0 -2022-06-30 00:00:00+05:30,214.75509643554688,214.75509643554688,214.75509643554688,214.75509643554688,0,0.0,0.0,0.0 -2022-07-01 00:00:00+05:30,215.6555938720703,215.6555938720703,215.6555938720703,215.6555938720703,0,0.0,0.0,0.0 -2022-07-04 00:00:00+05:30,217.33529663085938,217.33529663085938,217.33529663085938,217.33529663085938,0,0.0,0.0,0.0 -2022-07-05 00:00:00+05:30,216.9333953857422,216.9333953857422,216.9333953857422,216.9333953857422,0,0.0,0.0,0.0 -2022-07-06 00:00:00+05:30,219.4792022705078,219.4792022705078,219.4792022705078,219.4792022705078,0,0.0,0.0,0.0 -2022-07-07 00:00:00+05:30,222.03750610351562,222.03750610351562,222.03750610351562,222.03750610351562,0,0.0,0.0,0.0 -2022-07-08 00:00:00+05:30,223.29550170898438,223.29550170898438,223.29550170898438,223.29550170898438,0,0.0,0.0,0.0 -2022-07-11 00:00:00+05:30,224.03990173339844,224.03990173339844,224.03990173339844,224.03990173339844,0,0.0,0.0,0.0 -2022-07-12 00:00:00+05:30,222.45379638671875,222.45379638671875,222.45379638671875,222.45379638671875,0,0.0,0.0,0.0 -2022-07-13 00:00:00+05:30,221.8227996826172,221.8227996826172,221.8227996826172,221.8227996826172,0,0.0,0.0,0.0 -2022-07-14 00:00:00+05:30,221.38319396972656,221.38319396972656,221.38319396972656,221.38319396972656,0,0.0,0.0,0.0 -2022-07-15 00:00:00+05:30,222.7821044921875,222.7821044921875,222.7821044921875,222.7821044921875,0,0.0,0.0,0.0 -2022-07-18 00:00:00+05:30,226.37539672851562,226.37539672851562,226.37539672851562,226.37539672851562,0,0.0,0.0,0.0 -2022-07-19 00:00:00+05:30,227.56500244140625,227.56500244140625,227.56500244140625,227.56500244140625,0,0.0,0.0,0.0 -2022-07-20 00:00:00+05:30,228.73570251464844,228.73570251464844,228.73570251464844,228.73570251464844,0,0.0,0.0,0.0 -2022-07-21 00:00:00+05:30,230.8997039794922,230.8997039794922,230.8997039794922,230.8997039794922,0,0.0,0.0,0.0 -2022-07-22 00:00:00+05:30,231.06590270996094,231.06590270996094,231.06590270996094,231.06590270996094,0,0.0,0.0,0.0 -2022-07-25 00:00:00+05:30,229.8845977783203,229.8845977783203,229.8845977783203,229.8845977783203,0,0.0,0.0,0.0 -2022-07-26 00:00:00+05:30,228.23919677734375,228.23919677734375,228.23919677734375,228.23919677734375,0,0.0,0.0,0.0 -2022-07-27 00:00:00+05:30,229.922607421875,229.922607421875,229.922607421875,229.922607421875,0,0.0,0.0,0.0 -2022-07-28 00:00:00+05:30,231.79710388183594,231.79710388183594,231.79710388183594,231.79710388183594,0,0.0,0.0,0.0 -2022-07-29 00:00:00+05:30,233.78509521484375,233.78509521484375,233.78509521484375,233.78509521484375,0,0.0,0.0,0.0 -2022-08-01 00:00:00+05:30,236.3585968017578,236.3585968017578,236.3585968017578,236.3585968017578,0,0.0,0.0,0.0 -2022-08-02 00:00:00+05:30,236.4329071044922,236.4329071044922,236.4329071044922,236.4329071044922,0,0.0,0.0,0.0 -2022-08-03 00:00:00+05:30,236.33990478515625,236.33990478515625,236.33990478515625,236.33990478515625,0,0.0,0.0,0.0 -2022-08-04 00:00:00+05:30,236.68609619140625,236.68609619140625,236.68609619140625,236.68609619140625,0,0.0,0.0,0.0 -2022-08-05 00:00:00+05:30,237.53219604492188,237.53219604492188,237.53219604492188,237.53219604492188,0,0.0,0.0,0.0 -2022-08-08 00:00:00+05:30,238.32650756835938,238.32650756835938,238.32650756835938,238.32650756835938,0,0.0,0.0,0.0 -2022-08-10 00:00:00+05:30,238.27609252929688,238.27609252929688,238.27609252929688,238.27609252929688,0,0.0,0.0,0.0 -2022-08-11 00:00:00+05:30,240.2823944091797,240.2823944091797,240.2823944091797,240.2823944091797,0,0.0,0.0,0.0 -2022-08-12 00:00:00+05:30,241.00270080566406,241.00270080566406,241.00270080566406,241.00270080566406,0,0.0,0.0,0.0 -2022-08-16 00:00:00+05:30,243.05520629882812,243.05520629882812,243.05520629882812,243.05520629882812,0,0.0,0.0,0.0 -2022-08-17 00:00:00+05:30,243.85369873046875,243.85369873046875,243.85369873046875,243.85369873046875,0,0.0,0.0,0.0 -2022-08-18 00:00:00+05:30,244.69189453125,244.69189453125,244.69189453125,244.69189453125,0,0.0,0.0,0.0 -2022-08-19 00:00:00+05:30,242.28660583496094,242.28660583496094,242.28660583496094,242.28660583496094,0,0.0,0.0,0.0 -2022-08-22 00:00:00+05:30,239.00999450683594,239.00999450683594,239.00999450683594,239.00999450683594,0,0.0,0.0,0.0 -2022-08-23 00:00:00+05:30,240.4539031982422,240.4539031982422,240.4539031982422,240.4539031982422,0,0.0,0.0,0.0 -2022-08-24 00:00:00+05:30,241.35040283203125,241.35040283203125,241.35040283203125,241.35040283203125,0,0.0,0.0,0.0 -2022-08-25 00:00:00+05:30,241.9320068359375,241.9320068359375,241.9320068359375,241.9320068359375,0,0.0,0.0,0.0 -2022-08-26 00:00:00+05:30,242.56399536132812,242.56399536132812,242.56399536132812,242.56399536132812,0,0.0,0.0,0.0 -2022-08-29 00:00:00+05:30,239.9282989501953,239.9282989501953,239.9282989501953,239.9282989501953,0,0.0,0.0,0.0 -2022-08-30 00:00:00+05:30,244.36480712890625,244.36480712890625,244.36480712890625,244.36480712890625,0,0.0,0.0,0.0 -2022-09-01 00:00:00+05:30,243.57870483398438,243.57870483398438,243.57870483398438,243.57870483398438,0,0.0,0.0,0.0 -2022-09-02 00:00:00+05:30,243.0644073486328,243.0644073486328,243.0644073486328,243.0644073486328,0,0.0,0.0,0.0 -2022-09-05 00:00:00+05:30,244.32460021972656,244.32460021972656,244.32460021972656,244.32460021972656,0,0.0,0.0,0.0 -2022-09-06 00:00:00+05:30,245.13690185546875,245.13690185546875,245.13690185546875,245.13690185546875,0,0.0,0.0,0.0 -2022-09-07 00:00:00+05:30,245.29080200195312,245.29080200195312,245.29080200195312,245.29080200195312,0,0.0,0.0,0.0 -2022-09-08 00:00:00+05:30,247.59230041503906,247.59230041503906,247.59230041503906,247.59230041503906,0,0.0,0.0,0.0 -2022-09-09 00:00:00+05:30,247.7572021484375,247.7572021484375,247.7572021484375,247.7572021484375,0,0.0,0.0,0.0 -2022-09-12 00:00:00+05:30,249.57150268554688,249.57150268554688,249.57150268554688,249.57150268554688,0,0.0,0.0,0.0 -2022-09-13 00:00:00+05:30,250.85899353027344,250.85899353027344,250.85899353027344,250.85899353027344,0,0.0,0.0,0.0 -2022-09-14 00:00:00+05:30,250.6094970703125,250.6094970703125,250.6094970703125,250.6094970703125,0,0.0,0.0,0.0 -2022-09-15 00:00:00+05:30,249.70350646972656,249.70350646972656,249.70350646972656,249.70350646972656,0,0.0,0.0,0.0 -2022-09-16 00:00:00+05:30,244.408203125,244.408203125,244.408203125,244.408203125,0,0.0,0.0,0.0 -2022-09-19 00:00:00+05:30,245.24789428710938,245.24789428710938,245.24789428710938,245.24789428710938,0,0.0,0.0,0.0 -2022-09-20 00:00:00+05:30,248.41090393066406,248.41090393066406,248.41090393066406,248.41090393066406,0,0.0,0.0,0.0 -2022-09-21 00:00:00+05:30,246.49270629882812,246.49270629882812,246.49270629882812,246.49270629882812,0,0.0,0.0,0.0 -2022-09-22 00:00:00+05:30,245.622802734375,245.622802734375,245.622802734375,245.622802734375,0,0.0,0.0,0.0 -2022-09-23 00:00:00+05:30,240.77789306640625,240.77789306640625,240.77789306640625,240.77789306640625,0,0.0,0.0,0.0 -2022-09-26 00:00:00+05:30,235.01820373535156,235.01820373535156,235.01820373535156,235.01820373535156,0,0.0,0.0,0.0 -2022-09-27 00:00:00+05:30,235.2718963623047,235.2718963623047,235.2718963623047,235.2718963623047,0,0.0,0.0,0.0 -2022-09-28 00:00:00+05:30,233.37069702148438,233.37069702148438,233.37069702148438,233.37069702148438,0,0.0,0.0,0.0 -2022-09-29 00:00:00+05:30,233.8511962890625,233.8511962890625,233.8511962890625,233.8511962890625,0,0.0,0.0,0.0 -2022-09-30 00:00:00+05:30,237.3782958984375,237.3782958984375,237.3782958984375,237.3782958984375,0,0.0,0.0,0.0 -2022-10-03 00:00:00+05:30,234.7552032470703,234.7552032470703,234.7552032470703,234.7552032470703,0,0.0,0.0,0.0 -2022-10-04 00:00:00+05:30,239.79989624023438,239.79989624023438,239.79989624023438,239.79989624023438,0,0.0,0.0,0.0 -2022-10-06 00:00:00+05:30,241.4355010986328,241.4355010986328,241.4355010986328,241.4355010986328,0,0.0,0.0,0.0 -2022-10-07 00:00:00+05:30,241.4853973388672,241.4853973388672,241.4853973388672,241.4853973388672,0,0.0,0.0,0.0 -2022-10-10 00:00:00+05:30,240.63270568847656,240.63270568847656,240.63270568847656,240.63270568847656,0,0.0,0.0,0.0 -2022-10-11 00:00:00+05:30,237.1710968017578,237.1710968017578,237.1710968017578,237.1710968017578,0,0.0,0.0,0.0 -2022-10-12 00:00:00+05:30,238.9217987060547,238.9217987060547,238.9217987060547,238.9217987060547,0,0.0,0.0,0.0 -2022-10-13 00:00:00+05:30,237.28269958496094,237.28269958496094,237.28269958496094,237.28269958496094,0,0.0,0.0,0.0 -2022-10-14 00:00:00+05:30,238.1298065185547,238.1298065185547,238.1298065185547,238.1298065185547,0,0.0,0.0,0.0 -2022-10-17 00:00:00+05:30,239.5498046875,239.5498046875,239.5498046875,239.5498046875,0,0.0,0.0,0.0 -2022-10-18 00:00:00+05:30,242.35479736328125,242.35479736328125,242.35479736328125,242.35479736328125,0,0.0,0.0,0.0 -2022-10-19 00:00:00+05:30,242.25439453125,242.25439453125,242.25439453125,242.25439453125,0,0.0,0.0,0.0 -2022-10-20 00:00:00+05:30,243.07229614257812,243.07229614257812,243.07229614257812,243.07229614257812,0,0.0,0.0,0.0 -2022-10-21 00:00:00+05:30,243.61399841308594,243.61399841308594,243.61399841308594,243.61399841308594,0,0.0,0.0,0.0 -2022-10-25 00:00:00+05:30,246.92930603027344,246.92930603027344,246.92930603027344,246.92930603027344,0,0.0,0.0,0.0 -2022-10-27 00:00:00+05:30,249.06019592285156,249.06019592285156,249.06019592285156,249.06019592285156,0,0.0,0.0,0.0 -2022-10-28 00:00:00+05:30,248.60130310058594,248.60130310058594,248.60130310058594,248.60130310058594,0,0.0,0.0,0.0 -2022-10-31 00:00:00+05:30,251.17160034179688,251.17160034179688,251.17160034179688,251.17160034179688,0,0.0,0.0,0.0 -2022-11-01 00:00:00+05:30,252.5511016845703,252.5511016845703,252.5511016845703,252.5511016845703,0,0.0,0.0,0.0 -2022-11-02 00:00:00+05:30,251.8197021484375,251.8197021484375,251.8197021484375,251.8197021484375,0,0.0,0.0,0.0 -2022-11-03 00:00:00+05:30,252.4781036376953,252.4781036376953,252.4781036376953,252.4781036376953,0,0.0,0.0,0.0 -2022-11-04 00:00:00+05:30,252.7050018310547,252.7050018310547,252.7050018310547,252.7050018310547,0,0.0,0.0,0.0 -2022-11-07 00:00:00+05:30,254.5229949951172,254.5229949951172,254.5229949951172,254.5229949951172,0,0.0,0.0,0.0 -2022-11-09 00:00:00+05:30,253.82960510253906,253.82960510253906,253.82960510253906,253.82960510253906,0,0.0,0.0,0.0 -2022-11-10 00:00:00+05:30,251.8450927734375,251.8450927734375,251.8450927734375,251.8450927734375,0,0.0,0.0,0.0 -2022-11-11 00:00:00+05:30,253.60369873046875,253.60369873046875,253.60369873046875,253.60369873046875,0,0.0,0.0,0.0 -2022-11-14 00:00:00+05:30,253.67019653320312,253.67019653320312,253.67019653320312,253.67019653320312,0,0.0,0.0,0.0 -2022-11-15 00:00:00+05:30,254.58590698242188,254.58590698242188,254.58590698242188,254.58590698242188,0,0.0,0.0,0.0 -2022-11-16 00:00:00+05:30,253.6226043701172,253.6226043701172,253.6226043701172,253.6226043701172,0,0.0,0.0,0.0 -2022-11-17 00:00:00+05:30,253.32730102539062,253.32730102539062,253.32730102539062,253.32730102539062,0,0.0,0.0,0.0 -2022-11-18 00:00:00+05:30,252.5272979736328,252.5272979736328,252.5272979736328,252.5272979736328,0,0.0,0.0,0.0 -2022-11-21 00:00:00+05:30,251.2718048095703,251.2718048095703,251.2718048095703,251.2718048095703,0,0.0,0.0,0.0 -2022-11-22 00:00:00+05:30,251.92849731445312,251.92849731445312,251.92849731445312,251.92849731445312,0,0.0,0.0,0.0 -2022-11-23 00:00:00+05:30,252.74090576171875,252.74090576171875,252.74090576171875,252.74090576171875,0,0.0,0.0,0.0 -2022-11-24 00:00:00+05:30,254.8332061767578,254.8332061767578,254.8332061767578,254.8332061767578,0,0.0,0.0,0.0 -2022-11-25 00:00:00+05:30,256.1651916503906,256.1651916503906,256.1651916503906,256.1651916503906,0,0.0,0.0,0.0 -2022-11-28 00:00:00+05:30,257.1460876464844,257.1460876464844,257.1460876464844,257.1460876464844,0,0.0,0.0,0.0 -2022-11-29 00:00:00+05:30,257.50531005859375,257.50531005859375,257.50531005859375,257.50531005859375,0,0.0,0.0,0.0 -2022-11-30 00:00:00+05:30,260.0007019042969,260.0007019042969,260.0007019042969,260.0007019042969,0,0.0,0.0,0.0 -2022-12-01 00:00:00+05:30,261.0621032714844,261.0621032714844,261.0621032714844,261.0621032714844,0,0.0,0.0,0.0 -2022-12-02 00:00:00+05:30,261.0622863769531,261.0622863769531,261.0622863769531,261.0622863769531,0,0.0,0.0,0.0 -2022-12-05 00:00:00+05:30,261.16680908203125,261.16680908203125,261.16680908203125,261.16680908203125,0,0.0,0.0,0.0 -2022-12-06 00:00:00+05:30,260.38861083984375,260.38861083984375,260.38861083984375,260.38861083984375,0,0.0,0.0,0.0 -2022-12-07 00:00:00+05:30,259.75079345703125,259.75079345703125,259.75079345703125,259.75079345703125,0,0.0,0.0,0.0 -2022-12-08 00:00:00+05:30,261.3420104980469,261.3420104980469,261.3420104980469,261.3420104980469,0,0.0,0.0,0.0 -2022-12-09 00:00:00+05:30,259.202392578125,259.202392578125,259.202392578125,259.202392578125,0,0.0,0.0,0.0 -2022-12-12 00:00:00+05:30,259.7330017089844,259.7330017089844,259.7330017089844,259.7330017089844,0,0.0,0.0,0.0 -2022-12-13 00:00:00+05:30,261.5675048828125,261.5675048828125,261.5675048828125,261.5675048828125,0,0.0,0.0,0.0 -2022-12-14 00:00:00+05:30,262.60418701171875,262.60418701171875,262.60418701171875,262.60418701171875,0,0.0,0.0,0.0 -2022-12-15 00:00:00+05:30,259.8190002441406,259.8190002441406,259.8190002441406,259.8190002441406,0,0.0,0.0,0.0 -2022-12-16 00:00:00+05:30,256.8938903808594,256.8938903808594,256.8938903808594,256.8938903808594,0,0.0,0.0,0.0 -2022-12-19 00:00:00+05:30,258.80560302734375,258.80560302734375,258.80560302734375,258.80560302734375,0,0.0,0.0,0.0 -2022-12-20 00:00:00+05:30,258.35919189453125,258.35919189453125,258.35919189453125,258.35919189453125,0,0.0,0.0,0.0 -2022-12-21 00:00:00+05:30,254.8280029296875,254.8280029296875,254.8280029296875,254.8280029296875,0,0.0,0.0,0.0 -2022-12-22 00:00:00+05:30,252.64109802246094,252.64109802246094,252.64109802246094,252.64109802246094,0,0.0,0.0,0.0 -2022-12-23 00:00:00+05:30,246.08689880371094,246.08689880371094,246.08689880371094,246.08689880371094,0,0.0,0.0,0.0 -2022-12-26 00:00:00+05:30,250.5115966796875,250.5115966796875,250.5115966796875,250.5115966796875,0,0.0,0.0,0.0 -2022-12-27 00:00:00+05:30,252.4696044921875,252.4696044921875,252.4696044921875,252.4696044921875,0,0.0,0.0,0.0 -2022-12-28 00:00:00+05:30,252.4237060546875,252.4237060546875,252.4237060546875,252.4237060546875,0,0.0,0.0,0.0 -2022-12-29 00:00:00+05:30,253.15069580078125,253.15069580078125,253.15069580078125,253.15069580078125,0,0.0,0.0,0.0 -2022-12-30 00:00:00+05:30,252.98150634765625,252.98150634765625,252.98150634765625,252.98150634765625,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/SBIN.NS.csv b/DATA/BRONZE/StockData/2022/SBIN.NS.csv deleted file mode 100644 index d2a7c33d..00000000 --- a/DATA/BRONZE/StockData/2022/SBIN.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,438.86968449308995,448.36902831328666,437.0648149651919,447.2290954589844,13124509,0.0,0.0 -2022-01-04 00:00:00+05:30,448.84402554185584,460.4332373739483,447.4666089998691,459.2933044433594,23296671,0.0,0.0 -2022-01-05 00:00:00+05:30,457.77336972204176,470.21751583812124,455.16105018960775,467.7476806640625,24694169,0.0,0.0 -2022-01-06 00:00:00+05:30,463.28302601008124,469.64756919976713,461.0981594607312,467.082763671875,18190843,0.0,0.0 -2022-01-07 00:00:00+05:30,468.7451407108598,476.81958310112697,464.94540311543994,466.6552734375,22746330,0.0,0.0 -2022-01-10 00:00:00+05:30,468.6501356514023,479.6693803391768,467.8426856244664,478.4344482421875,15832274,0.0,0.0 -2022-01-11 00:00:00+05:30,477.817005640278,482.37667918768597,474.25475162208505,480.61932373046875,16107950,0.0,0.0 -2022-01-12 00:00:00+05:30,484.3715576805368,487.7913274096835,483.04165528300695,484.70404052734375,14489616,0.0,0.0 -2022-01-13 00:00:00+05:30,484.4665451613302,487.1738350160621,481.6167419544988,485.74896240234375,10450974,0.0,0.0 -2022-01-14 00:00:00+05:30,483.5166214991308,484.79903876862994,479.85936817118795,482.899169921875,8724574,0.0,0.0 -2022-01-17 00:00:00+05:30,482.56668981411116,492.92099827944014,482.1392077252863,488.26629638671875,17422211,0.0,0.0 -2022-01-18 00:00:00+05:30,488.26626635728377,491.54355153085226,479.71685702417955,481.4267272949219,12592506,0.0,0.0 -2022-01-19 00:00:00+05:30,479.7168556788315,491.73354862175137,475.252152554853,489.97613525390625,16079457,0.0,0.0 -2022-01-20 00:00:00+05:30,490.16615180436526,493.1584683646963,482.56667658259215,485.79644775390625,17724642,0.0,0.0 -2022-01-21 00:00:00+05:30,480.00184975172414,482.0917170669081,473.06734009718275,477.53204345703125,16947941,0.0,0.0 -2022-01-24 00:00:00+05:30,477.2470232758054,481.426728719754,463.56797410029344,469.4100646972656,20233933,0.0,0.0 -2022-01-25 00:00:00+05:30,465.4678816218071,491.5910790597657,464.51794716951775,488.8837890625,21791739,0.0,0.0 -2022-01-27 00:00:00+05:30,478.3394764646196,504.2726751240309,478.00702260182345,502.46783447265625,35409230,0.0,0.0 -2022-01-28 00:00:00+05:30,507.26499133357936,509.54485718301714,495.29584057252333,497.2431945800781,24715250,0.0,0.0 -2022-01-31 00:00:00+05:30,502.51526219095916,513.8195039461793,500.66287864560593,511.3496398925781,28674232,0.0,0.0 -2022-02-01 00:00:00+05:30,516.7167823785326,516.7167823785326,493.96584393231075,505.6500244140625,32245356,0.0,0.0 -2022-02-02 00:00:00+05:30,509.7823384809752,517.001817005788,504.74763958458567,512.7745971679688,21661864,0.0,0.0 -2022-02-03 00:00:00+05:30,510.25731008458,517.4293035450922,510.25731008458,513.0595703125,22717677,0.0,0.0 -2022-02-04 00:00:00+05:30,515.0069401394006,519.0441611981988,500.9003800051405,503.75018310546875,25332894,0.0,0.0 -2022-02-07 00:00:00+05:30,505.2701629390892,521.514019028547,498.95307558241217,506.55255126953125,52289545,0.0,0.0 -2022-02-08 00:00:00+05:30,508.689839819896,510.73222184566316,493.01592318678996,504.7475891113281,26567546,0.0,0.0 -2022-02-09 00:00:00+05:30,508.16739335073964,509.6397800009031,501.32785441840934,508.4523620605469,14856155,0.0,0.0 -2022-02-10 00:00:00+05:30,510.20971441973245,516.7167994822485,507.6449380671609,513.4869995117188,18659370,0.0,0.0 -2022-02-11 00:00:00+05:30,509.4023534551132,510.77977001604626,500.7104299666373,503.08526611328125,14607095,0.0,0.0 -2022-02-14 00:00:00+05:30,489.21620188832844,489.7861393201305,474.6822175834469,476.2970886230469,26153332,0.0,0.0 -2022-02-15 00:00:00+05:30,476.86705128430276,500.4728970654839,472.212378693212,498.5255432128906,23842951,0.0,0.0 -2022-02-16 00:00:00+05:30,500.1404612400779,501.5653628390525,488.2662812486231,490.83111572265625,19773807,0.0,0.0 -2022-02-17 00:00:00+05:30,493.9659166940043,493.9659166940043,485.55899096771464,487.2688903808594,16408356,0.0,0.0 -2022-02-18 00:00:00+05:30,484.56154864425304,494.82085767253574,484.56154864425304,489.5011901855469,15111223,0.0,0.0 -2022-02-21 00:00:00+05:30,485.93894026886505,491.59106165576213,479.3843985780611,486.22393798828125,16866932,0.0,0.0 -2022-02-22 00:00:00+05:30,475.82213212743227,480.00183766283607,470.69249219808677,473.4472961425781,27108772,0.0,0.0 -2022-02-23 00:00:00+05:30,477.81700615406197,480.04935780580274,472.35488332029286,473.7322998046875,13899433,0.0,0.0 -2022-02-24 00:00:00+05:30,455.9685352240264,463.52052568455383,444.56932184342577,448.98651123046875,32356037,0.0,0.0 -2022-02-25 00:00:00+05:30,455.9685253479459,467.27273924092407,455.3035596526009,458.7708435058594,21792287,0.0,0.0 -2022-02-28 00:00:00+05:30,453.0237269552397,461.0031704236592,449.41398769252794,459.0083312988281,18069367,0.0,0.0 -2022-03-02 00:00:00+05:30,454.06863208664174,455.7785023689137,443.6193539423885,450.5063781738281,22003848,0.0,0.0 -2022-03-03 00:00:00+05:30,455.96853907963975,459.19831043351405,441.33955424877445,443.9993591308594,20358590,0.0,0.0 -2022-03-04 00:00:00+05:30,437.2547896491089,447.3241000162355,434.73746930475147,438.82220458984375,20684268,0.0,0.0 -2022-03-07 00:00:00+05:30,425.09567378835925,431.2227626935907,411.7491061289843,418.2561340332031,33720472,0.0,0.0 -2022-03-08 00:00:00+05:30,416.0712963559807,419.9660334668418,403.7221482906205,418.2561340332031,42510207,0.0,0.0 -2022-03-09 00:00:00+05:30,419.87101273360605,431.5551944785038,416.59372739580175,429.08538818359375,32331325,0.0,0.0 -2022-03-10 00:00:00+05:30,446.37415678528413,452.7862138132406,438.5371981955595,445.2342529296875,34553299,0.0,0.0 -2022-03-11 00:00:00+05:30,443.0494136543738,451.0288570918531,438.8697079480463,446.8016662597656,22091309,0.0,0.0 -2022-03-14 00:00:00+05:30,447.41909111524245,461.6681067558553,446.9916090501455,460.86065673828125,27750689,0.0,0.0 -2022-03-15 00:00:00+05:30,464.5179223324035,465.9428239346501,456.58596428195773,461.525634765625,27204899,0.0,0.0 -2022-03-16 00:00:00+05:30,468.3176532747297,469.5525563832265,464.897883680058,468.0801696777344,16211288,0.0,0.0 -2022-03-17 00:00:00+05:30,474.01729061910066,478.29199564472384,473.3523249081242,476.7720947265625,22947673,0.0,0.0 -2022-03-21 00:00:00+05:30,476.86708860877604,476.86708860877604,464.51794089579977,466.037841796875,19064060,0.0,0.0 -2022-03-22 00:00:00+05:30,466.03783299340944,470.9774745914709,453.3562026682389,468.9826354980469,26157969,0.0,0.0 -2022-03-23 00:00:00+05:30,473.5423182997433,477.24705681748867,464.70793960437373,466.0853271484375,15800195,0.0,0.0 -2022-03-24 00:00:00+05:30,460.71817521299806,470.0275205595676,459.2932736401744,462.7130432128906,18174877,0.0,0.0 -2022-03-25 00:00:00+05:30,467.13023200448674,468.60261869962375,462.23807573872887,466.1328125,11541196,0.0,0.0 -2022-03-28 00:00:00+05:30,466.37028770174965,473.63727978996974,457.82087842391513,472.59234619140625,16738684,0.0,0.0 -2022-03-29 00:00:00+05:30,474.96720130997477,476.2971036757032,467.08275736410815,470.217529296875,14301429,0.0,0.0 -2022-03-30 00:00:00+05:30,474.30225398398363,475.34718766523565,467.65271290835966,469.5525817871094,16461225,0.0,0.0 -2022-03-31 00:00:00+05:30,469.5525692186642,472.6398560639955,467.55773014113134,468.8401184082031,10240982,0.0,0.0 -2022-04-01 00:00:00+05:30,466.4177997463234,484.2290701032349,466.4177997463234,482.7566833496094,18527226,0.0,0.0 -2022-04-04 00:00:00+05:30,483.80159789658785,489.1212655394347,480.66682584564774,486.7464294433594,16257176,0.0,0.0 -2022-04-05 00:00:00+05:30,488.64627690138985,490.54614569497323,482.28170484700684,483.8965759277344,13602384,0.0,0.0 -2022-04-06 00:00:00+05:30,481.61675516239603,489.4062290705665,480.6668207340678,488.21881103515625,13738275,0.0,0.0 -2022-04-07 00:00:00+05:30,484.5140299299537,493.8709185731526,484.5140299299537,489.1687316894531,19620958,0.0,0.0 -2022-04-08 00:00:00+05:30,493.49093918812,493.49093918812,486.69888478328136,490.2611389160156,13572638,0.0,0.0 -2022-04-11 00:00:00+05:30,487.7913149845391,495.865757394215,487.5063462600765,489.1212463378906,12370288,0.0,0.0 -2022-04-12 00:00:00+05:30,487.07885787787353,490.83111030967154,479.0994148095542,487.173828125,14460680,0.0,0.0 -2022-04-13 00:00:00+05:30,488.5512363177908,494.8208379656836,488.02878400864796,491.7810363769531,15440525,0.0,0.0 -2022-04-18 00:00:00+05:30,486.3664131501472,489.21621635219884,478.76693794467616,483.9915771484375,14492183,0.0,0.0 -2022-04-19 00:00:00+05:30,487.5538386171041,494.8683452102588,479.81187893091425,486.1764221191406,20362934,0.0,0.0 -2022-04-20 00:00:00+05:30,486.36640916373443,487.9813092275397,481.6167371992448,483.80157470703125,11881305,0.0,0.0 -2022-04-21 00:00:00+05:30,487.69633591401174,492.06601088844513,486.5564030573876,490.45111083984375,10035638,0.0,0.0 -2022-04-22 00:00:00+05:30,487.22138102157413,487.7913184745771,474.01726955952086,475.53717041015625,16760456,0.0,0.0 -2022-04-25 00:00:00+05:30,470.21755563544167,474.20729194580383,465.5153684832077,469.9800720214844,14057444,0.0,0.0 -2022-04-26 00:00:00+05:30,474.0172900946039,482.4717008935418,473.49483774348533,480.1918640136719,12137213,0.0,0.0 -2022-04-27 00:00:00+05:30,474.96720856311276,477.6270133351871,467.2252488614736,472.3548889160156,12367342,0.0,0.0 -2022-04-28 00:00:00+05:30,474.1597473283835,484.46654130907484,471.6424269803052,482.0917053222656,12154792,0.0,0.0 -2022-04-29 00:00:00+05:30,482.6616974618014,486.8414032232417,469.2676159849393,471.45245361328125,12894773,0.0,0.0 -2022-05-02 00:00:00+05:30,467.9851715906112,470.21752320579014,457.2034104625996,466.41778564453125,18590895,0.0,0.0 -2022-05-04 00:00:00+05:30,467.3677121665216,471.59493172813393,453.59366373884967,455.6360168457031,14645323,0.0,0.0 -2022-05-05 00:00:00+05:30,460.71817779541016,469.26758728027346,454.68608863870617,455.968505859375,14130385,0.0,0.0 -2022-05-06 00:00:00+05:30,447.4190723917671,461.7630866676588,447.4190723917671,459.7207336425781,16710020,0.0,0.0 -2022-05-09 00:00:00+05:30,453.21372442099215,459.4832974855681,450.07892339385506,452.07379150390625,13544947,0.0,0.0 -2022-05-10 00:00:00+05:30,453.1187143391641,458.39083872773443,449.79394389852035,451.4088439941406,10884328,0.0,0.0 -2022-05-11 00:00:00+05:30,451.456320030175,455.01857400200697,440.43707527936857,452.69122314453125,14771351,0.0,0.0 -2022-05-12 00:00:00+05:30,449.3189791106466,449.3189791106466,433.5025768701247,439.4871520996094,18947096,0.0,0.0 -2022-05-13 00:00:00+05:30,445.9466950903947,453.1186878834472,417.73363311686774,422.3883056640625,61403008,0.0,0.0 -2022-05-16 00:00:00+05:30,422.72080976884445,438.3947274344308,416.8787189823381,432.22015380859375,27940958,0.0,0.0 -2022-05-17 00:00:00+05:30,435.35494784049155,446.1367096707307,433.3125945662336,443.90435791015625,16880698,0.0,0.0 -2022-05-18 00:00:00+05:30,444.47429085850683,445.1392565207662,434.21501114451246,435.0699462890625,15644497,0.0,0.0 -2022-05-19 00:00:00+05:30,426.5680594306293,427.4705087672399,422.1983840883236,425.0956726074219,14201420,0.0,0.0 -2022-05-20 00:00:00+05:30,432.0776711246442,440.7695651568451,431.4127054433993,439.2496643066406,13596860,0.0,0.0 -2022-05-23 00:00:00+05:30,439.9146660480358,447.79911068207554,436.49489610217887,437.8247985839844,13499415,0.0,0.0 -2022-05-24 00:00:00+05:30,439.2496581289151,443.42936366591977,437.1598198552613,438.91717529296875,17175179,0.0,0.0 -2022-05-25 00:00:00+05:30,444.75400070255614,448.0824317905167,436.11939390122456,438.09716796875,12728644,7.1,0.0 -2022-05-26 00:00:00+05:30,440.75024333197524,453.53330264274916,436.5535349528455,452.3755798339844,17055257,0.0,0.0 -2022-05-27 00:00:00+05:30,454.78747044491786,458.2606093727976,451.02491554059554,452.423828125,10977001,0.0,0.0 -2022-05-30 00:00:00+05:30,456.3311047228106,460.09365974013605,454.4980681186894,457.8747253417969,9365470,0.0,0.0 -2022-05-31 00:00:00+05:30,457.29586371101436,459.6112799173308,448.61303085574195,451.6037902832031,15441579,0.0,0.0 -2022-06-01 00:00:00+05:30,451.50730642842404,455.3663432355046,448.32361283942834,451.7967224121094,9424008,0.0,0.0 -2022-06-02 00:00:00+05:30,450.44606285195823,455.7040122484978,449.7224934547527,453.2921142578125,9370989,0.0,0.0 -2022-06-03 00:00:00+05:30,456.57228870207064,458.7429968892437,447.165886557654,448.1306457519531,11306291,0.0,0.0 -2022-06-06 00:00:00+05:30,447.84126635530583,449.19192344923897,440.41260817549903,447.35888671875,10661432,0.0,0.0 -2022-06-07 00:00:00+05:30,445.5740624398538,449.5295812261027,444.2716315728783,447.0694274902344,7672515,0.0,0.0 -2022-06-08 00:00:00+05:30,450.1566588436552,458.79123621471143,446.8764833774965,454.6910095214844,17168871,0.0,0.0 -2022-06-09 00:00:00+05:30,452.423842145518,454.3051049349223,446.15290729660796,450.49432373046875,12635601,0.0,0.0 -2022-06-10 00:00:00+05:30,445.7187436339117,447.79296999400174,442.4385682921282,445.57403564453125,8621104,0.0,0.0 -2022-06-13 00:00:00+05:30,438.0006597026218,438.0488858838936,426.5200315591916,430.13787841796875,13426836,0.0,0.0 -2022-06-14 00:00:00+05:30,429.3178344083952,433.41806091679,427.7259876523823,432.30859375,11351101,0.0,0.0 -2022-06-15 00:00:00+05:30,433.1286451383896,439.3995798011584,432.79097353735625,435.4440612792969,9920926,0.0,0.0 -2022-06-16 00:00:00+05:30,439.1101337702683,441.6185135203028,424.6387461071235,426.03765869140625,10780703,0.0,0.0 -2022-06-17 00:00:00+05:30,424.4940725313563,431.7779931354457,421.8409845780353,425.4588317871094,14326050,0.0,0.0 -2022-06-20 00:00:00+05:30,425.9411795285817,427.8224717133111,415.5217921233011,419.3808288574219,12368534,0.0,0.0 -2022-06-21 00:00:00+05:30,424.0116629957558,438.9172042226228,422.1786264275416,434.8652038574219,13801891,0.0,0.0 -2022-06-22 00:00:00+05:30,432.9356916937171,435.29936351435026,428.9801730789561,431.87445068359375,11066447,0.0,0.0 -2022-06-23 00:00:00+05:30,433.176893311857,440.3643613363051,430.28261562825884,435.4923095703125,12229833,0.0,0.0 -2022-06-24 00:00:00+05:30,439.7372473610271,444.12691954379807,437.2288969047183,438.24188232421875,10833364,0.0,0.0 -2022-06-27 00:00:00+05:30,443.74101143395325,448.4683256853712,441.9079453770579,444.94696044921875,9509175,0.0,0.0 -2022-06-28 00:00:00+05:30,442.72799764602865,449.33660415378256,441.8597202414008,447.88946533203125,13261290,0.0,0.0 -2022-06-29 00:00:00+05:30,443.78923687376897,446.3940985192217,441.85971845257865,442.92095947265625,11800876,0.0,0.0 -2022-06-30 00:00:00+05:30,442.82449038624225,452.76149876403286,442.4385925793396,449.4813232421875,16926328,0.0,0.0 -2022-07-01 00:00:00+05:30,447.02117003285423,452.2790898761372,444.3198266751195,450.3978271484375,9405495,0.0,0.0 -2022-07-04 00:00:00+05:30,450.39784212805404,457.44057256937106,450.39784212805404,456.7652587890625,9186358,0.0,0.0 -2022-07-05 00:00:00+05:30,458.4053249440397,463.08441292135535,454.40158017908,455.51104736328125,12003244,0.0,0.0 -2022-07-06 00:00:00+05:30,458.4053319820752,464.04917923962876,457.1993829715772,463.03619384765625,12059857,0.0,0.0 -2022-07-07 00:00:00+05:30,466.94343937588275,471.0436658580057,464.6280232508713,469.5965270996094,11497832,0.0,0.0 -2022-07-08 00:00:00+05:30,471.76725278574804,472.63553018466087,468.0529239459445,471.3330993652344,9057231,0.0,0.0 -2022-07-11 00:00:00+05:30,467.90824198376004,473.98621355639335,467.90824198376004,470.9954833984375,7704792,0.0,0.0 -2022-07-12 00:00:00+05:30,467.90821153466885,474.0344383369992,466.07517494491464,467.8599853515625,7364457,0.0,0.0 -2022-07-13 00:00:00+05:30,470.5612956691009,475.09567564614076,467.474054479357,469.3553466796875,8208853,0.0,0.0 -2022-07-14 00:00:00+05:30,469.45184074704093,471.6707751686636,459.9971827578624,462.45733642578125,9385630,0.0,0.0 -2022-07-15 00:00:00+05:30,465.5445577058691,467.3293681814708,457.9712212545064,462.2161560058594,6945602,0.0,0.0 -2022-07-18 00:00:00+05:30,467.4740579473882,474.17914615511495,465.1104155758713,473.02142333984375,9934786,0.0,0.0 -2022-07-19 00:00:00+05:30,470.8024896508672,480.9806874351211,470.8024896508672,480.40185546875,11724183,0.0,0.0 -2022-07-20 00:00:00+05:30,483.34436824383823,492.60606262555626,482.7655068245843,490.6765441894531,19280117,0.0,0.0 -2022-07-21 00:00:00+05:30,491.8342356157353,495.30740411734644,488.8917317893105,494.00494384765625,13814893,0.0,0.0 -2022-07-22 00:00:00+05:30,495.3556119631945,501.8677364178792,493.184903811633,495.5968017578125,14699129,0.0,0.0 -2022-07-25 00:00:00+05:30,495.30740193571773,500.7100299576773,491.20714585136784,499.55230712890625,10229778,0.0,0.0 -2022-07-26 00:00:00+05:30,499.4558503199881,502.44658029050703,495.01792266320314,496.0791931152344,8862656,0.0,0.0 -2022-07-27 00:00:00+05:30,497.1403983373336,511.2741440105138,494.1978945875961,509.5858154296875,15101546,0.0,0.0 -2022-07-28 00:00:00+05:30,514.4096045384165,518.5580572193256,510.88820999151534,513.68603515625,12160734,0.0,0.0 -2022-07-29 00:00:00+05:30,516.1943976780994,518.0756898931045,508.18690810277985,509.7304992675781,11921058,0.0,0.0 -2022-08-01 00:00:00+05:30,510.4058663575306,516.1461956372585,507.8492896909876,514.9402465820312,8295631,0.0,0.0 -2022-08-02 00:00:00+05:30,513.1554144410429,525.6972833666598,512.3835600151632,522.9959106445312,16845027,0.0,0.0 -2022-08-03 00:00:00+05:30,522.8030222719356,527.1444385742647,515.8085182292944,521.7899780273438,24262125,0.0,0.0 -2022-08-04 00:00:00+05:30,524.4914058016825,524.8290479957806,505.72682604042785,514.4578857421875,18072293,0.0,0.0 -2022-08-05 00:00:00+05:30,516.6767432583401,523.7677582350491,510.3575826974379,512.3353271484375,21110734,0.0,0.0 -2022-08-08 00:00:00+05:30,505.53380894777223,505.53380894777223,495.7414797436617,502.0606994628906,32566317,0.0,0.0 -2022-08-10 00:00:00+05:30,503.1701616047352,505.05145386877143,495.30740925804207,496.56158447265625,16904151,0.0,0.0 -2022-08-11 00:00:00+05:30,501.6748093400131,507.4633648323979,498.97349522041316,506.2574157714844,13862195,0.0,0.0 -2022-08-12 00:00:00+05:30,507.17394548740066,513.0589533121263,506.6433396809469,511.99774169921875,12154012,0.0,0.0 -2022-08-16 00:00:00+05:30,514.5060564834234,515.0366622530681,506.4985671041462,507.41510009765625,10721167,0.0,0.0 -2022-08-17 00:00:00+05:30,510.21288199234283,511.85298441763,505.87146556999784,509.53759765625,12054183,0.0,0.0 -2022-08-18 00:00:00+05:30,508.2833629534739,515.9532104003054,507.6563048015595,513.5895385742188,9013662,0.0,0.0 -2022-08-19 00:00:00+05:30,513.2518887645808,514.8437649807937,500.2276397075849,502.0124206542969,11087222,0.0,0.0 -2022-08-22 00:00:00+05:30,500.7100297607572,501.57833660305135,492.0271968747325,493.2813720703125,9676954,0.0,0.0 -2022-08-23 00:00:00+05:30,490.3388862867962,505.533844396028,490.3388862867962,503.50787353515625,8597965,0.0,0.0 -2022-08-24 00:00:00+05:30,500.71003469472015,504.56907157098004,494.2461361501389,500.99945068359375,11930650,0.0,0.0 -2022-08-25 00:00:00+05:30,503.5560644109861,509.68226163366614,500.2276334721754,502.0606994628906,15473450,0.0,0.0 -2022-08-26 00:00:00+05:30,505.3408508300781,510.8399899777894,503.79725968317535,505.3408508300781,12855886,0.0,0.0 -2022-08-29 00:00:00+05:30,493.2813848050427,498.7805242183386,490.8212605340034,496.7062683105469,9421339,0.0,0.0 -2022-08-30 00:00:00+05:30,499.93822464449266,513.7342693014706,499.69703484669856,512.5283203125,14835308,0.0,0.0 -2022-09-01 00:00:00+05:30,503.84546565888274,521.8382473447666,503.84546565888274,514.5060424804688,16670228,0.0,0.0 -2022-09-02 00:00:00+05:30,518.0756708550483,518.8956925904207,512.5283056643285,517.7862548828125,10017930,0.0,0.0 -2022-09-05 00:00:00+05:30,518.0756864217906,521.7417595767938,517.4003432101308,519.9087524414062,7819994,0.0,0.0 -2022-09-06 00:00:00+05:30,519.0404367566022,523.5748166612468,515.2778524160141,518.8474731445312,8657868,0.0,0.0 -2022-09-07 00:00:00+05:30,515.5673232327134,518.5098269199793,512.8177242717785,514.0718994140625,8445359,0.0,0.0 -2022-09-08 00:00:00+05:30,517.1109251860191,527.0479330536064,516.6285455916292,525.4561157226562,12240707,0.0,0.0 -2022-09-09 00:00:00+05:30,530.2799253216652,537.3708819881039,528.6880490654953,533.8494873046875,18587927,0.0,0.0 -2022-09-12 00:00:00+05:30,535.3449096679688,538.9144716408211,531.823514994585,535.3449096679688,9677415,0.0,0.0 -2022-09-13 00:00:00+05:30,540.265150719646,540.265150719646,534.2354057339357,538.3356323242188,16707275,0.0,0.0 -2022-09-14 00:00:00+05:30,530.617561557171,554.5918041938353,529.8939921550476,551.60107421875,21632641,0.0,0.0 -2022-09-15 00:00:00+05:30,552.3728678609565,558.1131968744539,547.8867729141103,551.9869995117188,12749947,0.0,0.0 -2022-09-16 00:00:00+05:30,549.0444393961318,553.7717830490222,540.5545701784978,542.001708984375,14739280,0.0,0.0 -2022-09-19 00:00:00+05:30,540.9404784214124,554.1576908278824,539.8309818221693,552.0834350585938,11194003,0.0,0.0 -2022-09-20 00:00:00+05:30,557.5825917602273,557.5825917602273,552.6622845066601,553.8200073242188,8484017,0.0,0.0 -2022-09-21 00:00:00+05:30,554.7365642575262,556.9554987377101,545.4748990862234,549.6233520507812,9392526,0.0,0.0 -2022-09-22 00:00:00+05:30,546.7773165413669,553.7718212523063,542.1947100066135,547.3079223632812,11869435,0.0,0.0 -2022-09-23 00:00:00+05:30,544.8959414347064,547.9831824082172,530.1351386149919,531.1963500976562,12563239,0.0,0.0 -2022-09-26 00:00:00+05:30,526.5655846382004,529.6528260019433,514.2166780674604,524.1536865234375,16158750,0.0,0.0 -2022-09-27 00:00:00+05:30,525.3596227164245,531.4858791084486,514.409629097224,517.5933227539062,11066799,0.0,0.0 -2022-09-28 00:00:00+05:30,514.1202411056304,520.7770447713532,502.0124650992444,506.3538818359375,12233485,0.0,0.0 -2022-09-29 00:00:00+05:30,510.3576021436647,516.8215003748816,501.2406161886385,503.36309814453125,17310168,0.0,0.0 -2022-09-30 00:00:00+05:30,505.5338273507911,517.9792447457523,497.960491086346,511.9012145996094,17466950,0.0,0.0 -2022-10-03 00:00:00+05:30,509.00696088800845,512.9142829896869,500.22767519526553,501.4336242675781,9351162,0.0,0.0 -2022-10-04 00:00:00+05:30,514.216662081678,516.9179761093887,509.1999023820841,513.92724609375,8745887,0.0,0.0 -2022-10-06 00:00:00+05:30,515.7602506580852,522.7065287542815,515.7602506580852,518.3651123046875,9507322,0.0,0.0 -2022-10-07 00:00:00+05:30,516.62856243216,516.7250148004908,507.9939556342723,511.5153503417969,11065307,0.0,0.0 -2022-10-10 00:00:00+05:30,507.17393715560326,515.0849745898695,503.79727986280193,512.0459594726562,9649292,0.0,0.0 -2022-10-11 00:00:00+05:30,512.0459763581941,514.8920279471116,506.98099025196615,508.8140563964844,10825440,0.0,0.0 -2022-10-12 00:00:00+05:30,511.32239106430654,516.1461872064226,507.46335415061367,514.9884643554688,8522604,0.0,0.0 -2022-10-13 00:00:00+05:30,514.2166258146458,514.9884213560966,501.8677204987564,503.07366943359375,12972765,0.0,0.0 -2022-10-14 00:00:00+05:30,511.5153715305756,516.0014667599285,507.4633708609233,508.62109375,8545479,0.0,0.0 -2022-10-17 00:00:00+05:30,507.8492377478408,525.5043183337483,505.7267558508834,524.4913330078125,13485349,0.0,0.0 -2022-10-18 00:00:00+05:30,527.8196962109031,543.6417694888468,527.4820540692581,542.6287841796875,20440781,0.0,0.0 -2022-10-19 00:00:00+05:30,543.1594309017872,543.5935843196735,532.1129262584665,533.8977661132812,9540583,0.0,0.0 -2022-10-20 00:00:00+05:30,532.5470657520258,537.177898025198,526.0831674886975,535.8272705078125,11225588,0.0,0.0 -2022-10-21 00:00:00+05:30,537.6120953108326,545.860775171326,537.6120953108326,541.085205078125,11767639,0.0,0.0 -2022-10-24 00:00:00+05:30,547.0184842911235,552.3246600646705,545.9572726901063,550.3951416015625,3692065,0.0,0.0 -2022-10-25 00:00:00+05:30,552.3246564523989,565.5418696150927,547.9832399387992,558.1614379882812,19899324,0.0,0.0 -2022-10-27 00:00:00+05:30,563.3711087543492,564.3840940694238,557.2448529155395,559.22265625,13613533,0.0,0.0 -2022-10-28 00:00:00+05:30,559.5120875678052,562.1169490810685,547.0184446477703,550.6362915039062,10043644,0.0,0.0 -2022-10-31 00:00:00+05:30,554.6882929787295,557.100190888121,548.3691322329687,553.5787963867188,9894639,0.0,0.0 -2022-11-01 00:00:00+05:30,556.0389764124516,565.1077370177308,554.3506477060392,556.5696411132812,12069579,0.0,0.0 -2022-11-02 00:00:00+05:30,555.6048787764028,558.5473827287268,549.8163232436084,553.6270751953125,10241440,0.0,0.0 -2022-11-03 00:00:00+05:30,548.9480238029795,567.2302237187829,547.9832645344329,564.2877197265625,17557998,0.0,0.0 -2022-11-04 00:00:00+05:30,565.3488903871506,575.9130153888074,559.9462624286099,573.0187377929688,25759031,0.0,0.0 -2022-11-07 00:00:00+05:30,591.3974003188556,600.7555765053147,586.2841882430263,592.5068969726562,44265903,0.0,0.0 -2022-11-09 00:00:00+05:30,599.1154320536558,599.1154320536558,589.0336871609319,593.8574829101562,18939854,0.0,0.0 -2022-11-10 00:00:00+05:30,591.4938497257366,593.4233681510486,580.9780096383231,584.4028930664062,11618405,0.0,0.0 -2022-11-11 00:00:00+05:30,595.4976007945431,597.7165351202939,577.4083662625096,580.1096801757812,15525267,0.0,0.0 -2022-11-14 00:00:00+05:30,582.6663699973412,582.6663699973412,570.7998428121676,571.6680908203125,12957268,0.0,0.0 -2022-11-15 00:00:00+05:30,573.3563761769868,580.8814860996868,571.7645588403121,579.675537109375,10286417,0.0,0.0 -2022-11-16 00:00:00+05:30,578.807282460716,582.2321657766745,574.996471918638,578.6143188476562,11555749,0.0,0.0 -2022-11-17 00:00:00+05:30,577.9871910250569,581.5085855238524,575.1411986014625,577.93896484375,8167131,0.0,0.0 -2022-11-18 00:00:00+05:30,579.8202857482255,584.4028919999793,576.1059863399693,581.4603881835938,12933675,0.0,0.0 -2022-11-21 00:00:00+05:30,580.8814977841223,580.8814977841223,574.3693731054473,577.0224609375,7412419,0.0,0.0 -2022-11-22 00:00:00+05:30,577.0707694713869,579.5308937843009,575.1412509696142,577.9872436523438,8048595,0.0,0.0 -2022-11-23 00:00:00+05:30,580.3508953583157,588.1171952803112,579.8202895656756,586.2359619140625,12435924,0.0,0.0 -2022-11-24 00:00:00+05:30,588.2619648593342,589.7573299509287,584.4511539661377,587.8760375976562,8960032,0.0,0.0 -2022-11-25 00:00:00+05:30,589.033768422441,592.0727837173969,584.8853152826439,585.9948120117188,9994513,0.0,0.0 -2022-11-28 00:00:00+05:30,584.2581272875938,589.371397974002,581.1226599985678,587.1524047851562,7934274,0.0,0.0 -2022-11-29 00:00:00+05:30,585.7052744243509,590.2396543456483,585.7052744243509,587.1041870117188,6942919,0.0,0.0 -2022-11-30 00:00:00+05:30,587.0559584829241,589.853783646476,577.3119143608917,581.2191772460938,15606230,0.0,0.0 -2022-12-01 00:00:00+05:30,586.428915156207,588.3102075622952,580.350943361659,586.6701049804688,14209313,0.0,0.0 -2022-12-02 00:00:00+05:30,586.0911781166733,588.1171487589422,582.9557109086418,586.139404296875,7533838,0.0,0.0 -2022-12-05 00:00:00+05:30,587.0560284552569,596.2212417179107,586.1394953521446,595.5458984375,11585602,0.0,0.0 -2022-12-06 00:00:00+05:30,593.0857037515246,597.957725815989,586.3806156980252,587.4901123046875,12996244,0.0,0.0 -2022-12-07 00:00:00+05:30,589.3231165329801,591.3009199425269,583.1969193458174,585.6570434570312,7613892,0.0,0.0 -2022-12-08 00:00:00+05:30,588.2619047238904,592.1691675909676,585.7535544321,590.094970703125,10020015,0.0,0.0 -2022-12-09 00:00:00+05:30,592.748077081672,596.2211866541211,587.6348062052489,594.7740478515625,11202267,0.0,0.0 -2022-12-12 00:00:00+05:30,593.133946281184,596.8965307269156,589.4678730862981,591.4456176757812,9285187,0.0,0.0 -2022-12-13 00:00:00+05:30,591.8797912721359,595.6423758461401,590.9150320361585,595.0152587890625,7455415,0.0,0.0 -2022-12-14 00:00:00+05:30,596.7035944486598,604.6628582387996,595.7388352013701,603.4569091796875,14010673,0.0,0.0 -2022-12-15 00:00:00+05:30,603.5050724580107,607.3641090449173,592.6515320573359,594.243408203125,10622271,0.0,0.0 -2022-12-16 00:00:00+05:30,590.4326543511235,593.9057640583201,580.8815143299864,582.0874633789062,9435071,0.0,0.0 -2022-12-19 00:00:00+05:30,582.71458923477,588.0207651301197,581.74982998107,583.1487426757812,8322012,0.0,0.0 -2022-12-20 00:00:00+05:30,581.74982998107,585.1264873690197,578.4213987789587,583.1487426757812,6753785,0.0,0.0 -2022-12-21 00:00:00+05:30,584.5476497346672,587.6831172789618,568.8220269435888,572.4881591796875,9217253,0.0,0.0 -2022-12-22 00:00:00+05:30,575.9612689058291,577.8907873946259,566.8442822694183,572.4881591796875,8740149,0.0,0.0 -2022-12-23 00:00:00+05:30,569.2079369947055,569.8832802222231,551.3598915126681,553.7717895507812,13047046,0.0,0.0 -2022-12-26 00:00:00+05:30,553.7717648963711,580.4956057457417,550.5880714046484,576.0576782226562,13201587,0.0,0.0 -2022-12-27 00:00:00+05:30,579.2414598014142,581.8462625905473,572.3916340022573,580.6885986328125,9638618,0.0,0.0 -2022-12-28 00:00:00+05:30,579.7238517177644,585.6088595366812,577.4566321699091,579.8685302734375,7988631,0.0,0.0 -2022-12-29 00:00:00+05:30,578.855537922955,596.2212040606437,576.1059976715131,590.2396850585938,20130392,0.0,0.0 -2022-12-30 00:00:00+05:30,593.5680577533593,598.6812693915373,589.8054735735207,592.0726928710938,13052895,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/TATACHEM.NS.csv b/DATA/BRONZE/StockData/2022/TATACHEM.NS.csv deleted file mode 100644 index 449106d8..00000000 --- a/DATA/BRONZE/StockData/2022/TATACHEM.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,857.4459436776687,876.8985680033115,855.86867863775,873.8397216796875,799020,0.0,0.0 -2022-01-04 00:00:00+05:30,878.1890427827833,879.3361392859049,860.3136257784148,869.0123291015625,702903,0.0,0.0 -2022-01-05 00:00:00+05:30,867.769731139961,877.5199646380236,861.747546972961,874.8434448242188,749483,0.0,0.0 -2022-01-06 00:00:00+05:30,869.4425477297311,875.8949002952194,862.7512191432991,864.2807006835938,696490,0.0,0.0 -2022-01-07 00:00:00+05:30,867.9609001105571,888.3694287745535,866.2402844442871,886.3142700195312,1286246,0.0,0.0 -2022-01-10 00:00:00+05:30,892.8144501357882,902.1345153272486,884.4980726038875,897.8329467773438,1505658,0.0,0.0 -2022-01-11 00:00:00+05:30,893.9614464657574,938.3631996297182,892.7665664470488,929.3298950195312,5039766,0.0,0.0 -2022-01-12 00:00:00+05:30,937.6940755572541,957.6724348985941,932.2931944176532,949.2127075195312,3612732,0.0,0.0 -2022-01-13 00:00:00+05:30,949.2127642055484,974.4008137147895,942.1868924605625,969.3345336914062,2721558,0.0,0.0 -2022-01-14 00:00:00+05:30,964.0292943238343,1003.9861327715082,958.3416532041887,983.3863525390625,3465609,0.0,0.0 -2022-01-17 00:00:00+05:30,981.71353457036,989.0262244506705,952.7974348422651,983.8643188476562,2763467,0.0,0.0 -2022-01-18 00:00:00+05:30,984.4856505792224,996.0042249091397,956.0475037587144,961.5917358398438,1212958,0.0,0.0 -2022-01-19 00:00:00+05:30,960.6835590424397,975.0221196251628,941.9000213415717,967.0403442382812,1508638,0.0,0.0 -2022-01-20 00:00:00+05:30,960.6835839736556,971.9632402560383,949.212735209791,954.0400390625,977785,0.0,0.0 -2022-01-21 00:00:00+05:30,950.0731003252877,953.1319467445189,917.6679282707254,922.4474487304688,1180770,0.0,0.0 -2022-01-24 00:00:00+05:30,918.6238077853328,919.5797118517067,863.515915021375,871.9279174804688,1594186,0.0,0.0 -2022-01-25 00:00:00+05:30,863.1814021280936,881.7737485381421,849.320792680854,878.71484375,1080389,0.0,0.0 -2022-01-27 00:00:00+05:30,869.8726952344335,875.2257346368363,852.7142056761684,870.7330322265625,1004093,0.0,0.0 -2022-01-28 00:00:00+05:30,878.4758189123322,914.4177877305478,878.4758189123322,902.4212036132812,2235105,0.0,0.0 -2022-01-31 00:00:00+05:30,915.6605464455592,915.6605464455592,890.8070402332098,892.575439453125,1533507,0.0,0.0 -2022-02-01 00:00:00+05:30,895.682134668814,914.5134569597376,884.7370211409828,911.215576171875,1274082,0.0,0.0 -2022-02-02 00:00:00+05:30,917.6679475368502,931.8153167259586,914.0833071167845,924.1203002929688,1004642,0.0,0.0 -2022-02-03 00:00:00+05:30,922.4474393306042,937.7419046459303,919.1017750428766,922.781982421875,1577566,0.0,0.0 -2022-02-04 00:00:00+05:30,927.226969011514,929.138777195043,908.6824062937815,915.4693603515625,935679,0.0,0.0 -2022-02-07 00:00:00+05:30,917.6679217548773,925.0761784148776,904.7632166051993,911.1677856445312,657299,0.0,0.0 -2022-02-08 00:00:00+05:30,914.8001831778195,917.2855103902265,875.6081168138794,886.9833984375,1061197,0.0,0.0 -2022-02-09 00:00:00+05:30,893.0056310413878,930.0946988327717,892.6232460599662,924.885009765625,1041919,0.0,0.0 -2022-02-10 00:00:00+05:30,928.947594831652,932.0064996273854,913.8443216859287,917.4767456054688,1395980,0.0,0.0 -2022-02-11 00:00:00+05:30,921.4914739286069,926.1754269572382,871.3542964843842,874.3654174804688,3439322,0.0,0.0 -2022-02-14 00:00:00+05:30,855.5341361750993,869.8726971165814,843.7287443374473,846.7398071289062,1753038,0.0,0.0 -2022-02-15 00:00:00+05:30,853.6222923632763,875.3213253496597,831.6364998388023,872.45361328125,1913236,0.0,0.0 -2022-02-16 00:00:00+05:30,881.2479960051911,881.2479960051911,859.1187931826506,865.04541015625,1434290,0.0,0.0 -2022-02-17 00:00:00+05:30,866.0490969437164,876.4684747587974,854.5782479775745,857.3025512695312,1133932,0.0,0.0 -2022-02-18 00:00:00+05:30,852.6664080925086,863.0379436426798,844.6367907774547,847.7913208007812,731374,0.0,0.0 -2022-02-21 00:00:00+05:30,847.6957767872588,851.2326337619274,833.5484072323422,838.2323608398438,1119313,0.0,0.0 -2022-02-22 00:00:00+05:30,812.5184124478267,835.4601087992947,812.5184124478267,830.20263671875,1089327,0.0,0.0 -2022-02-23 00:00:00+05:30,834.6954663612537,843.2986032053129,824.0848959139938,825.9967041015625,704493,0.0,0.0 -2022-02-24 00:00:00+05:30,807.0698353626603,809.4118121211038,746.5611163467163,750.958251953125,2833879,0.0,0.0 -2022-02-25 00:00:00+05:30,766.6350842239341,800.5218960619352,761.8555637487225,789.9591674804688,1964093,0.0,0.0 -2022-02-28 00:00:00+05:30,787.6649517087667,809.0772261606814,778.5360795318637,804.154296875,1199536,0.0,0.0 -2022-03-02 00:00:00+05:30,796.1246800588016,821.360570802994,791.5363521990631,818.1104736328125,1644989,0.0,0.0 -2022-03-03 00:00:00+05:30,827.239473737716,859.118853763798,826.857088740679,850.3245239257812,2822048,0.0,0.0 -2022-03-04 00:00:00+05:30,846.5008408362905,849.4641784711533,820.6436473102344,823.5591430664062,1646850,0.0,0.0 -2022-03-07 00:00:00+05:30,806.7830639037187,819.3053843305985,794.451877622664,811.3236083984375,1213330,0.0,0.0 -2022-03-08 00:00:00+05:30,810.6544161373756,837.6587054900353,803.9630878022033,831.5409545898438,1399463,0.0,0.0 -2022-03-09 00:00:00+05:30,838.1367073515403,855.5341737262329,833.7395718073215,851.614990234375,995816,0.0,0.0 -2022-03-10 00:00:00+05:30,870.8286455388574,884.8326641092298,855.4386126818754,869.4903564453125,2152832,0.0,0.0 -2022-03-11 00:00:00+05:30,868.7734020904056,888.7996042886331,864.1850741629042,886.362060546875,1296404,0.0,0.0 -2022-03-14 00:00:00+05:30,889.5165526416795,897.1160019400777,876.994232212091,890.7592163085938,1531845,0.0,0.0 -2022-03-15 00:00:00+05:30,893.3401320802589,899.2189654162157,873.7440987520745,880.0531005859375,960407,0.0,0.0 -2022-03-16 00:00:00+05:30,886.1230628307833,903.1859269490849,886.1230628307833,896.685791015625,873968,0.0,0.0 -2022-03-17 00:00:00+05:30,904.2374310562186,906.5315657275719,891.0459670787434,898.0718383789062,833784,0.0,0.0 -2022-03-21 00:00:00+05:30,898.5498748689945,912.7450277461772,895.5387535465583,897.8329467773438,1014336,0.0,0.0 -2022-03-22 00:00:00+05:30,897.5939180292811,917.6679034165174,885.26273223962,912.6016235351562,1178357,0.0,0.0 -2022-03-23 00:00:00+05:30,915.7560956483076,926.0320643625239,904.5242228676524,919.5797119140625,1470775,0.0,0.0 -2022-03-24 00:00:00+05:30,916.2340725822012,931.910923035351,909.2082008404346,929.8079223632812,1826181,0.0,0.0 -2022-03-25 00:00:00+05:30,931.7197241531604,942.0434766116605,924.5982270447779,932.10205078125,1421106,0.0,0.0 -2022-03-28 00:00:00+05:30,937.1683585046859,937.1683585046859,909.5904915221249,914.4656372070312,1383281,0.0,0.0 -2022-03-29 00:00:00+05:30,916.42523591346,946.0582618356317,915.7083078669559,943.9552612304688,1627998,0.0,0.0 -2022-03-30 00:00:00+05:30,952.8929491210594,953.1319251386293,936.785988874344,940.5140380859375,1026192,0.0,0.0 -2022-03-31 00:00:00+05:30,939.9404851568694,946.1538617757716,928.1828764544672,931.3851318359375,761235,0.0,0.0 -2022-04-01 00:00:00+05:30,932.006476638689,950.8855821911138,931.0983560952645,943.6685180664062,1154065,0.0,0.0 -2022-04-04 00:00:00+05:30,950.7900391599201,964.6506486501178,938.9845884844291,957.7681274414062,1261875,0.0,0.0 -2022-04-05 00:00:00+05:30,963.3601695851402,970.1949074453316,954.996008455976,959.48876953125,1082989,0.0,0.0 -2022-04-06 00:00:00+05:30,955.9040739983643,972.6801788282847,952.1282412373199,956.4298095703125,1205753,0.0,0.0 -2022-04-07 00:00:00+05:30,957.3378532324119,965.4630372089226,934.8741092973528,937.7418212890625,692829,0.0,0.0 -2022-04-08 00:00:00+05:30,938.6978394555538,960.6836340660199,938.6978394555538,955.521728515625,676739,0.0,0.0 -2022-04-11 00:00:00+05:30,953.8967640729715,976.7428379990519,952.2717153671916,962.2609252929688,1178976,0.0,0.0 -2022-04-12 00:00:00+05:30,960.77916863132,961.6395056418613,919.5797260710443,931.6719360351562,1178158,0.0,0.0 -2022-04-13 00:00:00+05:30,936.3558106177682,946.3450197168636,929.521131592732,933.8704833984375,798634,0.0,0.0 -2022-04-18 00:00:00+05:30,924.3592487767796,946.9664036898461,910.3074470800879,944.4810180664062,808690,0.0,0.0 -2022-04-19 00:00:00+05:30,948.3524106737289,964.6027799693553,910.0206805550768,925.8408813476562,1149060,0.0,0.0 -2022-04-20 00:00:00+05:30,934.8742131663342,942.2824699680102,917.6679393043772,927.5615234375,758269,0.0,0.0 -2022-04-21 00:00:00+05:30,932.0065215511132,944.1465156031459,930.0947133017776,939.7015380859375,485694,0.0,0.0 -2022-04-22 00:00:00+05:30,936.7859634695939,945.3890998688045,926.8445380707828,930.2858276367188,816473,0.0,0.0 -2022-04-25 00:00:00+05:30,917.6679636705094,922.4474843146265,889.4687918702176,895.1564331054688,1049248,0.0,0.0 -2022-04-26 00:00:00+05:30,907.1529961871184,922.4474618762584,903.5205722546989,919.8187255859375,705947,0.0,0.0 -2022-04-27 00:00:00+05:30,907.7265150422752,924.8372218644008,902.3256918536621,919.4363403320312,600878,0.0,0.0 -2022-04-28 00:00:00+05:30,927.226971769291,927.752707352574,906.8662262229021,917.0465698242188,560736,0.0,0.0 -2022-04-29 00:00:00+05:30,919.8664150360241,929.7600565229919,894.5349588293562,898.6931762695312,1180407,0.0,0.0 -2022-05-02 00:00:00+05:30,927.226956599218,1001.7874747587427,927.226956599218,987.4489135742188,13562497,0.0,0.0 -2022-05-04 00:00:00+05:30,994.5703436945219,1007.7140246667752,980.8054184263144,988.9306030273438,4351369,0.0,0.0 -2022-05-05 00:00:00+05:30,995.0960766115719,1022.7694510872966,992.2283645752273,1000.1624145507812,3357200,0.0,0.0 -2022-05-06 00:00:00+05:30,992.9931895510625,1002.6955224623114,982.2392688181441,986.970947265625,1757289,0.0,0.0 -2022-05-09 00:00:00+05:30,975.0221650166185,979.8016854333666,954.709203245439,962.6909790039062,1497599,0.0,0.0 -2022-05-10 00:00:00+05:30,958.7717903431761,974.974376135872,916.1384917970233,924.6937866210938,1496830,0.0,0.0 -2022-05-11 00:00:00+05:30,926.4622333546686,950.407618562963,908.204430669711,944.7677612304688,2296845,0.0,0.0 -2022-05-12 00:00:00+05:30,931.5285365774404,936.7860090773644,886.0275251883278,894.1527099609375,1294615,0.0,0.0 -2022-05-13 00:00:00+05:30,904.2852784199075,915.7561276176231,873.9353232509519,878.71484375,1473361,0.0,0.0 -2022-05-16 00:00:00+05:30,884.2112788680204,891.4283430430029,871.832309295117,880.961181640625,1010872,0.0,0.0 -2022-05-17 00:00:00+05:30,886.7922243225737,931.0983549750521,884.7370072185464,928.9475708007812,1637953,0.0,0.0 -2022-05-18 00:00:00+05:30,931.0505768440324,944.098690914513,922.0172715909117,937.1205444335938,1334854,0.0,0.0 -2022-05-19 00:00:00+05:30,912.9839230505396,926.5577720543441,902.6601711123475,910.1162109375,820520,0.0,0.0 -2022-05-20 00:00:00+05:30,926.2232579053534,950.6465951620839,921.7782806538208,945.5325317382812,1455732,0.0,0.0 -2022-05-23 00:00:00+05:30,951.1245614159803,951.9848984271249,924.4548141955579,927.4181518554688,811232,0.0,0.0 -2022-05-24 00:00:00+05:30,932.0065130117829,938.6978418231496,917.8591437650734,921.8261108398438,1201622,0.0,0.0 -2022-05-25 00:00:00+05:30,927.2269969522201,931.0983969717743,877.6633916382049,880.0053100585938,1039711,0.0,0.0 -2022-05-26 00:00:00+05:30,887.079009117726,898.3586658838768,849.7509654997884,891.1416015625,1751250,0.0,0.0 -2022-05-27 00:00:00+05:30,898.4542872662576,917.5723692734658,884.976004444922,893.0534057617188,1671471,0.0,0.0 -2022-05-30 00:00:00+05:30,907.583083146414,916.7119548655321,900.9873220731761,908.06103515625,1100892,0.0,0.0 -2022-05-31 00:00:00+05:30,911.9325214359844,912.8884255465044,900.796215210925,906.675048828125,1644812,0.0,0.0 -2022-06-01 00:00:00+05:30,910.403104137578,916.3296629864703,896.7814704737801,903.6161499023438,1016784,0.0,0.0 -2022-06-02 00:00:00+05:30,906.8661857566985,915.1347207998414,903.3293290957213,908.2522583007812,1260814,0.0,0.0 -2022-06-03 00:00:00+05:30,913.8921400432364,914.5135010708321,891.9063448553533,894.4395141601562,862099,0.0,0.0 -2022-06-06 00:00:00+05:30,894.4394453455342,906.4360296932883,883.4465485973425,904.8587646484375,1066431,0.0,0.0 -2022-06-07 00:00:00+05:30,903.185914174354,906.1970352555841,892.3842101275053,899.6968994140625,807541,0.0,0.0 -2022-06-08 00:00:00+05:30,902.3256736910284,911.4545460440081,890.9026081940384,895.2997436523438,760538,0.0,0.0 -2022-06-09 00:00:00+05:30,892.5276868221123,902.0867280040054,886.2665265167237,900.1271362304688,552903,0.0,0.0 -2022-06-10 00:00:00+05:30,892.8144237773095,906.2926481649249,889.5643265202751,902.7080078125,489312,0.0,0.0 -2022-06-13 00:00:00+05:30,897.4027770667878,897.4027770667878,860.3137088431886,866.4315185546875,848042,0.0,0.0 -2022-06-14 00:00:00+05:30,865.0931715807094,886.1230608346051,861.6040984351754,868.3910522460938,615268,0.0,0.0 -2022-06-15 00:00:00+05:30,873.6248552351806,881.8633990534923,841.3976102988431,845.9046020507812,2176399,12.5,0.0 -2022-06-16 00:00:00+05:30,852.9316377653734,862.1394224912495,824.8236633390145,827.4890747070312,1346343,0.0,0.0 -2022-06-17 00:00:00+05:30,823.8060199363603,828.7006728979504,809.2189614437998,812.2720336914062,920356,0.0,0.0 -2022-06-20 00:00:00+05:30,819.0082206628624,822.4005624052529,757.0252789953488,768.8015747070312,1631418,0.0,0.0 -2022-06-21 00:00:00+05:30,780.2385877116187,800.5926378258348,768.1715318837845,796.1341552734375,1534004,0.0,0.0 -2022-06-22 00:00:00+05:30,795.7464706533697,795.7464706533697,766.9600152427641,769.8677368164062,1590458,0.0,0.0 -2022-06-23 00:00:00+05:30,775.3924491509749,782.7102035582874,757.9945692416001,768.2685546875,951915,0.0,0.0 -2022-06-24 00:00:00+05:30,779.2693393820583,785.5694024492018,772.8238665810371,783.1463012695312,847793,0.0,0.0 -2022-06-27 00:00:00+05:30,808.8311994096097,808.8311994096097,785.6663277346604,788.62255859375,1609502,0.0,0.0 -2022-06-28 00:00:00+05:30,787.9925375263787,792.7902899000627,778.3001323907529,789.882568359375,654137,0.0,0.0 -2022-06-29 00:00:00+05:30,783.1463651417725,786.0540867945266,778.9786426043746,781.934814453125,467974,0.0,0.0 -2022-06-30 00:00:00+05:30,781.0140170304984,787.1202206144749,765.7000282961255,768.9469604492188,775514,0.0,0.0 -2022-07-01 00:00:00+05:30,766.6692643412094,780.1417314611261,749.5621452095612,770.8854370117188,770388,0.0,0.0 -2022-07-04 00:00:00+05:30,776.2647513286068,780.917093964275,764.0038351633624,778.6393432617188,493317,0.0,0.0 -2022-07-05 00:00:00+05:30,785.811760450162,789.8341323166135,776.3616652736105,778.6878662109375,702545,0.0,0.0 -2022-07-06 00:00:00+05:30,779.7539854308264,789.4463904703645,777.2339837836448,788.137939453125,677194,0.0,0.0 -2022-07-07 00:00:00+05:30,786.0540344114213,798.6541607336759,772.3392578667925,794.43798828125,1984221,0.0,0.0 -2022-07-08 00:00:00+05:30,801.5618572637673,813.1927427379694,796.9579650968956,810.72119140625,1963294,0.0,0.0 -2022-07-11 00:00:00+05:30,809.315862191286,818.4751972536233,802.6765880627563,817.1666870117188,1077720,0.0,0.0 -2022-07-12 00:00:00+05:30,813.8712497455755,818.7174521864116,805.632705596154,809.3642578125,645833,0.0,0.0 -2022-07-13 00:00:00+05:30,814.1620157271616,818.3297380237397,806.9896124017052,812.078125,725104,0.0,0.0 -2022-07-14 00:00:00+05:30,812.1750909236473,821.9159461424897,809.315819609645,815.2766723632812,950301,0.0,0.0 -2022-07-15 00:00:00+05:30,816.1004972240254,830.3967945328785,815.1312567285099,828.2160034179688,1062779,0.0,0.0 -2022-07-18 00:00:00+05:30,835.4853094531504,836.6968600759074,829.6698664639174,832.3837280273438,536664,0.0,0.0 -2022-07-19 00:00:00+05:30,831.4144663022172,837.3268686849678,826.7621238611592,831.3175659179688,595873,0.0,0.0 -2022-07-20 00:00:00+05:30,838.3930343643648,843.9177170581993,831.6083508492774,836.0668334960938,578773,0.0,0.0 -2022-07-21 00:00:00+05:30,839.7499890240636,852.543916239378,835.485307180462,849.733154296875,755682,0.0,0.0 -2022-07-22 00:00:00+05:30,852.9316613730979,855.8393829459607,841.3007750816465,843.9661865234375,572186,0.0,0.0 -2022-07-25 00:00:00+05:30,844.208496624196,868.4395097305161,841.2038746621109,865.2410278320312,968433,0.0,0.0 -2022-07-26 00:00:00+05:30,866.4526147762501,866.4526147762501,842.4639107962945,844.8385620117188,791497,0.0,0.0 -2022-07-27 00:00:00+05:30,842.4638815328107,853.7070480313945,837.1815088063327,851.57470703125,747154,0.0,0.0 -2022-07-28 00:00:00+05:30,857.7778210586376,866.4040849561103,849.4908268223319,862.6240234375,569107,0.0,0.0 -2022-07-29 00:00:00+05:30,873.2857228718224,884.9166093029677,868.7787307166545,881.9119873046875,1176936,0.0,0.0 -2022-08-01 00:00:00+05:30,882.9780881814329,917.870745892225,882.0088476894665,915.011474609375,1450419,0.0,0.0 -2022-08-02 00:00:00+05:30,915.0114533532983,919.8092055086274,905.4160082003833,913.9453125,949852,0.0,0.0 -2022-08-03 00:00:00+05:30,917.192255447966,918.4522562418672,900.521307341232,909.09912109375,702899,0.0,0.0 -2022-08-04 00:00:00+05:30,910.1168072193524,932.409338173607,907.4998461018694,921.5538330078125,1682996,0.0,0.0 -2022-08-05 00:00:00+05:30,925.8670195970147,927.9024010542024,913.0245825285401,919.3246459960938,751942,0.0,0.0 -2022-08-08 00:00:00+05:30,919.8092472789928,932.7970938225322,913.7514940698319,927.5631713867188,1140055,0.0,0.0 -2022-08-10 00:00:00+05:30,983.7791400745298,1053.1283474719912,979.0298378041745,1041.1097412109375,15504357,0.0,0.0 -2022-08-11 00:00:00+05:30,1046.7798189033078,1060.0099763886578,1033.7919715612225,1042.51513671875,2782046,0.0,0.0 -2022-08-12 00:00:00+05:30,1037.0873897518761,1124.3190393571742,1035.245809041554,1084.4832763671875,10654214,0.0,0.0 -2022-08-16 00:00:00+05:30,1091.8493739342637,1102.9956391808184,1070.526083897376,1087.972412109375,2577899,0.0,0.0 -2022-08-17 00:00:00+05:30,1095.2417738709985,1104.934178949503,1066.1645586354853,1073.046142578125,1462856,0.0,0.0 -2022-08-18 00:00:00+05:30,1069.0722323306156,1087.7301112720158,1057.4413467567558,1083.8531494140625,2042013,0.0,0.0 -2022-08-19 00:00:00+05:30,1092.9156098825147,1145.8361197344834,1085.6463058282473,1089.57177734375,8907831,0.0,0.0 -2022-08-22 00:00:00+05:30,1084.5801488415948,1084.5801488415948,1046.004328571791,1054.049072265625,2861331,0.0,0.0 -2022-08-23 00:00:00+05:30,1045.8104975480633,1072.7554307239686,1030.3995499637285,1067.3760986328125,3151149,0.0,0.0 -2022-08-24 00:00:00+05:30,1074.112262508459,1087.730138704152,1049.396630040688,1061.4637451171875,2254878,0.0,0.0 -2022-08-25 00:00:00+05:30,1070.8169054154112,1078.6192201136814,1061.7060214463413,1065.970703125,1126027,0.0,0.0 -2022-08-26 00:00:00+05:30,1076.1477754015445,1102.414169311032,1070.2353136940678,1076.4384765625,2444978,0.0,0.0 -2022-08-29 00:00:00+05:30,1018.6717908384961,1102.026475911865,1018.6717908384961,1097.5679931640625,2469682,0.0,0.0 -2022-08-30 00:00:00+05:30,1113.6088352811917,1114.335765662806,1088.7963019185281,1094.8056640625,1693174,0.0,0.0 -2022-09-01 00:00:00+05:30,1088.457020071892,1109.247180297383,1085.5978080844504,1104.061767578125,1390775,0.0,0.0 -2022-09-02 00:00:00+05:30,1110.7496453333235,1125.9182832629724,1081.5270197445705,1085.3555908203125,2601751,0.0,0.0 -2022-09-05 00:00:00+05:30,1085.549416742464,1102.8019458704628,1080.5094132052157,1084.7255859375,1069350,0.0,0.0 -2022-09-06 00:00:00+05:30,1092.140321679227,1098.101056532748,1076.8747827006505,1085.5494384765625,1101924,0.0,0.0 -2022-09-07 00:00:00+05:30,1086.4701343737465,1099.2156711189227,1076.293108718856,1090.541015625,929641,0.0,0.0 -2022-09-08 00:00:00+05:30,1098.149549080866,1100.1849305837593,1077.0200576505515,1082.5447998046875,870236,0.0,0.0 -2022-09-09 00:00:00+05:30,1090.3954861897855,1092.7700779224058,1074.6938385148455,1078.8131103515625,702066,0.0,0.0 -2022-09-12 00:00:00+05:30,1085.3555498422284,1127.4204925261429,1081.2362777528435,1124.07666015625,3385341,0.0,0.0 -2022-09-13 00:00:00+05:30,1137.8398735536846,1157.273193518105,1122.7197449396624,1124.9974365234375,4497078,0.0,0.0 -2022-09-14 00:00:00+05:30,1112.6881905661269,1132.9937334771741,1105.709705686686,1120.34521484375,1435793,0.0,0.0 -2022-09-15 00:00:00+05:30,1125.9666828355257,1140.4568998314662,1101.299558531685,1134.30224609375,1546094,0.0,0.0 -2022-09-16 00:00:00+05:30,1132.0728913491973,1133.7690622052428,1057.392864332543,1071.7376708984375,2492742,0.0,0.0 -2022-09-19 00:00:00+05:30,1073.9184686543585,1083.6108736061126,1056.472139741201,1068.8299560546875,1199413,0.0,0.0 -2022-09-20 00:00:00+05:30,1076.8262642385675,1099.312597947773,1075.953924069784,1079.394775390625,1072438,0.0,0.0 -2022-09-21 00:00:00+05:30,1074.8877968851546,1085.4525428079914,1056.6660267623445,1063.5477294921875,860142,0.0,0.0 -2022-09-22 00:00:00+05:30,1058.895212504551,1121.4112227622566,1057.0052409159778,1114.675048828125,3258442,0.0,0.0 -2022-09-23 00:00:00+05:30,1119.3759003897333,1125.7243548074505,1091.9463463431587,1099.5064697265625,2377503,0.0,0.0 -2022-09-26 00:00:00+05:30,1086.518583307035,1092.8186464573434,999.9169696655088,1030.641845703125,4692089,0.0,0.0 -2022-09-27 00:00:00+05:30,1034.3734130859375,1043.920526652366,1003.1639163479745,1034.3734130859375,2046370,0.0,0.0 -2022-09-28 00:00:00+05:30,1020.6102268938868,1033.840383127831,1010.1423823687797,1015.7155151367188,1042615,0.0,0.0 -2022-09-29 00:00:00+05:30,1042.9027940587832,1090.3955792900847,1038.2020012244977,1059.3798828125,5790446,0.0,0.0 -2022-09-30 00:00:00+05:30,1054.5336543901335,1075.8084358450621,1016.2971643397753,1070.7684326171875,2948687,0.0,0.0 -2022-10-03 00:00:00+05:30,1064.2261313296704,1097.0834098671558,1049.1060023072116,1060.058349609375,3073292,0.0,0.0 -2022-10-04 00:00:00+05:30,1076.8262727377967,1114.287444412882,1072.7555096720082,1105.85498046875,3217331,0.0,0.0 -2022-10-06 00:00:00+05:30,1113.6088655349415,1118.842788087853,1103.1411387446135,1112.542724609375,2074065,0.0,0.0 -2022-10-07 00:00:00+05:30,1108.8111475869061,1152.91159095684,1104.9341855324064,1145.448486328125,4737463,0.0,0.0 -2022-10-10 00:00:00+05:30,1133.8660944562687,1176.6580906927506,1125.0945379984787,1162.74951171875,5201365,0.0,0.0 -2022-10-11 00:00:00+05:30,1169.8732873750243,1177.5303110134853,1123.9797732111074,1128.53515625,2871961,0.0,0.0 -2022-10-12 00:00:00+05:30,1134.2052164714378,1136.9191372710873,1111.2342633259177,1127.17822265625,2138197,0.0,0.0 -2022-10-13 00:00:00+05:30,1129.165090867856,1134.6897139433345,1103.2864189441157,1116.4195556640625,1477297,0.0,0.0 -2022-10-14 00:00:00+05:30,1138.8576627221776,1141.0869633456205,1105.6611734045312,1108.5203857421875,1255257,0.0,0.0 -2022-10-17 00:00:00+05:30,1108.76260816638,1132.0728892131024,1095.2417506941829,1126.2574462890625,1658559,0.0,0.0 -2022-10-18 00:00:00+05:30,1134.1083081998863,1143.7038130060014,1118.018939239341,1130.570556640625,1828207,0.0,0.0 -2022-10-19 00:00:00+05:30,1134.0113651995653,1135.1744064530615,1120.2481976660736,1128.438232421875,1282883,0.0,0.0 -2022-10-20 00:00:00+05:30,1127.2266715432252,1127.9536018989065,1111.7188239553561,1122.52587890625,725540,0.0,0.0 -2022-10-21 00:00:00+05:30,1126.1605873728065,1131.9760305109924,1102.074984038585,1108.3265380859375,1002594,0.0,0.0 -2022-10-24 00:00:00+05:30,1123.349736431543,1124.3189769288956,1115.6443218037869,1121.1689453125,214740,0.0,0.0 -2022-10-25 00:00:00+05:30,1124.367530929446,1149.519275508342,1115.5958567538798,1144.3338623046875,1667372,0.0,0.0 -2022-10-27 00:00:00+05:30,1148.065397847087,1162.9917255429805,1136.9191318485719,1151.6031494140625,2008073,0.0,0.0 -2022-10-28 00:00:00+05:30,1144.7700344867797,1150.2947768260547,1090.4925615747543,1097.1318359375,6601985,0.0,0.0 -2022-10-31 00:00:00+05:30,1101.0572107581354,1113.6573372896987,1090.1047457545033,1097.9556884765625,1926174,0.0,0.0 -2022-11-01 00:00:00+05:30,1103.4802638736626,1115.2080497783047,1098.6825709221453,1107.06640625,1605249,0.0,0.0 -2022-11-02 00:00:00+05:30,1111.7187807129014,1122.380425514856,1095.2416932916988,1097.9071044921875,1232415,0.0,0.0 -2022-11-03 00:00:00+05:30,1097.1801768600862,1106.7271715203744,1090.589294549221,1096.695556640625,1089567,0.0,0.0 -2022-11-04 00:00:00+05:30,1102.220345148309,1104.9827754659862,1074.4031877048835,1088.79638671875,1371711,0.0,0.0 -2022-11-07 00:00:00+05:30,1090.3955372959156,1110.1680667019791,1086.51857538553,1087.8270263671875,1348034,0.0,0.0 -2022-11-09 00:00:00+05:30,1094.2725464244852,1101.0572300604208,1073.9184955166781,1077.7469482421875,1268573,0.0,0.0 -2022-11-10 00:00:00+05:30,1078.7646190105993,1082.6415808039885,1033.3072183200118,1037.32958984375,1892318,0.0,0.0 -2022-11-11 00:00:00+05:30,1051.625892514088,1057.3444348553724,1032.2410834354873,1034.6641845703125,901885,0.0,0.0 -2022-11-14 00:00:00+05:30,1039.8496022591482,1039.8496022591482,1024.0994448082124,1032.4833984375,673296,0.0,0.0 -2022-11-15 00:00:00+05:30,1037.6688769027062,1041.2066284633065,1020.3194479340519,1024.6810302734375,717692,0.0,0.0 -2022-11-16 00:00:00+05:30,1020.6102853899794,1031.4657320774259,1006.1201866890358,1016.9271240234375,862086,0.0,0.0 -2022-11-17 00:00:00+05:30,1015.7640506329114,1019.2049017565764,1000.2562025316456,1004.3269653320312,644347,0.0,0.0 -2022-11-18 00:00:00+05:30,1006.8470834361752,1009.9486057244877,966.3327830204552,984.5060424804688,1510831,0.0,0.0 -2022-11-21 00:00:00+05:30,984.5060709599181,1012.3232269185341,978.0121475601369,1004.4240112304688,1300208,0.0,0.0 -2022-11-22 00:00:00+05:30,1007.4769292509183,1010.8208797622547,999.5292049594943,1007.234619140625,549767,0.0,0.0 -2022-11-23 00:00:00+05:30,1010.8209789876197,1014.6010407423532,992.6961099692032,996.8638916015625,829776,0.0,0.0 -2022-11-24 00:00:00+05:30,1000.06239379115,1004.8600869330693,988.2375887188236,992.3084106445312,660819,0.0,0.0 -2022-11-25 00:00:00+05:30,995.4584948823828,1008.3009314045769,993.0837846870983,1000.3530883789062,636738,0.0,0.0 -2022-11-28 00:00:00+05:30,1002.4854735923053,1011.2086378931803,1000.3530735516875,1006.8954467773438,590946,0.0,0.0 -2022-11-29 00:00:00+05:30,1008.0101445871989,1011.9840070710304,993.4715367325758,996.5730590820312,529315,0.0,0.0 -2022-11-30 00:00:00+05:30,998.3177367044151,1010.8209630893458,997.54229696136,1003.6485595703125,735398,0.0,0.0 -2022-12-01 00:00:00+05:30,1008.9793394793359,1026.3771587656804,1005.19927794499,1016.4424438476562,1169027,0.0,0.0 -2022-12-02 00:00:00+05:30,1015.7640812486676,1020.6102839263807,999.3355014974182,1007.380126953125,1021911,0.0,0.0 -2022-12-05 00:00:00+05:30,1011.9840042322852,1038.4927088164222,1007.8163409816136,1024.1964111328125,1495223,0.0,0.0 -2022-12-06 00:00:00+05:30,1022.5487184254802,1027.9764415142142,1008.9308421951346,1011.1116333007812,1047006,0.0,0.0 -2022-12-07 00:00:00+05:30,1014.1164181823289,1015.4248692403,990.2730655481785,997.8331298828125,683379,0.0,0.0 -2022-12-08 00:00:00+05:30,1000.6923048943459,1016.733282463411,994.4407510080645,1014.06787109375,747048,0.0,0.0 -2022-12-09 00:00:00+05:30,1017.6540417547237,1024.4387254287715,994.6830886416453,1001.952392578125,770753,0.0,0.0 -2022-12-12 00:00:00+05:30,1001.2254986185275,1007.5255622593992,993.7623936316941,1002.3401489257812,633628,0.0,0.0 -2022-12-13 00:00:00+05:30,1003.0670292322541,1013.2924456415042,1000.4500088613405,1001.9038696289062,535565,0.0,0.0 -2022-12-14 00:00:00+05:30,1006.0716586299294,1012.759441873516,1003.1639370731955,1004.6177978515625,706162,0.0,0.0 -2022-12-15 00:00:00+05:30,1007.2347082466268,1010.869360222568,990.6607188994338,995.1192016601562,545640,0.0,0.0 -2022-12-16 00:00:00+05:30,994.2470126569992,994.2470126569992,955.3804307500228,961.0020141601562,1758284,0.0,0.0 -2022-12-19 00:00:00+05:30,961.9712374804312,967.2051600678572,939.0002248143363,958.2396850585938,1640959,0.0,0.0 -2022-12-20 00:00:00+05:30,960.2266005910059,960.6142613066169,938.6125487006052,948.886474609375,856249,0.0,0.0 -2022-12-21 00:00:00+05:30,954.8957702546982,965.8481762775759,931.391687690994,935.8986206054688,1035557,0.0,0.0 -2022-12-22 00:00:00+05:30,940.5994437193655,944.9610259167947,904.3982759860563,911.328369140625,1218644,0.0,0.0 -2022-12-23 00:00:00+05:30,905.125242259414,908.2752739714107,861.7032784917466,864.2717895507812,1406373,0.0,0.0 -2022-12-26 00:00:00+05:30,869.4087423775885,887.9697219119589,849.8300721335228,878.9072875976562,836992,0.0,0.0 -2022-12-27 00:00:00+05:30,883.3173197379339,895.3843759819952,881.2334881252001,890.1505126953125,968330,0.0,0.0 -2022-12-28 00:00:00+05:30,894.0759039654504,910.5045421417005,887.4365710984611,904.4952392578125,1018813,0.0,0.0 -2022-12-29 00:00:00+05:30,899.4552107906713,906.2398944927562,893.6397676174558,899.98828125,918301,0.0,0.0 -2022-12-30 00:00:00+05:30,902.944459205701,917.8707871154505,902.1690786088532,908.3237915039062,874888,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/TATAMOTORS.NS.csv b/DATA/BRONZE/StockData/2022/TATAMOTORS.NS.csv deleted file mode 100644 index ec9512d7..00000000 --- a/DATA/BRONZE/StockData/2022/TATAMOTORS.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,490.4531998287434,497.7578280196857,488.96246061953747,494.52789306640625,32748423,0.0,0.0 -2022-01-04 00:00:00+05:30,493.7328003168126,495.91922989490945,481.06151738863605,486.5772705078125,24100985,0.0,0.0 -2022-01-05 00:00:00+05:30,483.9436478348465,489.7078272774245,480.5646147176456,486.7263488769531,15420105,0.0,0.0 -2022-01-06 00:00:00+05:30,478.52728106642286,489.90660237401994,474.15445216508635,485.8319091796875,16563230,0.0,0.0 -2022-01-07 00:00:00+05:30,487.0244529040915,492.4408171109434,480.7633608020562,487.5710754394531,15532165,0.0,0.0 -2022-01-10 00:00:00+05:30,490.0556772944043,501.782813652896,488.2667720390833,500.5902404785156,25193771,0.0,0.0 -2022-01-11 00:00:00+05:30,499.89453360945464,504.7642754853438,495.07447090742687,498.20501708984375,16269193,0.0,0.0 -2022-01-12 00:00:00+05:30,502.72693566718,508.6898922306041,500.39143828067245,504.1182861328125,16255334,0.0,0.0 -2022-01-13 00:00:00+05:30,500.888346619115,510.627830116154,491.745134509481,508.7892761230469,27572553,0.0,0.0 -2022-01-14 00:00:00+05:30,505.8575156464684,512.2180273363984,502.52819194327606,506.751953125,12655602,0.0,0.0 -2022-01-17 00:00:00+05:30,511.62168917971707,523.6470219730621,508.8389880952381,521.7587280273438,27942414,0.0,0.0 -2022-01-18 00:00:00+05:30,524.6408250952653,525.2370964949354,504.0189030872538,507.6463623046875,19353195,0.0,0.0 -2022-01-19 00:00:00+05:30,506.85134865612497,518.9760401085857,501.683440420513,517.6343383789062,21799071,0.0,0.0 -2022-01-20 00:00:00+05:30,516.7399355909557,519.9698706832581,508.83900531042536,512.5161743164062,18364451,0.0,0.0 -2022-01-21 00:00:00+05:30,507.2488492042274,510.6775311452105,491.198563317452,498.75164794921875,17946821,0.0,0.0 -2022-01-24 00:00:00+05:30,496.6149295406226,501.18650547757187,470.42760493621415,475.4961242675781,25228959,0.0,0.0 -2022-01-25 00:00:00+05:30,470.87477577567125,489.4593352561492,464.7627515636862,487.5213623046875,22565698,0.0,0.0 -2022-01-27 00:00:00+05:30,477.78190531353385,499.5964006935249,473.6575329975654,491.3476257324219,26676094,0.0,0.0 -2022-01-28 00:00:00+05:30,497.4099614519961,506.2053284745728,492.24205361693254,494.2297058105469,21784640,0.0,0.0 -2022-01-31 00:00:00+05:30,501.8821839351461,516.7895755371801,495.124178540557,514.553466796875,27306578,0.0,0.0 -2022-02-01 00:00:00+05:30,504.8636616422899,511.5719878550566,489.95627005836405,501.1864929199219,48030231,0.0,0.0 -2022-02-02 00:00:00+05:30,505.45998924621233,511.27387832739225,502.0312768747257,503.2735595703125,14311040,0.0,0.0 -2022-02-03 00:00:00+05:30,505.9568907044278,511.12476840188106,499.74547736914747,501.3852844238281,15249245,0.0,0.0 -2022-02-04 00:00:00+05:30,500.6895636160894,504.66486790944197,495.91921059573224,497.50933837890625,12663199,0.0,0.0 -2022-02-07 00:00:00+05:30,499.7951310760027,501.23619102802206,489.4593458786123,491.54638671875,13392910,0.0,0.0 -2022-02-08 00:00:00+05:30,494.92541188046994,495.42232494460694,476.1917832966711,489.70782470703125,23378623,0.0,0.0 -2022-02-09 00:00:00+05:30,493.4346604801473,500.5902205583535,491.64578562517863,498.15533447265625,12430730,0.0,0.0 -2022-02-10 00:00:00+05:30,503.57170804537225,507.3482351765281,501.08714274088385,504.31707763671875,14537945,0.0,0.0 -2022-02-11 00:00:00+05:30,500.14300103503433,503.86984903082447,493.9315877087175,495.7701721191406,13534899,0.0,0.0 -2022-02-14 00:00:00+05:30,483.9933212173578,485.4840603997521,465.9056736726401,468.5393371582031,22157389,0.0,0.0 -2022-02-15 00:00:00+05:30,473.21027423751667,502.3790752774193,464.41490750658943,500.8883361816406,30623088,0.0,0.0 -2022-02-16 00:00:00+05:30,500.88837307547016,504.76428894414937,493.5340657271002,495.3726501464844,20176993,0.0,0.0 -2022-02-17 00:00:00+05:30,502.77661992375243,508.3420521717198,495.2235354678801,496.8633728027344,27943077,0.0,0.0 -2022-02-18 00:00:00+05:30,494.9254094439204,499.54669485181046,488.4655396419415,490.1053466796875,15476803,0.0,0.0 -2022-02-21 00:00:00+05:30,487.12386833889036,497.31058610416306,483.0988846706199,491.3973388671875,22592161,0.0,0.0 -2022-02-22 00:00:00+05:30,477.58312066411526,483.2976207443894,468.5393274091009,475.2973327636719,27957544,0.0,0.0 -2022-02-23 00:00:00+05:30,478.7757277258787,482.40318695573717,472.3655371949764,474.0550537109375,17703998,0.0,0.0 -2022-02-24 00:00:00+05:30,453.13502266003434,458.70042455956803,402.946804584187,425.3078918457031,57265685,0.0,0.0 -2022-02-25 00:00:00+05:30,442.1035568914242,462.82483762223126,438.87362199160816,456.91156005859375,48876182,0.0,0.0 -2022-02-28 00:00:00+05:30,442.2526204253037,454.5263789905807,437.73072374138553,451.2467346191406,34475468,0.0,0.0 -2022-03-02 00:00:00+05:30,450.1535541888226,451.44551601603524,441.80539049888597,444.8365783691406,25791134,0.0,0.0 -2022-03-03 00:00:00+05:30,455.66930235393085,455.66930235393085,432.31438718420924,434.40142822265625,29599672,0.0,0.0 -2022-03-04 00:00:00+05:30,429.1838176700171,429.1838176700171,412.18938488557427,414.6739501953125,38765185,0.0,0.0 -2022-03-07 00:00:00+05:30,399.2696264625201,399.2696264625201,385.10760486428507,391.5674743652344,44836205,0.0,0.0 -2022-03-08 00:00:00+05:30,388.0890772855426,393.0085284250533,374.02644457137444,389.33135986328125,55543383,0.0,0.0 -2022-03-09 00:00:00+05:30,392.51163473154605,406.7233359893677,387.09527029409577,403.3940124511719,48376222,0.0,0.0 -2022-03-10 00:00:00+05:30,424.36376792589493,432.2646979849878,411.4440279187834,417.00946044921875,59776817,0.0,0.0 -2022-03-11 00:00:00+05:30,411.04649313602096,418.54986828041797,404.88475900281867,415.5683898925781,51510243,0.0,0.0 -2022-03-14 00:00:00+05:30,416.1646957923103,416.4131523271117,401.5057602390289,409.1582336425781,40721277,0.0,0.0 -2022-03-15 00:00:00+05:30,407.319664071233,421.58107575467665,405.4810795808295,411.09619140625,47706136,0.0,0.0 -2022-03-16 00:00:00+05:30,424.41342292525314,425.904162071923,418.102651467683,422.2767028808594,27191170,0.0,0.0 -2022-03-17 00:00:00+05:30,429.332859834828,433.010028404894,426.8979738453026,431.1217346191406,26704541,0.0,0.0 -2022-03-21 00:00:00+05:30,432.81126677290115,433.6063155216444,424.46313359443496,425.3078918457031,18270995,0.0,0.0 -2022-03-22 00:00:00+05:30,425.45697741784284,438.72456247818525,418.5995831044917,437.63134765625,30441493,0.0,0.0 -2022-03-23 00:00:00+05:30,440.76187867700764,444.2402700532636,431.9168323860756,433.1094055175781,25466395,0.0,0.0 -2022-03-24 00:00:00+05:30,427.34522650002134,432.7118814181419,424.910340403413,430.5254821777344,17109723,0.0,0.0 -2022-03-25 00:00:00+05:30,434.3020235180983,434.3020235180983,425.00974303603095,429.4322814941406,15104414,0.0,0.0 -2022-03-28 00:00:00+05:30,429.3328740533168,432.2646731721527,423.8668305179158,430.028564453125,16757901,0.0,0.0 -2022-03-29 00:00:00+05:30,433.30818784416715,436.6375114083443,428.73658163135417,431.02239990234375,18710736,0.0,0.0 -2022-03-30 00:00:00+05:30,435.74308909305614,439.76807288268844,431.56900711707897,432.9603576660156,18149488,0.0,0.0 -2022-03-31 00:00:00+05:30,433.3081913049352,435.5939792650148,429.9291885394914,431.07208251953125,14248045,0.0,0.0 -2022-04-01 00:00:00+05:30,431.32051080816206,439.51957581776423,428.1899647794196,438.4263610839844,19380324,0.0,0.0 -2022-04-04 00:00:00+05:30,441.6563238297669,446.7248431324759,438.5754567768131,443.9918212890625,18657201,0.0,0.0 -2022-04-05 00:00:00+05:30,447.2217576979519,459.04828255790886,445.5322411483152,455.2220458984375,28530470,0.0,0.0 -2022-04-06 00:00:00+05:30,453.0853142262391,459.8433499231597,449.80570021848047,453.3337707519531,24974477,0.0,0.0 -2022-04-07 00:00:00+05:30,453.68163655146344,456.26559060203687,445.7310273676481,446.724853515625,19950241,0.0,0.0 -2022-04-08 00:00:00+05:30,447.22173240474746,453.43314535481335,446.9235967148102,449.2590637207031,16315704,0.0,0.0 -2022-04-11 00:00:00+05:30,454.1785149088213,456.06677837980834,448.21555847675796,449.2590637207031,14339854,0.0,0.0 -2022-04-12 00:00:00+05:30,448.01682115044395,448.01682115044395,432.3143799416998,435.593994140625,22698696,0.0,0.0 -2022-04-13 00:00:00+05:30,439.07236360079446,440.1158992145889,427.44461630243666,428.38873291015625,16817981,0.0,0.0 -2022-04-18 00:00:00+05:30,427.34520770596305,433.65600928094216,421.03440613098394,431.1217346191406,15298361,0.0,0.0 -2022-04-19 00:00:00+05:30,434.05355193862556,437.53194331077253,414.4254863386534,422.326416015625,12669041,0.0,0.0 -2022-04-20 00:00:00+05:30,428.33905096044305,438.9730024082967,425.60602917357244,437.830078125,19639290,0.0,0.0 -2022-04-21 00:00:00+05:30,441.75571234860917,446.57577511835865,438.32700008735276,445.2837829589844,14124872,0.0,0.0 -2022-04-22 00:00:00+05:30,439.3208198372365,444.4887277414134,435.2958362230052,436.1405944824219,14362036,0.0,0.0 -2022-04-25 00:00:00+05:30,430.0782306623603,433.3081653813728,420.53749434959803,422.525146484375,14729009,0.0,0.0 -2022-04-26 00:00:00+05:30,431.22113971802196,434.74924057865275,428.9353518144201,432.2149658203125,13577513,0.0,0.0 -2022-04-27 00:00:00+05:30,426.5998628429034,430.2770316257493,422.4754905026841,427.59368896484375,13701069,0.0,0.0 -2022-04-28 00:00:00+05:30,432.1155665237633,436.4884255296985,428.1402622123058,433.35784912109375,13875650,0.0,0.0 -2022-04-29 00:00:00+05:30,437.48226940307563,444.98564446450126,433.30818757458974,434.8983154296875,21991752,0.0,0.0 -2022-05-02 00:00:00+05:30,435.2461621085166,440.2152927167693,425.85449312725257,430.1776428222656,18945234,0.0,0.0 -2022-05-04 00:00:00+05:30,435.24617602525734,437.8798092660068,418.1026748786323,420.8853759765625,14934742,0.0,0.0 -2022-05-05 00:00:00+05:30,426.35140294243007,431.3205335128547,421.0841366694464,423.6680603027344,12240729,0.0,0.0 -2022-05-06 00:00:00+05:30,416.26407615251054,417.60574747945634,404.4872305724666,406.02764892578125,25142225,0.0,0.0 -2022-05-09 00:00:00+05:30,404.6362799265122,404.88473644498964,392.561299194342,401.4560546875,18076956,0.0,0.0 -2022-05-10 00:00:00+05:30,397.5304248763561,405.97794640497864,387.1946398954037,389.33135986328125,16540303,0.0,0.0 -2022-05-11 00:00:00+05:30,393.5551421549932,394.5489682715462,375.2190381729236,385.75360107421875,29215175,0.0,0.0 -2022-05-12 00:00:00+05:30,379.64159066507995,382.2752239062163,363.93914957028545,370.00146484375,33511538,0.0,0.0 -2022-05-13 00:00:00+05:30,384.6107140479444,416.7609955645555,384.6107140479444,401.80389404296875,71425747,0.0,0.0 -2022-05-16 00:00:00+05:30,409.35696087467494,409.35696087467494,393.8035886141692,402.847412109375,24938704,0.0,0.0 -2022-05-17 00:00:00+05:30,405.87858020653033,423.0220807285633,402.49957747381796,421.5313415527344,24651585,0.0,0.0 -2022-05-18 00:00:00+05:30,421.3822502588462,424.71157363214877,411.4936688109646,412.5868835449219,20490516,0.0,0.0 -2022-05-19 00:00:00+05:30,397.53045308327063,404.28845865401956,393.7539259106462,396.18878173828125,17706724,0.0,0.0 -2022-05-20 00:00:00+05:30,407.4687026904531,418.79831421162277,407.4687026904531,415.4193115234375,23504236,0.0,0.0 -2022-05-23 00:00:00+05:30,419.0467694836679,428.48811744458396,416.95972860542173,418.8480224609375,16345308,0.0,0.0 -2022-05-24 00:00:00+05:30,421.28290600426106,424.86068627026526,413.4316853530534,423.1214904785156,14525617,0.0,0.0 -2022-05-25 00:00:00+05:30,425.8048281970275,426.35142045055363,410.89743587358157,414.4255065917969,13540006,0.0,0.0 -2022-05-26 00:00:00+05:30,419.39461931524403,420.04060022228975,402.49957540917967,418.0529479980469,17712299,0.0,0.0 -2022-05-27 00:00:00+05:30,423.41962233154374,430.5751827982303,422.57489436088224,426.9477233886719,16867431,0.0,0.0 -2022-05-30 00:00:00+05:30,434.3020156570906,442.45140199559495,433.3081895343055,439.6686706542969,18500266,0.0,0.0 -2022-05-31 00:00:00+05:30,441.2091086578982,446.7248313741215,437.6810078099469,440.8115539550781,22308219,0.0,0.0 -2022-06-01 00:00:00+05:30,442.35198505112413,443.24642243864275,436.88594172508704,441.8550720214844,11930669,0.0,0.0 -2022-06-02 00:00:00+05:30,442.2526093867388,442.8489111056776,432.9603293933417,436.438720703125,12742438,0.0,0.0 -2022-06-03 00:00:00+05:30,442.1532293945615,442.3022972449321,427.84213950483235,429.2334899902344,12780122,0.0,0.0 -2022-06-06 00:00:00+05:30,425.2581867726474,431.270852940871,421.9785727384643,429.68072509765625,11896105,0.0,0.0 -2022-06-07 00:00:00+05:30,429.8297950984646,435.49461609038826,426.4507923704602,433.15911865234375,11153869,0.0,0.0 -2022-06-08 00:00:00+05:30,435.991545631408,437.68103189469986,429.33289827191277,432.9603576660156,12844475,0.0,0.0 -2022-06-09 00:00:00+05:30,429.233494927822,432.96034287578726,423.4693155666355,425.8544921875,13043367,0.0,0.0 -2022-06-10 00:00:00+05:30,420.38844732290147,426.2023361708599,419.39462120629884,425.4072570800781,11914234,0.0,0.0 -2022-06-13 00:00:00+05:30,412.33844273479684,415.56837755909675,403.0958721384663,404.1890869140625,17442641,0.0,0.0 -2022-06-14 00:00:00+05:30,400.51190065046166,409.3072673137054,395.2446346842429,402.64862060546875,19626627,0.0,0.0 -2022-06-15 00:00:00+05:30,407.46870290124815,413.829183905093,404.9344584660896,411.54339599609375,15192826,0.0,0.0 -2022-06-16 00:00:00+05:30,417.4069712879264,418.3014087319958,387.6915763025478,390.52398681640625,22261032,0.0,0.0 -2022-06-17 00:00:00+05:30,385.55484943245466,392.01471911271017,380.2875528802853,386.5486755371094,24824899,0.0,0.0 -2022-06-20 00:00:00+05:30,388.138791298614,390.52399832531404,374.3246138599515,380.3372802734375,17049013,0.0,0.0 -2022-06-21 00:00:00+05:30,386.5983829982092,396.5366447719421,384.61073064346266,395.1452941894531,14743366,0.0,0.0 -2022-06-22 00:00:00+05:30,393.9526485713755,394.54895027994894,388.0890808169271,390.67303466796875,12426604,0.0,0.0 -2022-06-23 00:00:00+05:30,393.8532757625533,407.3693169415871,392.11408006784,404.6860046386719,26514004,0.0,0.0 -2022-06-24 00:00:00+05:30,407.4687006549834,410.3011111034183,403.6424641073901,406.77301025390625,14806456,0.0,0.0 -2022-06-27 00:00:00+05:30,414.97207543854256,416.8603692896691,409.8041979220793,411.94091796875,12018949,0.0,0.0 -2022-06-28 00:00:00+05:30,408.7606622563158,415.6180866005554,406.62394220998226,414.5248718261719,13238339,0.0,0.0 -2022-06-29 00:00:00+05:30,409.50605159272334,417.307592909707,409.0091385194017,414.3758239746094,13104313,0.0,0.0 -2022-06-30 00:00:00+05:30,415.7174378911666,421.3822586891729,407.4686935437757,409.257568359375,20121916,0.0,0.0 -2022-07-01 00:00:00+05:30,408.11467689669234,412.0403020752402,399.8162229975777,410.15203857421875,14725989,0.0,0.0 -2022-07-04 00:00:00+05:30,409.0091203457752,412.338443854931,402.4995715061689,405.92828369140625,11525133,0.0,0.0 -2022-07-05 00:00:00+05:30,412.4378382118003,416.2143653215913,407.66748498583627,409.45635986328125,16771012,0.0,0.0 -2022-07-06 00:00:00+05:30,411.44401305376834,414.7236271131101,408.1146894910024,413.7795104980469,12196920,0.0,0.0 -2022-07-07 00:00:00+05:30,417.30759397618357,430.27704342052436,416.7112922208402,428.19000244140625,17616800,0.0,0.0 -2022-07-08 00:00:00+05:30,433.556647240839,441.10973186032356,426.64954353708345,438.82391357421875,23730027,0.0,0.0 -2022-07-11 00:00:00+05:30,435.34554125702357,438.47611795312656,430.7739651423462,434.3517150878906,12619654,0.0,0.0 -2022-07-12 00:00:00+05:30,430.3267012619981,432.3143534618226,425.50663861159063,427.8918151855469,9518822,0.0,0.0 -2022-07-13 00:00:00+05:30,430.02856700968067,433.1591131690977,423.0220747842404,424.463134765625,10181698,0.0,0.0 -2022-07-14 00:00:00+05:30,425.35757790591447,428.58751278487296,420.68658302621577,425.4072570800781,10744547,0.0,0.0 -2022-07-15 00:00:00+05:30,427.9912116624527,439.0226876383846,427.0470950478269,437.4822692871094,15774084,0.0,0.0 -2022-07-18 00:00:00+05:30,441.20910725331385,450.9982700311983,440.46373768164756,448.1161804199219,21185764,0.0,0.0 -2022-07-19 00:00:00+05:30,443.9918304057163,449.0603498124991,441.70604240322945,446.2776184082031,11553440,0.0,0.0 -2022-07-20 00:00:00+05:30,451.5448890733741,457.905369969681,448.9609351791717,450.65045166015625,17154184,0.0,0.0 -2022-07-21 00:00:00+05:30,450.153545551886,452.68778998324336,447.3211350920852,452.04180908203125,10931800,0.0,0.0 -2022-07-22 00:00:00+05:30,453.7810082191036,457.11033175583793,449.507537745522,452.09149169921875,10340910,0.0,0.0 -2022-07-25 00:00:00+05:30,453.184696012872,454.77482381910113,443.5445708300549,446.7745056152344,12505062,0.0,0.0 -2022-07-26 00:00:00+05:30,445.9297660478463,445.9297660478463,437.03501066333934,438.4263610839844,11563528,0.0,0.0 -2022-07-27 00:00:00+05:30,438.4263820287029,442.252618615139,433.4075723086694,441.3084716796875,10081023,0.0,0.0 -2022-07-28 00:00:00+05:30,437.53194008714536,446.4763749781944,424.76126864909236,439.51959228515625,36380444,0.0,0.0 -2022-07-29 00:00:00+05:30,442.4016804919002,449.9050857128992,442.4016804919002,446.82421875,16004096,0.0,0.0 -2022-08-01 00:00:00+05:30,449.1597240099456,478.03036046786656,448.2652562446978,476.2414855957031,43084536,0.0,0.0 -2022-08-02 00:00:00+05:30,475.9433255501854,476.9371516759236,466.35290950264516,473.3096923828125,19065689,0.0,0.0 -2022-08-03 00:00:00+05:30,472.06742571370233,473.3097084129489,456.7625089248179,464.911865234375,19125906,0.0,0.0 -2022-08-04 00:00:00+05:30,470.22882696708615,471.0239060679494,453.63194880687763,466.00506591796875,18540405,0.0,0.0 -2022-08-05 00:00:00+05:30,466.0050532009106,469.98035760924284,461.1353113665368,462.3775939941406,11917799,0.0,0.0 -2022-08-08 00:00:00+05:30,463.12296110643024,468.9865290116871,461.5825427880643,465.35906982421875,10561754,0.0,0.0 -2022-08-10 00:00:00+05:30,467.0982605076282,474.2538204598367,460.48932310032137,472.6139831542969,13360759,0.0,0.0 -2022-08-11 00:00:00+05:30,479.57078240163736,482.00566852896566,472.66370906042306,473.70721435546875,12777503,0.0,0.0 -2022-08-12 00:00:00+05:30,472.81277915868236,478.47760020512453,467.0982789376368,474.6016540527344,13482890,0.0,0.0 -2022-08-16 00:00:00+05:30,476.6390266126329,488.36616302652953,475.24767607136556,486.82574462890625,16796376,0.0,0.0 -2022-08-17 00:00:00+05:30,487.86924196632043,491.3476334271323,481.21062508169484,482.4031982421875,15948755,0.0,0.0 -2022-08-18 00:00:00+05:30,481.0118360113222,483.79453698054783,476.29116200088055,481.806884765625,12070974,0.0,0.0 -2022-08-19 00:00:00+05:30,483.7448634250908,485.08653475157917,465.2100123715035,468.09210205078125,16636593,0.0,0.0 -2022-08-22 00:00:00+05:30,465.6075111908414,466.0547450515059,449.7559733313337,451.7933349609375,15050653,0.0,0.0 -2022-08-23 00:00:00+05:30,446.2279475790935,459.2470763916667,444.8365970155045,457.6072692871094,17779238,0.0,0.0 -2022-08-24 00:00:00+05:30,456.1661589188344,462.02972657330906,454.8741971799239,460.3402404785156,12214113,0.0,0.0 -2022-08-25 00:00:00+05:30,463.1229651016351,465.90566606500005,454.5760545296344,456.3649597167969,11255809,0.0,0.0 -2022-08-26 00:00:00+05:30,462.1291538326155,467.5455184124279,461.08564852014405,462.1788330078125,11252560,0.0,0.0 -2022-08-29 00:00:00+05:30,448.21555857264576,454.07912633292943,447.3708003454231,450.5510559082031,11647725,0.0,0.0 -2022-08-30 00:00:00+05:30,455.8183503025166,469.4834596452939,454.277931926452,468.1914978027344,14421066,0.0,0.0 -2022-09-01 00:00:00+05:30,459.6445662925273,471.4710906891398,459.29672109544583,464.01739501953125,13385159,0.0,0.0 -2022-09-02 00:00:00+05:30,467.94305510994434,468.88717176768836,457.3091030297332,458.89923095703125,10806707,0.0,0.0 -2022-09-05 00:00:00+05:30,456.91156833623745,461.08565026020915,454.1785464484188,456.16619873046875,9378108,0.0,0.0 -2022-09-06 00:00:00+05:30,459.8433712466591,460.83719739560007,453.7810256722857,454.9239196777344,9805875,0.0,0.0 -2022-09-07 00:00:00+05:30,450.4019786177047,453.6815924555975,440.91092162951406,443.09735107421875,20764508,0.0,0.0 -2022-09-08 00:00:00+05:30,449.65662710294635,449.75598544873577,437.2834801356245,439.46990966796875,19336014,0.0,0.0 -2022-09-09 00:00:00+05:30,444.7371614518155,446.8738814130695,437.8797677097879,443.14703369140625,14294289,0.0,0.0 -2022-09-12 00:00:00+05:30,444.9359621364301,450.20322839436665,444.2402717268916,448.215576171875,8962633,0.0,0.0 -2022-09-13 00:00:00+05:30,451.4952015054154,456.116517301684,450.74983190332915,453.9797668457031,10661280,0.0,0.0 -2022-09-14 00:00:00+05:30,444.83657824369965,451.8927497752676,444.24027650470566,447.4205322265625,10360461,0.0,0.0 -2022-09-15 00:00:00+05:30,449.60690667566024,453.0356187387101,443.2961050839465,444.48870849609375,10356713,0.0,0.0 -2022-09-16 00:00:00+05:30,443.24642482162216,443.6439491816382,426.45077039533527,429.82977294921875,20992324,0.0,0.0 -2022-09-19 00:00:00+05:30,428.8359696182796,428.93535829584357,421.4319529126706,422.8233337402344,15236142,0.0,0.0 -2022-09-20 00:00:00+05:30,427.94154090780677,440.6128241619525,427.94154090780677,431.5690002441406,17557661,0.0,0.0 -2022-09-21 00:00:00+05:30,431.2708578749942,433.3081892939068,422.87301501045266,425.0097351074219,10831068,0.0,0.0 -2022-09-22 00:00:00+05:30,422.37611678304347,431.916853957388,419.9412305663919,429.53167724609375,13600786,0.0,0.0 -2022-09-23 00:00:00+05:30,429.23348092048656,429.23348092048656,417.9535487669139,420.4878234863281,13441609,0.0,0.0 -2022-09-26 00:00:00+05:30,413.43168238993707,415.31994602732686,390.7227485774448,395.0458984375,33230938,0.0,0.0 -2022-09-27 00:00:00+05:30,401.4063795845376,401.5057682662786,387.94004726073905,396.3378601074219,21932747,0.0,0.0 -2022-09-28 00:00:00+05:30,392.46190474744486,404.0896817727935,390.42457345756793,396.635986328125,18114880,0.0,0.0 -2022-09-29 00:00:00+05:30,408.4625499054392,410.69865875528643,397.132937798713,399.7665710449219,20725995,0.0,0.0 -2022-09-30 00:00:00+05:30,395.54279237947577,405.7295100224145,390.07674876619154,402.10205078125,20951277,0.0,0.0 -2022-10-03 00:00:00+05:30,402.9964873127378,404.0399925958147,393.0582262199453,395.1949462890625,20332430,0.0,0.0 -2022-10-04 00:00:00+05:30,403.49338934183106,406.4251884157592,400.4125224214176,405.38165283203125,12761425,0.0,0.0 -2022-10-06 00:00:00+05:30,407.0711785252264,415.0714665358895,406.9717898489295,411.54339599609375,12771199,0.0,0.0 -2022-10-07 00:00:00+05:30,410.8477209095366,411.444022660385,406.1767562410855,409.6054382324219,10670854,0.0,0.0 -2022-10-10 00:00:00+05:30,400.90944901101375,400.90944901101375,390.6233426475966,393.5054626464844,32914630,0.0,0.0 -2022-10-11 00:00:00+05:30,394.54896804657943,397.0335333365453,388.8841470537908,390.9215087890625,14641301,0.0,0.0 -2022-10-12 00:00:00+05:30,392.1140629521218,395.7415523632316,388.68538121541945,394.1017150878906,14287344,0.0,0.0 -2022-10-13 00:00:00+05:30,394.1017349729114,401.0088386248825,392.1140827368525,396.53662109375,12584114,0.0,0.0 -2022-10-14 00:00:00+05:30,404.48725069930504,406.67368040231975,392.8594723927439,393.8036193847656,12875470,0.0,0.0 -2022-10-17 00:00:00+05:30,391.56750005104243,396.43724208229054,390.0767608376501,393.654541015625,9543556,0.0,0.0 -2022-10-18 00:00:00+05:30,398.52427651635935,404.1890975660889,398.2261408102332,401.75421142578125,14215544,0.0,0.0 -2022-10-19 00:00:00+05:30,403.6921537154901,404.43752325312647,394.8470776055413,396.5862731933594,8648435,0.0,0.0 -2022-10-20 00:00:00+05:30,394.5489666070548,397.4310562670666,390.67305083468267,395.6421813964844,10747183,0.0,0.0 -2022-10-21 00:00:00+05:30,394.5489629849865,399.76655002697936,392.2631750792082,395.59246826171875,10279618,0.0,0.0 -2022-10-24 00:00:00+05:30,403.4934038034051,403.4934038034051,397.67951494877894,399.1205749511719,2871205,0.0,0.0 -2022-10-25 00:00:00+05:30,401.853590623478,407.9656150881989,400.7106966714027,402.0523376464844,17979661,0.0,0.0 -2022-10-27 00:00:00+05:30,406.0276503042574,409.1582268541482,401.50575357756276,405.18292236328125,14614841,0.0,0.0 -2022-10-28 00:00:00+05:30,405.4810601534307,408.6613158941438,403.5927965763926,407.36932373046875,12488938,0.0,0.0 -2022-10-31 00:00:00+05:30,411.7918490111006,413.7297917011198,409.05882724665156,410.20172119140625,9928218,0.0,0.0 -2022-11-01 00:00:00+05:30,412.3384363332259,419.7921319658915,410.2513954902465,418.7486267089844,17324893,0.0,0.0 -2022-11-02 00:00:00+05:30,420.4381386368101,422.475500432172,417.55604888127823,419.543701171875,12433578,0.0,0.0 -2022-11-03 00:00:00+05:30,416.8106608999608,420.6865766299469,411.9409190684826,413.68011474609375,10987519,0.0,0.0 -2022-11-04 00:00:00+05:30,415.6180874342825,423.3699188878874,414.3260953059046,422.72393798828125,12277023,0.0,0.0 -2022-11-07 00:00:00+05:30,425.60603527200635,434.798926868658,425.60603527200635,432.3143615722656,15058076,0.0,0.0 -2022-11-09 00:00:00+05:30,436.4884351439848,438.4760873434945,429.3328750940839,430.47576904296875,14471443,0.0,0.0 -2022-11-10 00:00:00+05:30,417.90389628465897,417.953575460517,406.6736729156917,409.6551513671875,26251660,0.0,0.0 -2022-11-11 00:00:00+05:30,417.4069844395661,422.87302828341757,412.1397179580671,420.8853759765625,19296401,0.0,0.0 -2022-11-14 00:00:00+05:30,421.3822744172635,434.9977043779783,420.88536135780913,431.02239990234375,17996083,0.0,0.0 -2022-11-15 00:00:00+05:30,432.2149715624046,435.7927516440154,431.4199228016761,434.4510803222656,10696024,0.0,0.0 -2022-11-16 00:00:00+05:30,434.25233595461293,435.4946186065838,426.9477078951908,428.8856506347656,8206169,0.0,0.0 -2022-11-17 00:00:00+05:30,419.3946121599082,424.9103348564114,417.0094355973437,420.5375061035156,15621809,0.0,0.0 -2022-11-18 00:00:00+05:30,421.38224902315665,423.8171349994137,418.54983868912564,421.1834716796875,9851962,0.0,0.0 -2022-11-21 00:00:00+05:30,422.9724006231091,424.9600528531715,417.4069683131012,418.50018310546875,9497812,0.0,0.0 -2022-11-22 00:00:00+05:30,418.400803574444,423.7674586470952,417.9038905060658,422.0779724121094,6407614,0.0,0.0 -2022-11-23 00:00:00+05:30,424.21467707978246,426.64953282859716,420.239372677637,421.43194580078125,6568241,0.0,0.0 -2022-11-24 00:00:00+05:30,421.879195040843,422.6245646433887,418.10266785294505,420.7859802246094,6768613,0.0,0.0 -2022-11-25 00:00:00+05:30,422.37609595932344,432.463424891107,421.3822698511838,430.5254821777344,18764073,0.0,0.0 -2022-11-28 00:00:00+05:30,432.314360498075,437.63133628497656,429.7304065304142,430.5751647949219,10701208,0.0,0.0 -2022-11-29 00:00:00+05:30,429.82978814396125,435.19644301680415,426.8979890180183,430.47576904296875,8630105,0.0,0.0 -2022-11-30 00:00:00+05:30,432.3143659243802,438.27732269575097,430.62484937415854,436.68719482421875,14727892,0.0,0.0 -2022-12-01 00:00:00+05:30,440.2649857498752,440.8612875074692,434.152960975163,435.5443115234375,8909310,0.0,0.0 -2022-12-02 00:00:00+05:30,436.28966361764236,438.42638369481125,432.3143591655454,432.7118835449219,8352658,0.0,0.0 -2022-12-05 00:00:00+05:30,432.8112618938479,434.7989140724649,425.15878887450646,426.1029357910156,12857807,0.0,0.0 -2022-12-06 00:00:00+05:30,426.1526209436574,428.68689570445457,422.72393908493046,424.463134765625,8461831,0.0,0.0 -2022-12-07 00:00:00+05:30,425.35756772363357,425.35756772363357,416.5125215634378,417.50634765625,12133315,0.0,0.0 -2022-12-08 00:00:00+05:30,418.40079468590375,418.79831906632796,412.78568319835136,414.624267578125,9539923,0.0,0.0 -2022-12-09 00:00:00+05:30,416.71127822807176,418.35111558249355,407.0214735989102,410.7483215332031,9920219,0.0,0.0 -2022-12-12 00:00:00+05:30,409.45635853626743,414.32610042389956,405.481054084459,411.59307861328125,8009229,0.0,0.0 -2022-12-13 00:00:00+05:30,417.357289246881,418.89770759391104,414.6739466039368,415.9162292480469,9717894,0.0,0.0 -2022-12-14 00:00:00+05:30,417.9535488367087,418.74862790396105,414.77332355519513,415.3199157714844,6314883,0.0,0.0 -2022-12-15 00:00:00+05:30,416.26406991223723,420.1896648272919,413.1335237490715,414.1273498535156,7542601,0.0,0.0 -2022-12-16 00:00:00+05:30,414.7733397941482,425.15880461440537,410.54957875821833,418.9971008300781,50949198,0.0,0.0 -2022-12-19 00:00:00+05:30,419.2952272636843,420.2393741942675,412.9347462631299,415.4193115234375,9809103,0.0,0.0 -2022-12-20 00:00:00+05:30,415.419302304973,415.419302304973,405.48104148427984,407.9656066894531,12341042,0.0,0.0 -2022-12-21 00:00:00+05:30,410.05264053400424,411.84151531955297,398.52425211278893,400.1143798828125,11606059,0.0,0.0 -2022-12-22 00:00:00+05:30,401.6051250809025,402.20142679486474,387.7909486317405,392.01470947265625,14908929,0.0,0.0 -2022-12-23 00:00:00+05:30,387.5921667544647,387.5921667544647,374.6724278626492,376.01409912109375,19902886,0.0,0.0 -2022-12-26 00:00:00+05:30,377.90238909104403,388.28788436801364,372.883579224263,382.4242858886719,16979026,0.0,0.0 -2022-12-27 00:00:00+05:30,387.59218046957045,394.9961970743093,386.10144131391826,391.716552734375,14372461,0.0,0.0 -2022-12-28 00:00:00+05:30,391.56749797498355,393.45576156943565,387.98971781597777,388.8841552734375,8443917,0.0,0.0 -2022-12-29 00:00:00+05:30,386.59835355330506,387.5921796549845,380.68507611664603,383.5174865722656,15627403,0.0,0.0 -2022-12-30 00:00:00+05:30,388.58599750195594,389.7786009303032,384.6106931796853,385.5548400878906,9198673,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/TATAPOWER.NS.csv b/DATA/BRONZE/StockData/2022/TATAPOWER.NS.csv deleted file mode 100644 index a7f8baf8..00000000 --- a/DATA/BRONZE/StockData/2022/TATAPOWER.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,216.41650237988043,219.0581113493039,211.32895641491393,218.5689239501953,19062825,0.0,0.0 -2022-01-04 00:00:00+05:30,219.44948501292592,223.31406274052566,216.22084497549255,221.40623474121094,32469988,0.0,0.0 -2022-01-05 00:00:00+05:30,221.50405965259995,221.65082483711367,218.1775911403716,218.66677856445312,17271276,0.0,0.0 -2022-01-06 00:00:00+05:30,216.66111104678586,224.8305471477851,214.753283044229,223.50973510742188,27537005,0.0,0.0 -2022-01-07 00:00:00+05:30,225.3197232970768,227.81458206570497,222.1889268690482,224.83053588867188,34595209,0.0,0.0 -2022-01-10 00:00:00+05:30,225.9556547263155,228.4015917008996,225.41754560614407,226.7383575439453,22061859,0.0,0.0 -2022-01-11 00:00:00+05:30,227.96134538395785,231.58132942789703,226.78729852224998,228.05918884277344,25489182,0.0,0.0 -2022-01-12 00:00:00+05:30,229.8202529446125,234.46753361660762,229.42890896481293,232.60862731933594,32665403,0.0,0.0 -2022-01-13 00:00:00+05:30,233.83159659121267,241.3650801901873,231.38565938837573,239.995361328125,50250827,0.0,0.0 -2022-01-14 00:00:00+05:30,238.42996293544118,243.12616549618102,237.25591602746033,239.1148223876953,36940487,0.0,0.0 -2022-01-17 00:00:00+05:30,240.5823610252132,243.85992262682893,239.7018296632822,242.49020385742188,25339181,0.0,0.0 -2022-01-18 00:00:00+05:30,244.5937077886448,245.1807386588636,232.65753783432194,233.92942810058594,30408196,0.0,0.0 -2022-01-19 00:00:00+05:30,233.83159823196996,244.3002065478054,230.94539529813352,243.12615966796875,36751594,0.0,0.0 -2022-01-20 00:00:00+05:30,244.59373081912176,246.69723093263957,239.84860646970415,243.27291870117188,35990609,0.0,0.0 -2022-01-21 00:00:00+05:30,240.48455328978807,245.37642778742892,233.39133526820882,236.71780395507812,35507032,0.0,0.0 -2022-01-24 00:00:00+05:30,237.2559042472611,238.57671628366901,221.69974989907004,224.58595275878906,43279408,0.0,0.0 -2022-01-25 00:00:00+05:30,221.35730305571306,235.64158140122098,218.17758489027187,233.6359100341797,39449718,0.0,0.0 -2022-01-27 00:00:00+05:30,230.40728150924076,237.1091553293373,227.47215690402749,235.83726501464844,35920383,0.0,0.0 -2022-01-28 00:00:00+05:30,239.40832232323754,244.5937120034743,237.5983378117011,238.7723846435547,34523855,0.0,0.0 -2022-01-31 00:00:00+05:30,242.58804752830082,244.1534533014908,239.99536007832174,240.72914123535156,24939671,0.0,0.0 -2022-02-01 00:00:00+05:30,244.10452328270685,250.8553037266143,239.50616450723257,244.44696044921875,74185275,0.0,0.0 -2022-02-02 00:00:00+05:30,246.45261570270034,249.48558367180527,243.85992835371553,245.1807403564453,25162901,0.0,0.0 -2022-02-03 00:00:00+05:30,245.1318301184422,248.8985644637302,243.9088615137092,247.38209533691406,27724870,0.0,0.0 -2022-02-04 00:00:00+05:30,248.31153075915807,252.3228585389492,247.5288279222575,248.84963989257812,39309420,0.0,0.0 -2022-02-07 00:00:00+05:30,249.97478142754514,251.14884322466068,245.13182876529913,246.35479736328125,32770930,0.0,0.0 -2022-02-08 00:00:00+05:30,247.03964133887504,248.11585960930307,227.56998844844614,229.77133178710938,82053977,0.0,0.0 -2022-02-09 00:00:00+05:30,231.58132017948938,233.7337418281309,227.56999231811548,232.85321044921875,35604075,0.0,0.0 -2022-02-10 00:00:00+05:30,233.34239565008795,239.21264459725998,229.03755239368783,236.08184814453125,55153254,0.0,0.0 -2022-02-11 00:00:00+05:30,234.80995713810808,236.81562850775907,225.221880902539,227.27647399902344,36050888,0.0,0.0 -2022-02-14 00:00:00+05:30,221.11272072305485,221.94434533446875,211.3289720184949,215.73165893554688,38301829,0.0,0.0 -2022-02-15 00:00:00+05:30,217.93299522156173,226.73836876586725,214.0684175962129,225.4175567626953,36314556,0.0,0.0 -2022-02-16 00:00:00+05:30,228.35268716674784,231.77699918895846,225.12406206028749,226.34703063964844,35144286,0.0,0.0 -2022-02-17 00:00:00+05:30,228.30378007806806,228.79296750919414,222.09109373124056,222.8248748779297,23381354,0.0,0.0 -2022-02-18 00:00:00+05:30,222.09108682592313,225.0262113214199,219.79189999959124,220.8681182861328,18717812,0.0,0.0 -2022-02-21 00:00:00+05:30,219.15596354166667,222.72702572606502,217.4438075764974,220.13433837890625,24657963,0.0,0.0 -2022-02-22 00:00:00+05:30,213.2857071779018,219.98758055387094,212.60084780116688,217.83514404296875,29360421,0.0,0.0 -2022-02-23 00:00:00+05:30,221.11272154647966,221.8954244315224,215.58490947934402,216.41651916503906,23583042,0.0,0.0 -2022-02-24 00:00:00+05:30,208.3938309829595,211.47570561047743,198.85467674782404,199.88197326660156,60097152,0.0,0.0 -2022-02-25 00:00:00+05:30,205.4587138782848,216.51435242035552,205.0184481914515,215.24246215820312,52157687,0.0,0.0 -2022-02-28 00:00:00+05:30,212.79653323464092,219.49840703447657,209.47006466364866,218.2265167236328,35508015,0.0,0.0 -2022-03-02 00:00:00+05:30,215.24247732878302,222.33569533166337,213.67707152213814,220.52569580078125,28297089,0.0,0.0 -2022-03-03 00:00:00+05:30,224.04783111739718,225.56431505613816,221.01486323991523,221.69973754882812,22429798,0.0,0.0 -2022-03-04 00:00:00+05:30,220.1343359139946,221.55297642634397,216.02516462936305,216.66110229492188,22427429,0.0,0.0 -2022-03-07 00:00:00+05:30,212.30733050728134,214.94893946792237,207.6600502312003,211.52462768554688,23498823,0.0,0.0 -2022-03-08 00:00:00+05:30,210.3505985015526,222.87379990973378,209.9592545223784,222.04217529296875,41105290,0.0,0.0 -2022-03-09 00:00:00+05:30,224.14568443619316,226.2002626669257,221.40623186640096,224.2924346923828,25437632,0.0,0.0 -2022-03-10 00:00:00+05:30,229.91808510442598,230.7497096816489,224.92836749871876,227.22755432128906,25462569,0.0,0.0 -2022-03-11 00:00:00+05:30,226.88512468337194,229.1843115821902,225.31973386037743,228.10809326171875,18163055,0.0,0.0 -2022-03-14 00:00:00+05:30,228.05919341976733,229.5756625601326,225.5643344580581,226.54270935058594,12074559,0.0,0.0 -2022-03-15 00:00:00+05:30,226.93404573137798,228.2548577635558,220.42785888562037,222.48243713378906,16150855,0.0,0.0 -2022-03-16 00:00:00+05:30,225.02621075298038,226.68944497713068,224.09675765085066,225.4664764404297,12428032,0.0,0.0 -2022-03-17 00:00:00+05:30,228.54835687666335,228.89077909581638,226.29809187428307,226.7383575439453,16453329,0.0,0.0 -2022-03-21 00:00:00+05:30,227.91241245413693,228.35267813953922,222.4335223924801,223.02053833007812,12356508,0.0,0.0 -2022-03-22 00:00:00+05:30,224.14568483928974,226.88512248519297,221.406232264571,226.39593505859375,14893566,0.0,0.0 -2022-03-23 00:00:00+05:30,227.32540261700225,232.31510540015597,226.6405282782028,229.2332305908203,29507641,0.0,0.0 -2022-03-24 00:00:00+05:30,228.93970873360843,235.78833249914373,227.91241218301514,234.32077026367188,31525902,0.0,0.0 -2022-03-25 00:00:00+05:30,234.8099710225266,239.01698598911005,234.02726813335502,236.1307830810547,24286187,0.0,0.0 -2022-03-28 00:00:00+05:30,237.30482775933635,238.72346833540243,232.31510994965205,234.4186248779297,14835527,0.0,0.0 -2022-03-29 00:00:00+05:30,238.33211484078154,239.60399017823036,233.3423972303671,233.92942810058594,20061075,0.0,0.0 -2022-03-30 00:00:00+05:30,235.73940919479125,239.60398673657832,232.60861276583012,236.4731903076172,22893839,0.0,0.0 -2022-03-31 00:00:00+05:30,237.64724409602428,237.64724409602428,232.51077615508297,233.48915100097656,13956014,0.0,0.0 -2022-04-01 00:00:00+05:30,232.51077825004646,241.0226514290664,231.97268402300898,240.14210510253906,25666798,0.0,0.0 -2022-04-04 00:00:00+05:30,241.80533885924478,248.06694687345066,240.7780572070218,246.5015411376953,39380622,0.0,0.0 -2022-04-05 00:00:00+05:30,248.36044742791475,269.29766204794583,246.64829153841828,267.683349609375,94568156,0.0,0.0 -2022-04-06 00:00:00+05:30,269.98255221246217,290.0881434675847,267.1941779141818,283.53302001953125,227551020,0.0,0.0 -2022-04-07 00:00:00+05:30,286.0278824236651,291.6046009406836,270.03144826677067,271.7925109863281,151174247,0.0,0.0 -2022-04-08 00:00:00+05:30,274.82549728593153,276.6844035827895,267.14524852134343,272.0860595703125,64353330,0.0,0.0 -2022-04-11 00:00:00+05:30,274.92332040318587,282.2122246487421,274.28738275100335,276.7822265625,47972951,0.0,0.0 -2022-04-12 00:00:00+05:30,277.22254609551584,277.22254609551584,265.7266405142317,269.1998596191406,44771140,0.0,0.0 -2022-04-13 00:00:00+05:30,272.5752451422841,274.2384645090773,266.4114655379141,267.1941833496094,31460232,0.0,0.0 -2022-04-18 00:00:00+05:30,262.1066089414764,262.1066089414764,246.5504552373147,252.32286071777344,89819229,0.0,0.0 -2022-04-19 00:00:00+05:30,254.86665328904147,256.33421559204936,237.25590565294647,241.1204833984375,53483065,0.0,0.0 -2022-04-20 00:00:00+05:30,244.59370363610873,249.19206227870458,241.2183135116934,244.2512664794922,41573598,0.0,0.0 -2022-04-21 00:00:00+05:30,247.52883578006453,254.57314660697637,245.27857065084632,253.25233459472656,40617734,0.0,0.0 -2022-04-22 00:00:00+05:30,252.42070922078173,253.39908406272275,246.843975607481,247.62667846679688,30569068,0.0,0.0 -2022-04-25 00:00:00+05:30,242.6369600125352,246.11019367589708,239.40832005886344,242.0010223388672,24620801,0.0,0.0 -2022-04-26 00:00:00+05:30,245.71883231683088,246.012347751276,242.68587930440503,243.4685821533203,17965504,0.0,0.0 -2022-04-27 00:00:00+05:30,242.44128803054625,249.73017759354684,240.19102291563468,242.0010223388672,32027943,0.0,0.0 -2022-04-28 00:00:00+05:30,245.47424871115481,245.47424871115481,239.11481206134442,242.88156127929688,20911099,0.0,0.0 -2022-04-29 00:00:00+05:30,245.4742547721152,247.7245200126029,235.6415990369154,237.10916137695312,26234765,0.0,0.0 -2022-05-02 00:00:00+05:30,234.8099731199698,244.2512848176422,233.2445673276436,243.12615966796875,26535475,0.0,0.0 -2022-05-04 00:00:00+05:30,244.44695388352,248.7028753781709,237.5983301677547,239.6529083251953,30780217,0.0,0.0 -2022-05-05 00:00:00+05:30,243.5664219539415,245.8656088799097,239.65292245701914,242.1477813720703,24304759,0.0,0.0 -2022-05-06 00:00:00+05:30,237.74508506121595,241.65858440378742,235.4458982259291,239.8975067138672,28044381,0.0,0.0 -2022-05-09 00:00:00+05:30,229.91808883003566,231.38565109916357,218.22651240507992,225.02621459960938,60959066,0.0,0.0 -2022-05-10 00:00:00+05:30,224.97730497912568,229.42891375414854,215.87841543509558,217.34597778320312,30274946,0.0,0.0 -2022-05-11 00:00:00+05:30,217.98191432121763,224.83053810644287,214.75327440813413,221.60189819335938,35097575,0.0,0.0 -2022-05-12 00:00:00+05:30,220.91704918795475,222.14001777853375,212.3562690539017,214.31301879882812,29320356,0.0,0.0 -2022-05-13 00:00:00+05:30,220.13434000704453,224.2435113680796,216.5143560682473,217.98191833496094,33108597,0.0,0.0 -2022-05-16 00:00:00+05:30,220.0364884315423,222.7270191545678,215.73164524622743,221.69973754882812,22192986,0.0,0.0 -2022-05-17 00:00:00+05:30,223.99890443998726,237.25588578617345,222.92270113185413,235.93507385253906,34735919,0.0,0.0 -2022-05-18 00:00:00+05:30,238.08753471014322,238.08753471014322,231.38566076302806,232.55970764160156,25004758,0.0,0.0 -2022-05-19 00:00:00+05:30,224.53703170228042,227.56999975780263,221.4551568465205,223.50973510742188,23697546,0.0,0.0 -2022-05-20 00:00:00+05:30,227.4721514833702,230.89646344118435,225.2708080819182,228.2059326171875,18294157,0.0,0.0 -2022-05-23 00:00:00+05:30,229.86916022371673,230.7986133139231,223.8032393452585,224.83053588867188,16642801,0.0,0.0 -2022-05-24 00:00:00+05:30,225.22189156161951,226.39593841711118,219.88975151835035,222.09109497070312,17636195,0.0,0.0 -2022-05-25 00:00:00+05:30,224.04782763605087,224.9283589783785,215.24245449751612,216.12298583984375,16194564,0.0,0.0 -2022-05-26 00:00:00+05:30,218.1286645343485,219.44947652135852,205.65438549922214,216.66110229492188,34963419,0.0,0.0 -2022-05-27 00:00:00+05:30,220.81919719692132,221.89541548657303,217.88407269294234,219.79190063476562,16159280,0.0,0.0 -2022-05-30 00:00:00+05:30,222.97162122443112,228.8418702949697,222.0910898353765,228.2059326171875,19674867,0.0,0.0 -2022-05-31 00:00:00+05:30,227.86350634679079,232.46188028166887,226.29811547707612,230.06484985351562,21535025,0.0,0.0 -2022-06-01 00:00:00+05:30,228.54836039553237,231.09212593097644,225.56431425483268,227.71673583984375,14805104,0.0,0.0 -2022-06-02 00:00:00+05:30,226.98296951024173,230.79862552617206,226.29811008799982,229.13539123535156,13296442,0.0,0.0 -2022-06-03 00:00:00+05:30,231.18999615249393,231.72810534325808,225.22190318004877,226.05352783203125,11433422,0.0,0.0 -2022-06-06 00:00:00+05:30,226.00458578349958,228.54836631362778,222.62919560496357,227.22755432128906,11689465,0.0,0.0 -2022-06-07 00:00:00+05:30,225.9067583552902,230.4072888651595,224.78163319223097,229.6735076904297,14994271,0.0,0.0 -2022-06-08 00:00:00+05:30,230.84755242852665,231.28781814349,226.10244316687456,227.9613494873047,13235033,0.0,0.0 -2022-06-09 00:00:00+05:30,226.98295736345415,229.62456638148998,226.3959265021951,228.01025390625,10241164,0.0,0.0 -2022-06-10 00:00:00+05:30,226.3959227781136,227.37429757824168,224.04782922933208,225.2707977294922,9619461,0.0,0.0 -2022-06-13 00:00:00+05:30,218.61785833054415,221.45515436689945,214.16624975521202,214.75328063964844,19190225,0.0,0.0 -2022-06-14 00:00:00+05:30,210.057070833962,219.54730360065048,210.008149107207,215.63380432128906,16235651,0.0,0.0 -2022-06-15 00:00:00+05:30,217.95139634821874,219.23346639522128,215.28864474185986,215.92967224121094,11820899,1.75,0.0 -2022-06-16 00:00:00+05:30,219.33209442132966,220.21968838914412,206.11694690690604,206.90591430664062,22486470,0.0,0.0 -2022-06-17 00:00:00+05:30,206.9059145895138,210.99866134929897,204.19384949492564,207.39901733398438,20447908,0.0,0.0 -2022-06-20 00:00:00+05:30,208.87830601305015,209.9631229203483,187.37902535714883,192.21142578125,46007687,0.0,0.0 -2022-06-21 00:00:00+05:30,195.07144557652646,204.88418702359178,189.84455355976615,201.72833251953125,40390379,0.0,0.0 -2022-06-22 00:00:00+05:30,200.89004993522917,201.77764388149214,196.2548872657486,198.52316284179688,19099052,0.0,0.0 -2022-06-23 00:00:00+05:30,198.5231576716808,202.07348821936836,195.90970423209748,200.150390625,20176334,0.0,0.0 -2022-06-24 00:00:00+05:30,202.07348817889013,205.87038513360872,200.89004466323132,205.0321044921875,16789270,0.0,0.0 -2022-06-27 00:00:00+05:30,207.00451552324617,208.68107680734826,204.785553286606,205.27865600585938,18526023,0.0,0.0 -2022-06-28 00:00:00+05:30,203.25694719988624,206.2648617531948,202.0734886332656,205.77175903320312,13321760,0.0,0.0 -2022-06-29 00:00:00+05:30,203.25694043221705,206.80727086896434,202.91176252039565,204.4403839111328,12179447,0.0,0.0 -2022-06-30 00:00:00+05:30,204.44038982525117,206.36348741515883,198.6217687257836,199.41073608398438,16161389,0.0,0.0 -2022-07-01 00:00:00+05:30,199.90384474094364,204.78555878291382,197.83282229347506,204.14453125,15807993,0.0,0.0 -2022-07-04 00:00:00+05:30,204.8348716045132,209.8645254838832,204.3417688731358,208.53314208984375,14714951,0.0,0.0 -2022-07-05 00:00:00+05:30,211.54106342285468,214.1052035442701,209.07554986314773,209.86451721191406,18209477,0.0,0.0 -2022-07-06 00:00:00+05:30,209.56866540641428,211.7876277460116,207.20177826349772,211.0479736328125,13022748,0.0,0.0 -2022-07-07 00:00:00+05:30,212.9710747472927,213.31625269166517,209.37143069107333,211.59039306640625,14827327,0.0,0.0 -2022-07-08 00:00:00+05:30,214.69692229411314,217.80347847379133,211.78761924200882,217.01451110839844,17940782,0.0,0.0 -2022-07-11 00:00:00+05:30,215.9789897361401,218.83897947131666,215.28864894299065,217.70484924316406,14996210,0.0,0.0 -2022-07-12 00:00:00+05:30,216.8172708362589,221.10725544818675,216.07761676024023,218.4445037841797,14294272,0.0,0.0 -2022-07-13 00:00:00+05:30,218.93760603389543,220.17036282462684,216.81727037315773,217.70484924316406,11090495,0.0,0.0 -2022-07-14 00:00:00+05:30,219.8251761451793,220.17035405215108,216.12690592033914,218.29656982421875,11027964,0.0,0.0 -2022-07-15 00:00:00+05:30,218.8389820788242,223.0796684991289,218.5924307177402,221.89622497558594,13191940,0.0,0.0 -2022-07-18 00:00:00+05:30,223.8193273672995,225.74242501520735,222.38933245210143,224.65760803222656,11035599,0.0,0.0 -2022-07-19 00:00:00+05:30,223.52345975963274,226.33415131819874,223.3755349610981,224.85484313964844,7716506,0.0,0.0 -2022-07-20 00:00:00+05:30,226.82724463418262,227.41897390037454,223.6713903271932,224.46035766601562,10163009,0.0,0.0 -2022-07-21 00:00:00+05:30,223.57278038437443,227.71484041068655,223.37554229708365,226.92588806152344,11218003,0.0,0.0 -2022-07-22 00:00:00+05:30,227.02448479143905,230.77206839903215,227.02448479143905,227.66552734375,12459803,0.0,0.0 -2022-07-25 00:00:00+05:30,228.20793835599454,230.13105104948363,226.33415399366808,229.2927703857422,10169772,0.0,0.0 -2022-07-26 00:00:00+05:30,229.78586287830362,230.27896558834288,221.9948460790032,223.0303497314453,11541475,0.0,0.0 -2022-07-27 00:00:00+05:30,217.85277230519196,220.86070186030142,212.52726903092972,214.99278259277344,33675845,0.0,0.0 -2022-07-28 00:00:00+05:30,217.35967885292746,218.3951976026778,213.90795971929376,215.14071655273438,22716582,0.0,0.0 -2022-07-29 00:00:00+05:30,217.16242781521265,219.57862805496646,215.83105954349537,218.83897399902344,19006987,0.0,0.0 -2022-08-01 00:00:00+05:30,219.2334676827325,228.060003174305,218.54312689900013,227.17242431640625,22010178,0.0,0.0 -2022-08-02 00:00:00+05:30,226.82725069604086,230.37759629147308,224.06587246051586,229.44068908691406,20231195,0.0,0.0 -2022-08-03 00:00:00+05:30,228.79966765372984,234.02655962272095,227.8627754725666,229.2927703857422,25614730,0.0,0.0 -2022-08-04 00:00:00+05:30,230.5748312016561,231.56103662591613,222.1920850954458,224.50965881347656,20979139,0.0,0.0 -2022-08-05 00:00:00+05:30,225.49587919290803,230.03243046469422,224.55898698738523,228.89830017089844,33228441,0.0,0.0 -2022-08-08 00:00:00+05:30,228.84897838448157,229.63794575656303,224.55897864449548,225.1013946533203,11852419,0.0,0.0 -2022-08-10 00:00:00+05:30,226.33415162067706,227.22173050967305,224.0165627851972,225.3479461669922,11392194,0.0,0.0 -2022-08-11 00:00:00+05:30,226.72862212371436,228.15863203450533,225.2000157472974,226.2355194091797,9195356,0.0,0.0 -2022-08-12 00:00:00+05:30,226.8272505434138,232.44861852548175,225.44656895073072,229.1941375732422,23305682,0.0,0.0 -2022-08-16 00:00:00+05:30,230.42688758993697,234.22378443055234,228.2079254216475,232.74447631835938,18790189,0.0,0.0 -2022-08-17 00:00:00+05:30,235.16069584479882,238.46449025230328,233.33622471911104,234.0265655517578,23760210,0.0,0.0 -2022-08-18 00:00:00+05:30,233.6813666210593,236.4920580315908,232.64584794095293,234.66757202148438,15238636,0.0,0.0 -2022-08-19 00:00:00+05:30,235.55517483996968,238.56308938664614,228.7996615716586,229.44068908691406,23097652,0.0,0.0 -2022-08-22 00:00:00+05:30,229.440683644608,229.440683644608,219.77588262196957,221.0579376220703,20956719,0.0,0.0 -2022-08-23 00:00:00+05:30,219.67726353705788,228.8982904949708,218.59243152496194,228.2572479248047,19119958,0.0,0.0 -2022-08-24 00:00:00+05:30,227.76415340794298,229.58863957176482,224.3617474994793,226.4327850341797,14521061,0.0,0.0 -2022-08-25 00:00:00+05:30,227.41897188867677,229.9830969067926,225.49585931471464,226.13690185546875,13814880,0.0,0.0 -2022-08-26 00:00:00+05:30,227.8134547857623,233.13895809909624,227.66552999028664,231.85690307617188,19400636,0.0,0.0 -2022-08-29 00:00:00+05:30,224.01655917896525,230.47620780627352,223.96726094571542,229.44068908691406,14098344,0.0,0.0 -2022-08-30 00:00:00+05:30,230.77206305334846,234.22378194517205,230.77206305334846,233.68136596679688,13418819,0.0,0.0 -2022-09-01 00:00:00+05:30,231.8075970138052,236.93586241010777,231.16655443407916,233.9279327392578,14693953,0.0,0.0 -2022-09-02 00:00:00+05:30,235.16068836724895,236.19620710744283,231.21586653664448,231.9555206298828,12347290,0.0,0.0 -2022-09-05 00:00:00+05:30,232.20205754317857,235.11136045252843,231.95550619410994,233.18826293945312,10500643,0.0,0.0 -2022-09-06 00:00:00+05:30,234.37170755776316,244.5789394787151,233.92791813691747,243.9379119873047,61475311,0.0,0.0 -2022-09-07 00:00:00+05:30,243.54342651367188,247.6854862859433,241.8175670212004,243.54342651367188,30474615,0.0,0.0 -2022-09-08 00:00:00+05:30,246.1075621665973,246.6499781497549,240.23964300842013,241.52169799804688,14951235,0.0,0.0 -2022-09-09 00:00:00+05:30,243.09964357333317,243.59274629863404,237.87275167548367,239.00689697265625,12290186,0.0,0.0 -2022-09-12 00:00:00+05:30,240.33826246951074,241.81757062797917,238.36585159155283,239.45068359375,10322525,0.0,0.0 -2022-09-13 00:00:00+05:30,240.53549945741702,241.521704891926,236.7386175635379,237.72482299804688,13871114,0.0,0.0 -2022-09-14 00:00:00+05:30,234.17448964981963,240.78206339660707,233.38552225132975,238.1686248779297,24228696,0.0,0.0 -2022-09-15 00:00:00+05:30,239.00688657060638,243.49410913691085,236.59067128314976,242.01480102539062,19214950,0.0,0.0 -2022-09-16 00:00:00+05:30,243.4941286262212,244.3324093091656,229.44070044194024,233.0403594970703,58044047,0.0,0.0 -2022-09-19 00:00:00+05:30,234.22378834316547,234.6675777745766,228.70103194606955,229.14483642578125,14016637,0.0,0.0 -2022-09-20 00:00:00+05:30,231.75828566840048,234.22379934572388,230.92000499879,232.0048370361328,10376536,0.0,0.0 -2022-09-21 00:00:00+05:30,232.25136730169496,233.33619924047082,227.17241560719867,228.01068115234375,14179308,0.0,0.0 -2022-09-22 00:00:00+05:30,225.9396712112451,230.27896910656676,224.31242321427396,228.45448303222656,19648230,0.0,0.0 -2022-09-23 00:00:00+05:30,228.06000868833408,229.14484069492866,220.46622978707458,221.4031219482422,16143866,0.0,0.0 -2022-09-26 00:00:00+05:30,219.726573082689,220.4662271560946,209.5686541315917,212.3300323486328,22684799,0.0,0.0 -2022-09-27 00:00:00+05:30,214.30244149043193,216.81726832947984,211.49175001473714,214.4996795654297,14097631,0.0,0.0 -2022-09-28 00:00:00+05:30,212.03417284021072,213.858658951412,209.81521056630154,210.9493408203125,12102060,0.0,0.0 -2022-09-29 00:00:00+05:30,213.16829284891986,214.99277887243264,207.59623831489483,209.3220977783203,18736174,0.0,0.0 -2022-09-30 00:00:00+05:30,209.27278719347842,214.10520278228614,207.3496896334113,213.5134735107422,13008102,0.0,0.0 -2022-10-03 00:00:00+05:30,213.5134805660363,214.99278874547767,208.87831794678024,210.20968627929688,10864491,0.0,0.0 -2022-10-04 00:00:00+05:30,213.80934280947852,216.9158839320836,213.21761352502955,216.02830505371094,11173725,0.0,0.0 -2022-10-06 00:00:00+05:30,217.95139810635465,220.17036030427002,217.21174404038285,218.64173889160156,10571565,0.0,0.0 -2022-10-07 00:00:00+05:30,218.59242919769054,219.82518599453812,215.73243944832447,219.4307098388672,11098716,0.0,0.0 -2022-10-10 00:00:00+05:30,216.96518586361003,217.7048399063269,214.10519625109157,217.31036376953125,9516511,0.0,0.0 -2022-10-11 00:00:00+05:30,217.35967825619306,219.18416438399672,213.5134829657381,214.15451049804688,9006207,0.0,0.0 -2022-10-12 00:00:00+05:30,214.99277946670338,216.37346102194005,212.08347651569017,214.94346618652344,9504518,0.0,0.0 -2022-10-13 00:00:00+05:30,214.94346189752434,215.8803540090473,210.55485091848524,213.1682891845703,9559072,0.0,0.0 -2022-10-14 00:00:00+05:30,216.96520133757176,217.5569306332674,212.5272767647578,212.9217529296875,8739363,0.0,0.0 -2022-10-17 00:00:00+05:30,212.03416323551022,215.48588217190223,210.90003303287295,214.94346618652344,9420098,0.0,0.0 -2022-10-18 00:00:00+05:30,216.02831196097168,218.9376150978824,215.63382074262537,217.60623168945312,10267276,0.0,0.0 -2022-10-19 00:00:00+05:30,218.3458690002949,218.5924203496847,214.54898724867192,215.3872528076172,7712123,0.0,0.0 -2022-10-20 00:00:00+05:30,214.84484753627297,218.24725307944058,213.1189881254184,217.754150390625,7889548,0.0,0.0 -2022-10-21 00:00:00+05:30,218.19795686844427,219.1841623232169,214.54899969544573,215.5845184326172,8153053,0.0,0.0 -2022-10-24 00:00:00+05:30,217.9513995026889,218.09932429751075,215.28864785779126,215.97898864746094,2893840,0.0,0.0 -2022-10-25 00:00:00+05:30,216.07762524430265,219.82519400463437,214.64761526921149,217.60623168945312,9040336,0.0,0.0 -2022-10-27 00:00:00+05:30,218.7403771496179,223.77001603819252,218.05003632745684,222.73451232910156,12783887,0.0,0.0 -2022-10-28 00:00:00+05:30,223.86862362470038,224.55896438833238,219.48001264700392,221.94552612304688,13141721,0.0,0.0 -2022-10-31 00:00:00+05:30,224.953453087796,225.84103191004388,221.10724307868867,222.88241577148438,22697530,0.0,0.0 -2022-11-01 00:00:00+05:30,223.3755425769831,228.1586452033605,223.3755425769831,227.4189910888672,16978101,0.0,0.0 -2022-11-02 00:00:00+05:30,226.82725778612928,228.60243063933314,224.65760876479175,225.89036560058594,9478217,0.0,0.0 -2022-11-03 00:00:00+05:30,225.05207464831835,226.3341447086155,222.63587437023943,224.2631072998047,9095013,0.0,0.0 -2022-11-04 00:00:00+05:30,224.5589817602238,226.23552804397067,223.62208957650947,225.1507110595703,8681681,0.0,0.0 -2022-11-07 00:00:00+05:30,225.20001559143887,227.22172468099126,223.77000568163757,225.9889678955078,9570452,0.0,0.0 -2022-11-09 00:00:00+05:30,226.92587359374463,231.2651714306933,225.69311681639553,228.15863037109375,16625632,0.0,0.0 -2022-11-10 00:00:00+05:30,228.0106951858016,230.1803441485896,225.34794350200264,226.0382843017578,8944902,0.0,0.0 -2022-11-11 00:00:00+05:30,228.79965060527746,228.79965060527746,226.0382725021055,226.5806884765625,7259679,0.0,0.0 -2022-11-14 00:00:00+05:30,226.8765640183137,227.2217268926283,223.67139634485957,224.55897521972656,7310857,0.0,0.0 -2022-11-15 00:00:00+05:30,225.2986334829007,227.0738063139074,224.85484403722427,226.3341522216797,6426117,0.0,0.0 -2022-11-16 00:00:00+05:30,226.33413995665308,226.8272426580837,219.18415078590914,221.50173950195312,10662953,0.0,0.0 -2022-11-17 00:00:00+05:30,221.600351822669,221.79758989430164,217.95139482841444,218.3458709716797,10679502,0.0,0.0 -2022-11-18 00:00:00+05:30,219.28278064586053,219.77588335471265,215.68312184225974,217.4089813232422,7718744,0.0,0.0 -2022-11-21 00:00:00+05:30,217.4089788451995,219.33207637814309,215.38725475228944,218.3458709716797,6226956,0.0,0.0 -2022-11-22 00:00:00+05:30,218.0007137266862,218.93760587731185,216.02830286292664,217.4582977294922,7105721,0.0,0.0 -2022-11-23 00:00:00+05:30,218.44449114530687,219.18414517853026,217.45828576767568,217.754150390625,5966239,0.0,0.0 -2022-11-24 00:00:00+05:30,217.95140060131033,218.64174139445979,216.57071901501143,217.70484924316406,6612342,0.0,0.0 -2022-11-25 00:00:00+05:30,218.1486317815492,221.74829052566454,217.31036621933345,221.00863647460938,8062766,0.0,0.0 -2022-11-28 00:00:00+05:30,221.0086368005225,223.32621046826628,220.21966946857347,221.50173950195312,7388645,0.0,0.0 -2022-11-29 00:00:00+05:30,221.89622090766204,222.34001033981724,219.82518349320364,220.3675994873047,6165404,0.0,0.0 -2022-11-30 00:00:00+05:30,220.46623304621954,222.29070411371683,219.57863910543887,221.69898986816406,8815900,0.0,0.0 -2022-12-01 00:00:00+05:30,222.14278244367276,224.01656682010355,220.515549435104,221.74830627441406,7833074,0.0,0.0 -2022-12-02 00:00:00+05:30,222.3400145686003,223.22760849809282,220.76209488555946,222.1427764892578,7223274,0.0,0.0 -2022-12-05 00:00:00+05:30,222.14277273775687,222.73450201409224,219.2827830148374,221.1072540283203,10750610,0.0,0.0 -2022-12-06 00:00:00+05:30,221.10724796280434,227.12310693008172,220.41690719155122,225.643798828125,20071039,0.0,0.0 -2022-12-07 00:00:00+05:30,225.6438154678312,226.43278285671582,222.2907078271468,222.73451232910156,7548312,0.0,0.0 -2022-12-08 00:00:00+05:30,222.8824182342832,224.16448825148552,221.69897477544257,221.94552612304688,7507975,0.0,0.0 -2022-12-09 00:00:00+05:30,222.78379396590796,223.37552322556067,214.49967462057148,216.3734588623047,13087278,0.0,0.0 -2022-12-12 00:00:00+05:30,216.7186387723102,216.7186387723102,212.72450385353588,214.69691467285156,8858525,0.0,0.0 -2022-12-13 00:00:00+05:30,215.78175666385596,217.26106484704286,214.79555120839802,215.83106994628906,7265105,0.0,0.0 -2022-12-14 00:00:00+05:30,216.76795523560367,220.121047658359,216.3734640369674,219.62794494628906,9179593,0.0,0.0 -2022-12-15 00:00:00+05:30,219.57863730717816,221.69898805253854,218.00071761699232,218.74037170410156,7909066,0.0,0.0 -2022-12-16 00:00:00+05:30,217.9514047422644,219.4307129192481,213.0696907678784,214.3517608642578,10349382,0.0,0.0 -2022-12-19 00:00:00+05:30,214.9927849436294,214.9927849436294,211.93554207419328,213.80934143066406,9302368,0.0,0.0 -2022-12-20 00:00:00+05:30,213.8093451565987,215.4858914165409,211.6396961703029,214.84486389160156,6418826,0.0,0.0 -2022-12-21 00:00:00+05:30,215.387259201054,216.37346462788722,209.56865320205824,210.85072326660156,9737819,0.0,0.0 -2022-12-22 00:00:00+05:30,211.93554319118888,212.33003439645697,203.70073679016585,206.018310546875,14020296,0.0,0.0 -2022-12-23 00:00:00+05:30,203.35556713047725,205.0321134381702,193.29627423601823,194.18385314941406,20819266,0.0,0.0 -2022-12-26 00:00:00+05:30,194.57833303485683,201.8269338674335,191.91558140149598,200.34762573242188,18203352,0.0,0.0 -2022-12-27 00:00:00+05:30,203.94729049722523,205.42659867532652,201.97487959309018,204.83486938476562,11851262,0.0,0.0 -2022-12-28 00:00:00+05:30,204.4897099160159,207.39901303847645,203.94729389867211,205.37728881835938,8920331,0.0,0.0 -2022-12-29 00:00:00+05:30,205.91969420765548,205.91969420765548,202.1721106110587,203.01039123535156,15374707,0.0,0.0 -2022-12-30 00:00:00+05:30,204.53900473948516,207.10314493418113,204.14452857797855,204.83486938476562,7372810,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/VOLTAS.NS.csv b/DATA/BRONZE/StockData/2022/VOLTAS.NS.csv deleted file mode 100644 index 808eee1f..00000000 --- a/DATA/BRONZE/StockData/2022/VOLTAS.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,1207.3646303334247,1223.7749573307528,1207.3646303334247,1215.446533203125,431395,0.0,0.0 -2022-01-04 00:00:00+05:30,1222.2471737499243,1233.5324087592073,1205.196301237951,1227.5694580078125,877718,0.0,0.0 -2022-01-05 00:00:00+05:30,1227.5694259637448,1236.4891877019104,1221.113673510934,1231.5118408203125,433601,0.0,0.0 -2022-01-06 00:00:00+05:30,1222.1487734073087,1238.2633722843998,1212.4405995521108,1231.8077392578125,590712,0.0,0.0 -2022-01-07 00:00:00+05:30,1227.0767195906951,1268.9648807012209,1227.0767195906951,1252.6038818359375,2129901,0.0,0.0 -2022-01-10 00:00:00+05:30,1256.644762976695,1262.9033226355955,1232.990273320663,1235.70068359375,835334,0.0,0.0 -2022-01-11 00:00:00+05:30,1234.961461981469,1239.0024131735663,1220.7687443414377,1229.09716796875,621165,0.0,0.0 -2022-01-12 00:00:00+05:30,1234.8630029705507,1264.529652756733,1228.0623128097345,1256.9405517578125,1001889,0.0,0.0 -2022-01-13 00:00:00+05:30,1265.3180835159187,1269.605435566391,1238.5095905752046,1252.554443359375,591489,0.0,0.0 -2022-01-14 00:00:00+05:30,1254.6243367735085,1298.335962518565,1244.472689597247,1284.8824462890625,1513277,0.0,0.0 -2022-01-17 00:00:00+05:30,1291.140880581008,1294.2455563793474,1264.628116298853,1267.239990234375,535555,0.0,0.0 -2022-01-18 00:00:00+05:30,1267.4864808086215,1284.5866825951964,1238.7561061118365,1244.47265625,964807,0.0,0.0 -2022-01-19 00:00:00+05:30,1242.0578427269584,1256.447754249857,1232.0047322370885,1236.8834228515625,662199,0.0,0.0 -2022-01-20 00:00:00+05:30,1236.8833718689555,1245.6060612640267,1229.3928074682972,1235.6513671875,522908,0.0,0.0 -2022-01-21 00:00:00+05:30,1212.2926007728952,1219.4875562034779,1167.9404324519357,1175.0860595703125,1756285,0.0,0.0 -2022-01-24 00:00:00+05:30,1169.6158997406303,1182.6259411808085,1143.3496565533746,1170.3551025390625,1469411,0.0,0.0 -2022-01-25 00:00:00+05:30,1167.9405286242013,1185.8784700525678,1153.8463458497943,1173.755615234375,757354,0.0,0.0 -2022-01-27 00:00:00+05:30,1172.8685549235556,1180.5069845879736,1138.3724209552156,1168.482666015625,1011654,0.0,0.0 -2022-01-28 00:00:00+05:30,1172.7699793539393,1187.1104423787751,1133.0008903011394,1140.491455078125,929704,0.0,0.0 -2022-01-31 00:00:00+05:30,1148.7210987998878,1176.613731306052,1141.0333419053907,1166.264892578125,849622,0.0,0.0 -2022-02-01 00:00:00+05:30,1177.7964454495884,1187.84955526883,1152.8606232073569,1166.1170654296875,635360,0.0,0.0 -2022-02-02 00:00:00+05:30,1166.1171628477102,1199.9726293968479,1165.9692982147606,1197.212890625,546576,0.0,0.0 -2022-02-03 00:00:00+05:30,1201.9438906727003,1213.179798584141,1186.8148956932064,1202.732421875,628333,0.0,0.0 -2022-02-04 00:00:00+05:30,1202.7815367201606,1227.0766937145304,1201.3031310650829,1216.9249267578125,712330,0.0,0.0 -2022-02-07 00:00:00+05:30,1217.0236688213413,1222.0008960217326,1195.9317225989664,1206.576171875,280046,0.0,0.0 -2022-02-08 00:00:00+05:30,1204.5063783483658,1229.8856761653058,1172.8685204721714,1181.4925537109375,1207465,0.0,0.0 -2022-02-09 00:00:00+05:30,1185.0899990092832,1218.2555899855115,1183.6115933519147,1206.4283447265625,695568,0.0,0.0 -2022-02-10 00:00:00+05:30,1205.4426954718097,1224.7605046032777,1196.3258609286952,1220.9166259765625,379632,0.0,0.0 -2022-02-11 00:00:00+05:30,1210.321506754871,1210.321506754871,1165.9200059592386,1175.135498046875,816198,0.0,0.0 -2022-02-14 00:00:00+05:30,1140.3435818501655,1168.2362171545724,1121.6171098923842,1153.40283203125,1128739,0.0,0.0 -2022-02-15 00:00:00+05:30,1143.3496880428002,1182.724510065204,1133.4936504589234,1176.909423828125,1210341,0.0,0.0 -2022-02-16 00:00:00+05:30,1181.7389753249163,1201.4510516439307,1157.1482082421321,1193.8126220703125,1219588,0.0,0.0 -2022-02-17 00:00:00+05:30,1199.7754574303742,1207.2660216457095,1184.745000688483,1201.8944091796875,461866,0.0,0.0 -2022-02-18 00:00:00+05:30,1196.6215403086649,1239.8895708582836,1196.3751393605612,1234.46875,1862152,0.0,0.0 -2022-02-21 00:00:00+05:30,1235.947068216951,1247.3800473372282,1218.3047375187275,1225.74609375,2071927,0.0,0.0 -2022-02-22 00:00:00+05:30,1192.5805396588376,1226.436004470032,1187.6525208999167,1221.3109130859375,939324,0.0,0.0 -2022-02-23 00:00:00+05:30,1218.7484166816764,1245.7046563205274,1210.8142580337628,1221.11376953125,860375,0.0,0.0 -2022-02-24 00:00:00+05:30,1191.6442994539702,1207.315303320327,1164.9836690547327,1179.669189453125,1490663,0.0,0.0 -2022-02-25 00:00:00+05:30,1192.8269212304858,1238.8545675663352,1186.9132988157921,1234.2716064453125,2202043,0.0,0.0 -2022-02-28 00:00:00+05:30,1217.220563940383,1250.7310895873247,1203.1263829695772,1244.96533203125,1039455,0.0,0.0 -2022-03-02 00:00:00+05:30,1236.7357014901231,1244.423338974202,1202.8801145694572,1213.4261474609375,882993,0.0,0.0 -2022-03-03 00:00:00+05:30,1220.1774155803992,1233.6801385323186,1166.5113407020654,1179.91552734375,1195271,0.0,0.0 -2022-03-04 00:00:00+05:30,1170.4044227084232,1186.666884160793,1135.6125631124141,1157.98583984375,1310047,0.0,0.0 -2022-03-07 00:00:00+05:30,1138.3722601835855,1146.9469641481,1107.473608612621,1131.4237060546875,984612,0.0,0.0 -2022-03-08 00:00:00+05:30,1123.588258562382,1144.1380723866555,1084.1641091391405,1136.9432373046875,1533085,0.0,0.0 -2022-03-09 00:00:00+05:30,1151.1852835305297,1170.6016310265336,1123.8347770082933,1141.7235107421875,1912229,0.0,0.0 -2022-03-10 00:00:00+05:30,1175.8252745248537,1182.6751724666847,1158.5278805757719,1161.681884765625,1040850,0.0,0.0 -2022-03-11 00:00:00+05:30,1158.0845261198608,1193.664801115077,1153.1565068597763,1185.5335693359375,801340,0.0,0.0 -2022-03-14 00:00:00+05:30,1192.5804821913296,1192.5804821913296,1160.7947627279655,1174.2974853515625,1450003,0.0,0.0 -2022-03-15 00:00:00+05:30,1177.7966259862974,1206.8719401842854,1176.4660848228823,1194.5025634765625,1294926,0.0,0.0 -2022-03-16 00:00:00+05:30,1212.0956263700714,1270.9854546349372,1205.6892015379103,1252.4560546875,2210899,0.0,0.0 -2022-03-17 00:00:00+05:30,1284.241654864371,1305.9249368344524,1271.527342737505,1277.7366943359375,3769942,0.0,0.0 -2022-03-21 00:00:00+05:30,1292.1264719338678,1295.8224858696053,1263.5439641641638,1270.1474609375,1587721,0.0,0.0 -2022-03-22 00:00:00+05:30,1269.4577412697254,1269.4577412697254,1220.2760857712938,1264.776123046875,1856642,0.0,0.0 -2022-03-23 00:00:00+05:30,1277.933711023357,1320.708934918378,1276.5046338085133,1286.06494140625,2544861,0.0,0.0 -2022-03-24 00:00:00+05:30,1284.24174447111,1285.2273482657922,1247.823732382782,1257.8275146484375,1415928,0.0,0.0 -2022-03-25 00:00:00+05:30,1258.6160718613953,1276.1105395791242,1225.1055421485626,1231.0191650390625,1504572,0.0,0.0 -2022-03-28 00:00:00+05:30,1236.9326577441157,1239.790932569621,1200.4653204241695,1213.8695068359375,1591299,0.0,0.0 -2022-03-29 00:00:00+05:30,1225.1056052516558,1233.9267117258255,1211.011421844811,1229.34375,887754,0.0,0.0 -2022-03-30 00:00:00+05:30,1239.889647438929,1255.0186425243378,1227.0767973461577,1250.3863525390625,787930,0.0,0.0 -2022-03-31 00:00:00+05:30,1255.6591907504933,1255.6591907504933,1225.4997397448237,1227.470947265625,939480,0.0,0.0 -2022-04-01 00:00:00+05:30,1227.076690674103,1246.4930367708305,1226.0417585929288,1242.698486328125,440336,0.0,0.0 -2022-04-04 00:00:00+05:30,1240.480896196978,1262.5584449805415,1236.9327466436998,1258.36962890625,744419,0.0,0.0 -2022-04-05 00:00:00+05:30,1272.4144790243286,1305.6292782601975,1260.0944317835817,1296.0689697265625,1996418,0.0,0.0 -2022-04-06 00:00:00+05:30,1300.947603863437,1309.4731002467236,1276.8496406312788,1302.9681396484375,1222732,0.0,0.0 -2022-04-07 00:00:00+05:30,1302.9682590907769,1328.2490213119772,1272.9566706884946,1282.4676513671875,2230037,0.0,0.0 -2022-04-08 00:00:00+05:30,1295.0834420456451,1302.968272743031,1284.734601755326,1298.631591796875,1031831,0.0,0.0 -2022-04-11 00:00:00+05:30,1302.968158577766,1305.8264335177216,1279.6093978086276,1284.291015625,1200934,0.0,0.0 -2022-04-12 00:00:00+05:30,1281.2848171634525,1293.0135253216163,1249.7948268975779,1284.0445556640625,1346945,0.0,0.0 -2022-04-13 00:00:00+05:30,1289.1697571864997,1298.4344568741328,1270.0983479145673,1285.5230712890625,903271,0.0,0.0 -2022-04-18 00:00:00+05:30,1259.3058984240206,1268.373525365067,1222.6908143391756,1229.2943115234375,1913872,0.0,0.0 -2022-04-19 00:00:00+05:30,1239.8403117649043,1253.1459637053758,1205.0977761425618,1227.520263671875,769663,0.0,0.0 -2022-04-20 00:00:00+05:30,1226.8795180670977,1237.5239657020884,1206.921043399421,1232.595947265625,861417,0.0,0.0 -2022-04-21 00:00:00+05:30,1234.3701174278938,1251.7660470700896,1233.9758518790798,1247.7249755859375,1071430,0.0,0.0 -2022-04-22 00:00:00+05:30,1235.996462440081,1253.1458718785439,1231.0191152500345,1234.074462890625,876987,0.0,0.0 -2022-04-25 00:00:00+05:30,1227.5695197493333,1238.953291642567,1212.7854629077112,1224.46484375,978292,0.0,0.0 -2022-04-26 00:00:00+05:30,1233.975856077797,1247.1336416626812,1227.0766300454131,1244.3740234375,548103,0.0,0.0 -2022-04-27 00:00:00+05:30,1238.805464885916,1269.4577196120931,1232.1526391037876,1248.168701171875,1559217,0.0,0.0 -2022-04-28 00:00:00+05:30,1257.9261085341536,1275.3712467046998,1250.3368875058645,1267.1414794921875,846958,0.0,0.0 -2022-04-29 00:00:00+05:30,1280.2007028104654,1280.299239120401,1231.019052857106,1243.388427734375,1036182,0.0,0.0 -2022-05-02 00:00:00+05:30,1232.0046813041963,1248.3656794093245,1205.1469792517648,1213.2288818359375,820568,0.0,0.0 -2022-05-04 00:00:00+05:30,1221.9022817917894,1221.9022817917894,1119.8922909343985,1128.17138671875,2780161,0.0,0.0 -2022-05-05 00:00:00+05:30,1141.3291174804863,1155.324642298502,1127.5306652829674,1140.7869873046875,1575587,0.0,0.0 -2022-05-06 00:00:00+05:30,1080.2218247964029,1083.7207666059226,1029.9560282045995,1053.90625,4279051,0.0,0.0 -2022-05-09 00:00:00+05:30,1044.739938865127,1050.259295611635,1015.3196920077893,1031.5821533203125,1597558,0.0,0.0 -2022-05-10 00:00:00+05:30,1005.3158157230931,1019.9520072129409,961.4564492528209,974.4664306640625,3890951,0.0,0.0 -2022-05-11 00:00:00+05:30,975.7476923860505,980.6757110344649,947.8551188673206,963.7725830078125,1828775,0.0,0.0 -2022-05-12 00:00:00+05:30,954.0644447401698,957.661922545842,921.539520487664,935.7322387695312,2387327,0.0,0.0 -2022-05-13 00:00:00+05:30,951.5511910602357,951.5511910602357,914.9852543583676,917.9913940429688,2439176,0.0,0.0 -2022-05-16 00:00:00+05:30,919.3219309740172,944.7997647679547,909.2687603300863,937.802001953125,754343,0.0,0.0 -2022-05-17 00:00:00+05:30,941.2515660336143,979.5915753513966,937.3584192527557,973.7764892578125,1653820,0.0,0.0 -2022-05-18 00:00:00+05:30,978.7045638890592,1015.1719041346737,964.1669079803345,971.4110717773438,1950263,0.0,0.0 -2022-05-19 00:00:00+05:30,946.6724982800474,961.9000897995555,927.4532231978393,931.8391723632812,1069959,0.0,0.0 -2022-05-20 00:00:00+05:30,942.4343083240962,966.6801362682011,942.2864437004885,961.1115112304688,771890,0.0,0.0 -2022-05-23 00:00:00+05:30,972.8401778326938,989.9404391371992,961.7028673925211,981.31640625,711795,0.0,0.0 -2022-05-24 00:00:00+05:30,984.6182200806152,999.254412803004,976.881254125558,997.0368041992188,995063,0.0,0.0 -2022-05-25 00:00:00+05:30,1005.118702988,1005.118702988,973.6779791200172,981.0700073242188,1302256,0.0,0.0 -2022-05-26 00:00:00+05:30,984.6181647028078,989.2505144459188,966.285958671834,981.5134887695312,1439924,0.0,0.0 -2022-05-27 00:00:00+05:30,987.5749725903158,1010.2438591867003,979.3452052146552,993.93212890625,2936842,0.0,0.0 -2022-05-30 00:00:00+05:30,998.416666999406,1029.9559891553597,997.6774641363759,1024.48583984375,1269311,0.0,0.0 -2022-05-31 00:00:00+05:30,1025.5206755132922,1030.9908243103614,999.2543121883954,1003.3938598632812,1389172,0.0,0.0 -2022-06-01 00:00:00+05:30,994.0800143178341,1038.727916635599,994.0800143178341,1032.962158203125,1344690,0.0,0.0 -2022-06-02 00:00:00+05:30,1037.5450684567666,1039.319203415663,1023.3031417224391,1033.1591796875,628184,0.0,0.0 -2022-06-03 00:00:00+05:30,1039.8119734488077,1043.7050602005174,1000.3878227967203,1002.7532958984375,935492,0.0,0.0 -2022-06-06 00:00:00+05:30,1002.753323562996,1009.0118835890878,973.0866132849493,997.8745727539062,2071173,0.0,0.0 -2022-06-07 00:00:00+05:30,992.995779136937,993.4393128561848,961.554995417305,985.1602172851562,1155472,0.0,0.0 -2022-06-08 00:00:00+05:30,985.8501831547281,989.1026636047222,959.3867456650041,976.9304809570312,840464,0.0,0.0 -2022-06-09 00:00:00+05:30,972.1732046793325,995.8605361213612,950.3193295656285,990.706787109375,866374,5.5,0.0 -2022-06-10 00:00:00+05:30,983.1249056889162,992.7881626197164,970.9838905707313,983.7195434570312,676852,0.0,0.0 -2022-06-13 00:00:00+05:30,966.3752259903479,975.988939754805,953.9864351836101,971.8262939453125,651834,0.0,0.0 -2022-06-14 00:00:00+05:30,970.2900534783048,981.1921889106452,962.460313834586,977.7233276367188,891341,0.0,0.0 -2022-06-15 00:00:00+05:30,984.1655326818336,995.4641339910498,980.6966712876881,985.8999633789062,1003208,0.0,0.0 -2022-06-16 00:00:00+05:30,992.0943245961296,1000.8160208457995,942.489620464751,946.9495849609375,1327668,0.0,0.0 -2022-06-17 00:00:00+05:30,936.5925521518998,956.2659270663825,925.2939511354333,946.8009033203125,985036,0.0,0.0 -2022-06-20 00:00:00+05:30,950.4184607266616,954.3333306092094,925.3931040053905,937.5341186523438,506347,0.0,0.0 -2022-06-21 00:00:00+05:30,936.6420774989879,973.2633532455026,936.5925344368635,971.6776123046875,621504,0.0,0.0 -2022-06-22 00:00:00+05:30,966.3256708104121,967.614092939731,935.9483319362845,939.466796875,769151,0.0,0.0 -2022-06-23 00:00:00+05:30,939.4668025530204,961.3701603602475,937.633225230244,958.3968505859375,445504,0.0,0.0 -2022-06-24 00:00:00+05:30,961.4196421780073,986.0981359295074,961.4196421780073,983.3230590820312,856644,0.0,0.0 -2022-06-27 00:00:00+05:30,989.170596031187,995.464138024206,970.8351857307032,973.015625,549920,0.0,0.0 -2022-06-28 00:00:00+05:30,961.3701449649795,980.9939770627436,951.5581986700269,967.4654541015625,992871,0.0,0.0 -2022-06-29 00:00:00+05:30,957.4057293340295,973.5607000390637,953.5404025032158,963.847900390625,560774,0.0,0.0 -2022-06-30 00:00:00+05:30,962.3612715623757,975.1960709591903,956.5137380944393,963.7488403320312,1469049,0.0,0.0 -2022-07-01 00:00:00+05:30,941.349813308929,961.0232482505969,929.7538936960075,947.940673828125,1129398,0.0,0.0 -2022-07-04 00:00:00+05:30,954.234157449919,964.3434222793327,937.5836356384879,957.058837890625,965699,0.0,0.0 -2022-07-05 00:00:00+05:30,961.3701670437825,976.8313537808255,943.9267737767524,949.1300659179688,554040,0.0,0.0 -2022-07-06 00:00:00+05:30,949.1300863162788,971.4794533237791,944.5214318381543,967.4158935546875,1548896,0.0,0.0 -2022-07-07 00:00:00+05:30,973.263371630284,979.953318431205,957.5048060801473,963.649658203125,1321316,0.0,0.0 -2022-07-08 00:00:00+05:30,971.2811629627604,975.2455758728125,956.9597092267692,960.0321655273438,605885,0.0,0.0 -2022-07-11 00:00:00+05:30,958.3968516011602,965.6814363590794,946.60269862038,955.8200073242188,526504,0.0,0.0 -2022-07-12 00:00:00+05:30,956.4146126530344,963.1541024883272,945.4133910463167,948.3370971679688,545725,0.0,0.0 -2022-07-13 00:00:00+05:30,954.432437059356,985.1070949802009,949.8733862712979,975.24560546875,1220919,0.0,0.0 -2022-07-14 00:00:00+05:30,978.0702331358228,986.544214447604,969.0512176187138,977.673828125,1093056,0.0,0.0 -2022-07-15 00:00:00+05:30,982.1833427793982,986.147755868316,964.3434838792679,974.2545166015625,670764,0.0,0.0 -2022-07-18 00:00:00+05:30,983.174328495273,1030.7472798740766,981.6876737646854,1025.494384765625,3058816,0.0,0.0 -2022-07-19 00:00:00+05:30,1020.8363471682783,1045.6139284102267,1018.6559684127002,1043.4830322265625,1426312,0.0,0.0 -2022-07-20 00:00:00+05:30,1052.8490477823252,1055.4753746495894,1018.1604334750662,1020.489501953125,562014,0.0,0.0 -2022-07-21 00:00:00+05:30,1011.9164225119665,1018.0612142941336,994.0765639368291,1002.40185546875,1544353,0.0,0.0 -2022-07-22 00:00:00+05:30,1002.9965337660343,1016.8719798853272,987.9317515952301,992.8872680664062,798056,0.0,0.0 -2022-07-25 00:00:00+05:30,987.6344091920354,996.7525713803453,979.2100313916015,990.7564086914062,519192,0.0,0.0 -2022-07-26 00:00:00+05:30,994.4730303349676,998.0409778563659,965.5328031884698,968.704345703125,775518,0.0,0.0 -2022-07-27 00:00:00+05:30,964.3434587890657,964.3434587890657,924.2037773081231,960.4285888671875,2489605,0.0,0.0 -2022-07-28 00:00:00+05:30,969.2989356676246,977.1286751934928,958.8923520024814,961.8656616210938,1366114,0.0,0.0 -2022-07-29 00:00:00+05:30,964.9380841925907,1004.3840412899804,964.3434464491905,995.8109741210938,1272713,0.0,0.0 -2022-08-01 00:00:00+05:30,1000.9646795198921,1002.0053257716725,982.431037755856,990.35986328125,1297725,0.0,0.0 -2022-08-02 00:00:00+05:30,995.5136741798053,996.4552343682107,980.2011168285945,990.706787109375,1028956,0.0,0.0 -2022-08-03 00:00:00+05:30,961.3701373290999,981.142658953008,949.9229070706713,973.4616088867188,4034577,0.0,0.0 -2022-08-04 00:00:00+05:30,974.2545079601705,999.0320895461363,973.7094132637078,991.251953125,1270775,0.0,0.0 -2022-08-05 00:00:00+05:30,992.0943173350066,997.7931608162017,961.3701176972592,964.2938842773438,1993658,0.0,0.0 -2022-08-08 00:00:00+05:30,962.0638959314308,981.8364170259114,959.3879051718831,973.5606689453125,923346,0.0,0.0 -2022-08-10 00:00:00+05:30,977.2278163890563,980.2506692399044,963.9966120374409,965.2850341796875,854456,0.0,0.0 -2022-08-11 00:00:00+05:30,971.2811313687154,990.6076436765622,968.8529164418659,980.7461547851562,1549710,0.0,0.0 -2022-08-12 00:00:00+05:30,986.0981913950421,1005.9202564092964,982.4310972689767,998.4374389648438,2036111,0.0,0.0 -2022-08-16 00:00:00+05:30,1014.8897058823529,1028.3686855917467,1006.4157853779548,1010.92529296875,1829450,0.0,0.0 -2022-08-17 00:00:00+05:30,1012.907505711522,1026.6342613132026,1009.4386443905922,1018.5072631835938,985624,0.0,0.0 -2022-08-18 00:00:00+05:30,1020.8362899410703,1037.5363545650955,1015.187050128311,1035.75244140625,1163107,0.0,0.0 -2022-08-19 00:00:00+05:30,1036.793065846817,1041.9468752390558,1000.5682548488907,1006.1184692382812,1265293,0.0,0.0 -2022-08-22 00:00:00+05:30,1001.0142597959504,1003.9875694785126,966.3256468327243,968.45654296875,1080433,0.0,0.0 -2022-08-23 00:00:00+05:30,964.3434241271549,989.1210043976367,958.4463479243524,985.6026000976562,782477,0.0,0.0 -2022-08-24 00:00:00+05:30,982.2328375132658,991.0536803989309,974.2544686628274,986.8414916992188,737677,0.0,0.0 -2022-08-25 00:00:00+05:30,991.1032401610091,1006.713116193545,982.6788626196405,986.544189453125,761328,0.0,0.0 -2022-08-26 00:00:00+05:30,995.0676368780689,1001.0142562219618,986.1477078622296,998.1896362304688,536785,0.0,0.0 -2022-08-29 00:00:00+05:30,973.4615598752912,980.9443768195387,965.5327343996091,971.7766723632812,805591,0.0,0.0 -2022-08-30 00:00:00+05:30,979.0117343525627,997.7436091344797,975.4437870094066,992.2925415039062,688283,0.0,0.0 -2022-09-01 00:00:00+05:30,983.1744103158163,991.0041500786958,968.753870327455,971.2316284179688,1349653,0.0,0.0 -2022-09-02 00:00:00+05:30,980.2011184731648,980.2011184731648,961.3701566420323,962.8568115234375,887624,0.0,0.0 -2022-09-05 00:00:00+05:30,962.4107901999681,981.7373034019853,962.4107901999681,978.4666748046875,796310,0.0,0.0 -2022-09-06 00:00:00+05:30,975.2951618914043,985.1566515379237,974.5022913729009,976.8313598632812,803122,0.0,0.0 -2022-09-07 00:00:00+05:30,971.2811737371762,979.7055512644886,966.6229764177637,971.9254150390625,825447,0.0,0.0 -2022-09-08 00:00:00+05:30,977.2277505425902,982.6788181166108,966.3256153945492,966.8211669921875,1220046,0.0,0.0 -2022-09-09 00:00:00+05:30,972.2722406696096,976.2366534756019,951.5581595614443,957.5543823242188,1308759,0.0,0.0 -2022-09-12 00:00:00+05:30,959.387979944059,966.2266168078731,955.7208856908853,958.2977905273438,1402032,0.0,0.0 -2022-09-13 00:00:00+05:30,961.3701091504729,974.0066750181725,958.8923511371985,961.518798828125,1873849,0.0,0.0 -2022-09-14 00:00:00+05:30,956.4146344081254,956.4146344081254,941.5976287507318,946.8504638671875,1404466,0.0,0.0 -2022-09-15 00:00:00+05:30,951.4591158852414,958.8428471642375,943.1834279803878,951.6573486328125,913099,0.0,0.0 -2022-09-16 00:00:00+05:30,951.4591380036337,951.4591380036337,874.6981777402244,904.7781982421875,2715707,0.0,0.0 -2022-09-19 00:00:00+05:30,909.8327581741295,911.6662749387355,887.0373840586557,891.2495727539062,1575244,0.0,0.0 -2022-09-20 00:00:00+05:30,895.9573639787504,914.5900935205877,895.9573639787504,902.0526733398438,1578826,0.0,0.0 -2022-09-21 00:00:00+05:30,900.9128102963417,915.7793583210339,893.6282259610981,896.353759765625,1227816,0.0,0.0 -2022-09-22 00:00:00+05:30,895.7590581521679,897.8404111630144,881.3880617828012,889.8124389648438,1097995,0.0,0.0 -2022-09-23 00:00:00+05:30,892.4885087494454,901.5571280102201,880.0997176785203,892.7858276367188,1626446,0.0,0.0 -2022-09-26 00:00:00+05:30,888.7223253861222,888.7223253861222,860.2776490841061,874.549560546875,1908668,0.0,0.0 -2022-09-27 00:00:00+05:30,878.9598580648598,899.7234824239664,877.8201256680297,896.205078125,1333677,0.0,0.0 -2022-09-28 00:00:00+05:30,891.9929571066084,904.7286101306619,887.0869837440932,892.7858276367188,851509,0.0,0.0 -2022-09-29 00:00:00+05:30,897.2457500591117,901.4083957608335,887.3842607338332,893.1822509765625,944566,0.0,0.0 -2022-09-30 00:00:00+05:30,891.9929309782586,902.5482048583583,872.3195555307617,898.3855590820312,1173265,0.0,0.0 -2022-10-03 00:00:00+05:30,900.9128191250546,901.9039223364133,879.1085484751633,885.203857421875,1136230,0.0,0.0 -2022-10-04 00:00:00+05:30,896.9484256730776,918.7526967944121,893.0335558051372,916.720947265625,1135815,0.0,0.0 -2022-10-06 00:00:00+05:30,920.7349643003914,927.6726873898455,909.8328280169637,913.7972412109375,1403635,0.0,0.0 -2022-10-07 00:00:00+05:30,912.8061287116061,918.9509811987558,897.4935708058001,902.2508544921875,475052,0.0,0.0 -2022-10-10 00:00:00+05:30,891.9928849518196,897.146633718858,880.0996464857953,891.893798828125,664753,0.0,0.0 -2022-10-11 00:00:00+05:30,891.9929082959328,893.7273389509527,862.8049060315989,865.8277587890625,1747694,0.0,0.0 -2022-10-12 00:00:00+05:30,870.1886394744791,870.1886394744791,851.7541435184592,866.5215454101562,1992108,0.0,0.0 -2022-10-13 00:00:00+05:30,862.9535796901647,868.7515092895782,855.3220728513481,866.1251220703125,431376,0.0,0.0 -2022-10-14 00:00:00+05:30,876.1352493904192,878.1174558370038,861.3182441037708,863.3995971679688,914438,0.0,0.0 -2022-10-17 00:00:00+05:30,864.2420323032583,867.3640317314856,849.7223455224076,861.9129638671875,605427,0.0,0.0 -2022-10-18 00:00:00+05:30,866.2242722990383,872.9637625480162,863.6474279512992,867.1658325195312,1165692,0.0,0.0 -2022-10-19 00:00:00+05:30,867.41357421875,872.715952395458,862.6066871735981,867.41357421875,618344,0.0,0.0 -2022-10-20 00:00:00+05:30,862.7553846327786,865.2331427735965,850.663912807159,861.4174194335938,771471,0.0,0.0 -2022-10-21 00:00:00+05:30,863.4491496296428,876.5812674812137,850.6638937131438,858.09716796875,1046811,0.0,0.0 -2022-10-24 00:00:00+05:30,868.1073918402042,868.2064779718822,856.11500579211,858.39453125,90551,0.0,0.0 -2022-10-25 00:00:00+05:30,858.4935944725584,867.6612989714739,854.3804920410545,859.5342407226562,855653,0.0,0.0 -2022-10-27 00:00:00+05:30,867.1657692115282,868.1568724255554,860.3766759001581,866.4719848632812,442475,0.0,0.0 -2022-10-28 00:00:00+05:30,868.2064587630022,873.8557594629707,861.3182789837484,863.4987182617188,595829,0.0,0.0 -2022-10-31 00:00:00+05:30,867.0170943657048,871.0310503527587,851.7541409038473,868.4046630859375,1960573,0.0,0.0 -2022-11-01 00:00:00+05:30,872.7654687509129,902.3499360755981,869.296607491184,900.86328125,1623970,0.0,0.0 -2022-11-02 00:00:00+05:30,886.0462597146085,919.7437684733296,880.099640521893,901.1605834960938,3102411,0.0,0.0 -2022-11-03 00:00:00+05:30,900.9128895619784,901.9039928508255,851.3577251196255,853.5877075195312,3067654,0.0,0.0 -2022-11-04 00:00:00+05:30,854.2319351962265,858.1963482882295,827.7694657086771,837.7300415039062,2807836,0.0,0.0 -2022-11-07 00:00:00+05:30,840.455533560487,844.5686361350271,819.939684734816,827.1251831054688,1790614,0.0,0.0 -2022-11-09 00:00:00+05:30,828.5622836575045,836.2433335359084,827.5711804473879,829.1569213867188,960196,0.0,0.0 -2022-11-10 00:00:00+05:30,827.1747437904875,827.1747437904875,808.2446960144729,818.7503662109375,1240790,0.0,0.0 -2022-11-11 00:00:00+05:30,822.9130123572302,832.5267259337024,819.6423837466333,821.6741333007812,1554731,0.0,0.0 -2022-11-14 00:00:00+05:30,822.6156660308251,824.5978724549958,813.5966509977044,815.578857421875,1195575,0.0,0.0 -2022-11-15 00:00:00+05:30,817.5610945267409,817.6601806548122,808.9384841595892,811.36669921875,1208999,0.0,0.0 -2022-11-16 00:00:00+05:30,814.6868487986972,815.1328573471974,804.4784977065818,809.9295654296875,815618,0.0,0.0 -2022-11-17 00:00:00+05:30,807.7491569167622,822.169697251633,804.7758471367006,817.0655517578125,1299792,0.0,0.0 -2022-11-18 00:00:00+05:30,821.1290325534142,821.1290325534142,799.770769876313,802.7440795898438,1352789,0.0,0.0 -2022-11-21 00:00:00+05:30,802.7936226533077,806.6589494777542,796.4505377342524,802.7440795898438,887839,0.0,0.0 -2022-11-22 00:00:00+05:30,802.2980349664292,815.6779280758137,799.7707339219731,810.722412109375,1021492,0.0,0.0 -2022-11-23 00:00:00+05:30,814.6868709479103,814.6868709479103,804.0325110176304,805.8660278320312,993033,0.0,0.0 -2022-11-24 00:00:00+05:30,807.6500968352165,812.4569236044847,804.8749592239437,811.4658203125,1795690,0.0,0.0 -2022-11-25 00:00:00+05:30,814.6868689054073,823.6067981269994,809.8304387990172,822.0210571289062,1976090,0.0,0.0 -2022-11-28 00:00:00+05:30,821.6245701762487,837.2839889689965,817.6601572924067,831.9320678710938,2003831,0.0,0.0 -2022-11-29 00:00:00+05:30,834.5089667768012,835.5000700627594,816.768193761292,818.5026245117188,904144,0.0,0.0 -2022-11-30 00:00:00+05:30,818.5025878322605,821.7732769230687,810.2268999622245,812.2091064453125,1252601,0.0,0.0 -2022-12-01 00:00:00+05:30,814.8851398951158,838.9689378252195,812.7047005513055,834.8558349609375,2199715,0.0,0.0 -2022-12-02 00:00:00+05:30,834.5089342194808,848.6816985573215,831.0896159178966,847.6410522460938,1438034,0.0,0.0 -2022-12-05 00:00:00+05:30,853.3399233336734,854.7274921213173,841.0502184755645,850.8126220703125,1045757,0.0,0.0 -2022-12-06 00:00:00+05:30,850.8620989868803,851.6549694501176,841.0501530894189,843.5775146484375,763196,0.0,0.0 -2022-12-07 00:00:00+05:30,844.9154959324054,849.9205551002045,833.0718003426082,840.3564453125,611505,0.0,0.0 -2022-12-08 00:00:00+05:30,841.4466346587826,845.4110475429229,835.6982480752072,840.3564453125,529232,0.0,0.0 -2022-12-09 00:00:00+05:30,841.5457553420435,842.5864621605789,820.7325868456156,826.1836547851562,1243683,0.0,0.0 -2022-12-12 00:00:00+05:30,828.6613842142765,834.5089174526656,817.0655248476608,833.66650390625,536919,0.0,0.0 -2022-12-13 00:00:00+05:30,835.6983020821959,836.4911726118352,828.0667946886117,832.4276733398438,537656,0.0,0.0 -2022-12-14 00:00:00+05:30,834.5088947550297,845.9065815598786,832.3284556156743,843.2305908203125,776630,0.0,0.0 -2022-12-15 00:00:00+05:30,842.4377630185243,848.2356928377362,837.4822467654742,842.834228515625,1015102,0.0,0.0 -2022-12-16 00:00:00+05:30,837.5813204447304,840.7528628979722,823.6067890156887,827.6702880859375,749560,0.0,0.0 -2022-12-19 00:00:00+05:30,827.719886721423,831.1887480263814,821.7732673414944,828.859619140625,483111,0.0,0.0 -2022-12-20 00:00:00+05:30,825.5890263230415,827.5216898036189,806.1138228137619,820.534423828125,1205458,0.0,0.0 -2022-12-21 00:00:00+05:30,823.557223716695,830.4949461805351,803.2891509917631,806.460693359375,1158353,0.0,0.0 -2022-12-22 00:00:00+05:30,809.7313457399978,809.7313457399978,791.1977030842404,800.1671752929688,787550,0.0,0.0 -2022-12-23 00:00:00+05:30,793.6258787218301,796.2027228167972,768.3032043371571,770.8305053710938,980785,0.0,0.0 -2022-12-26 00:00:00+05:30,770.8305323383115,782.3769090928549,763.149482353584,779.502685546875,454783,0.0,0.0 -2022-12-27 00:00:00+05:30,783.4176070133568,791.9906141692869,778.3134008773355,790.6526489257812,469563,0.0,0.0 -2022-12-28 00:00:00+05:30,794.1710535038633,795.6577084376003,784.4582533685439,790.6526489257812,878587,0.0,0.0 -2022-12-29 00:00:00+05:30,788.9181916940796,795.8559144853592,780.9893656469029,793.32861328125,625722,0.0,0.0 -2022-12-30 00:00:00+05:30,796.3019559176968,804.6271873155855,789.9093275548653,792.7339477539062,813045,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2022/YESBANK.NS.csv b/DATA/BRONZE/StockData/2022/YESBANK.NS.csv deleted file mode 100644 index 3c34d1de..00000000 --- a/DATA/BRONZE/StockData/2022/YESBANK.NS.csv +++ /dev/null @@ -1,249 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,13.699999809265137,14.399999618530273,13.649999618530273,14.050000190734863,233646824,0.0,0.0 -2022-01-04 00:00:00+05:30,14.100000381469727,14.649999618530273,14.050000190734863,14.5,239478313,0.0,0.0 -2022-01-05 00:00:00+05:30,14.550000190734863,14.949999809265137,14.399999618530273,14.5,312373031,0.0,0.0 -2022-01-06 00:00:00+05:30,14.25,14.449999809265137,14.100000381469727,14.25,125481711,0.0,0.0 -2022-01-07 00:00:00+05:30,14.300000190734863,14.550000190734863,13.449999809265137,13.949999809265137,163782823,0.0,0.0 -2022-01-10 00:00:00+05:30,13.949999809265137,14.25,13.899999618530273,14.0,85450112,0.0,0.0 -2022-01-11 00:00:00+05:30,14.100000381469727,14.199999809265137,13.800000190734863,13.899999618530273,108029504,0.0,0.0 -2022-01-12 00:00:00+05:30,13.949999809265137,14.0,13.699999809265137,13.75,70742108,0.0,0.0 -2022-01-13 00:00:00+05:30,13.850000381469727,14.199999809265137,13.600000381469727,14.0,132643682,0.0,0.0 -2022-01-14 00:00:00+05:30,13.949999809265137,14.149999618530273,13.850000381469727,14.050000190734863,76620802,0.0,0.0 -2022-01-17 00:00:00+05:30,14.100000381469727,14.199999809265137,14.0,14.100000381469727,46460460,0.0,0.0 -2022-01-18 00:00:00+05:30,14.100000381469727,14.149999618530273,13.699999809265137,13.800000190734863,98757385,0.0,0.0 -2022-01-19 00:00:00+05:30,13.899999618530273,13.899999618530273,13.699999809265137,13.800000190734863,79519938,0.0,0.0 -2022-01-20 00:00:00+05:30,13.800000190734863,14.0,13.75,13.800000190734863,54861059,0.0,0.0 -2022-01-21 00:00:00+05:30,13.850000381469727,13.850000381469727,13.600000381469727,13.75,67086949,0.0,0.0 -2022-01-24 00:00:00+05:30,14.199999809265137,14.199999809265137,13.399999618530273,13.449999809265137,200908635,0.0,0.0 -2022-01-25 00:00:00+05:30,13.350000381469727,13.800000190734863,13.25,13.600000381469727,98939782,0.0,0.0 -2022-01-27 00:00:00+05:30,13.5,13.649999618530273,13.350000381469727,13.550000190734863,95789692,0.0,0.0 -2022-01-28 00:00:00+05:30,13.550000190734863,13.800000190734863,13.300000190734863,13.350000381469727,81562705,0.0,0.0 -2022-01-31 00:00:00+05:30,13.5,13.600000381469727,13.199999809265137,13.300000190734863,82299006,0.0,0.0 -2022-02-01 00:00:00+05:30,13.399999618530273,13.600000381469727,13.100000381469727,13.350000381469727,108761671,0.0,0.0 -2022-02-02 00:00:00+05:30,13.5,13.800000190734863,13.399999618530273,13.649999618530273,74842792,0.0,0.0 -2022-02-03 00:00:00+05:30,13.649999618530273,13.699999809265137,13.350000381469727,13.449999809265137,59047564,0.0,0.0 -2022-02-04 00:00:00+05:30,13.600000381469727,13.850000381469727,13.550000190734863,13.699999809265137,102260941,0.0,0.0 -2022-02-07 00:00:00+05:30,13.899999618530273,14.149999618530273,13.699999809265137,13.949999809265137,107878882,0.0,0.0 -2022-02-08 00:00:00+05:30,14.050000190734863,14.25,14.0,14.149999618530273,148021736,0.0,0.0 -2022-02-09 00:00:00+05:30,14.25,14.350000381469727,14.050000190734863,14.100000381469727,68633731,0.0,0.0 -2022-02-10 00:00:00+05:30,14.149999618530273,14.199999809265137,13.800000190734863,13.850000381469727,65567550,0.0,0.0 -2022-02-11 00:00:00+05:30,13.850000381469727,14.199999809265137,13.75,13.899999618530273,105169399,0.0,0.0 -2022-02-14 00:00:00+05:30,13.800000190734863,13.850000381469727,13.199999809265137,13.25,115019220,0.0,0.0 -2022-02-15 00:00:00+05:30,13.300000190734863,13.600000381469727,13.050000190734863,13.5,97078149,0.0,0.0 -2022-02-16 00:00:00+05:30,13.649999618530273,13.699999809265137,13.5,13.550000190734863,61575713,0.0,0.0 -2022-02-17 00:00:00+05:30,13.649999618530273,13.899999618530273,13.399999618530273,13.800000190734863,88068465,0.0,0.0 -2022-02-18 00:00:00+05:30,13.899999618530273,14.100000381469727,13.800000190734863,13.899999618530273,67852119,0.0,0.0 -2022-02-21 00:00:00+05:30,13.75,13.800000190734863,13.600000381469727,13.649999618530273,64338345,0.0,0.0 -2022-02-22 00:00:00+05:30,13.449999809265137,13.75,13.350000381469727,13.600000381469727,110047883,0.0,0.0 -2022-02-23 00:00:00+05:30,13.699999809265137,13.899999618530273,13.600000381469727,13.850000381469727,74202361,0.0,0.0 -2022-02-24 00:00:00+05:30,13.449999809265137,13.649999618530273,12.5,12.600000381469727,172480925,0.0,0.0 -2022-02-25 00:00:00+05:30,12.850000381469727,13.350000381469727,12.850000381469727,13.149999618530273,102883520,0.0,0.0 -2022-02-28 00:00:00+05:30,13.050000190734863,13.350000381469727,12.899999618530273,13.25,138460582,0.0,0.0 -2022-03-02 00:00:00+05:30,13.199999809265137,13.25,12.600000381469727,12.899999618530273,129830542,0.0,0.0 -2022-03-03 00:00:00+05:30,13.149999618530273,13.199999809265137,12.800000190734863,12.949999809265137,118672276,0.0,0.0 -2022-03-04 00:00:00+05:30,13.199999809265137,13.199999809265137,12.75,12.800000190734863,126930611,0.0,0.0 -2022-03-07 00:00:00+05:30,12.699999809265137,12.800000190734863,12.600000381469727,12.649999618530273,88242222,0.0,0.0 -2022-03-08 00:00:00+05:30,12.649999618530273,12.850000381469727,12.600000381469727,12.75,86562937,0.0,0.0 -2022-03-09 00:00:00+05:30,12.800000190734863,12.949999809265137,12.649999618530273,12.75,122615702,0.0,0.0 -2022-03-10 00:00:00+05:30,12.899999618530273,13.0,12.75,12.850000381469727,123845769,0.0,0.0 -2022-03-11 00:00:00+05:30,12.850000381469727,12.899999618530273,12.699999809265137,12.75,58891356,0.0,0.0 -2022-03-14 00:00:00+05:30,12.75,12.850000381469727,12.649999618530273,12.699999809265137,69297435,0.0,0.0 -2022-03-15 00:00:00+05:30,12.800000190734863,12.800000190734863,12.600000381469727,12.699999809265137,82661443,0.0,0.0 -2022-03-16 00:00:00+05:30,12.800000190734863,12.850000381469727,12.75,12.800000190734863,63630406,0.0,0.0 -2022-03-17 00:00:00+05:30,12.899999618530273,13.399999618530273,12.25,12.949999809265137,820519351,0.0,0.0 -2022-03-21 00:00:00+05:30,13.199999809265137,13.449999809265137,12.899999618530273,12.949999809265137,132143743,0.0,0.0 -2022-03-22 00:00:00+05:30,13.050000190734863,13.050000190734863,12.75,12.800000190734863,80397218,0.0,0.0 -2022-03-23 00:00:00+05:30,12.899999618530273,13.0,12.800000190734863,12.850000381469727,77401990,0.0,0.0 -2022-03-24 00:00:00+05:30,12.800000190734863,12.850000381469727,12.75,12.75,46327191,0.0,0.0 -2022-03-25 00:00:00+05:30,12.800000190734863,12.850000381469727,12.649999618530273,12.699999809265137,48911163,0.0,0.0 -2022-03-28 00:00:00+05:30,12.75,12.800000190734863,12.5,12.550000190734863,81110072,0.0,0.0 -2022-03-29 00:00:00+05:30,12.600000381469727,12.800000190734863,12.449999809265137,12.550000190734863,89485918,0.0,0.0 -2022-03-30 00:00:00+05:30,12.649999618530273,12.75,12.100000381469727,12.25,234110133,0.0,0.0 -2022-03-31 00:00:00+05:30,12.25,12.449999809265137,12.199999809265137,12.300000190734863,94468344,0.0,0.0 -2022-04-01 00:00:00+05:30,12.25,12.699999809265137,12.25,12.649999618530273,87342736,0.0,0.0 -2022-04-04 00:00:00+05:30,12.75,13.199999809265137,12.699999809265137,13.100000381469727,114480211,0.0,0.0 -2022-04-05 00:00:00+05:30,13.25,13.25,12.949999809265137,13.0,91829702,0.0,0.0 -2022-04-06 00:00:00+05:30,13.0,15.199999809265137,12.899999618530273,14.699999809265137,559694362,0.0,0.0 -2022-04-07 00:00:00+05:30,15.300000190734863,16.25,14.899999618530273,15.550000190734863,894347658,0.0,0.0 -2022-04-08 00:00:00+05:30,15.649999618530273,16.049999237060547,15.149999618530273,15.649999618530273,388365991,0.0,0.0 -2022-04-11 00:00:00+05:30,15.649999618530273,15.699999809265137,15.0,15.100000381469727,196889010,0.0,0.0 -2022-04-12 00:00:00+05:30,15.0,15.149999618530273,14.399999618530273,14.649999618530273,174419841,0.0,0.0 -2022-04-13 00:00:00+05:30,14.699999809265137,14.899999618530273,14.5,14.550000190734863,70370226,0.0,0.0 -2022-04-18 00:00:00+05:30,14.449999809265137,14.449999809265137,13.800000190734863,14.100000381469727,99356804,0.0,0.0 -2022-04-19 00:00:00+05:30,14.100000381469727,14.199999809265137,13.550000190734863,13.75,75612704,0.0,0.0 -2022-04-20 00:00:00+05:30,13.800000190734863,14.149999618530273,13.699999809265137,13.899999618530273,78987240,0.0,0.0 -2022-04-21 00:00:00+05:30,14.0,14.25,13.949999809265137,14.149999618530273,75566285,0.0,0.0 -2022-04-22 00:00:00+05:30,14.050000190734863,14.199999809265137,13.899999618530273,13.949999809265137,55184187,0.0,0.0 -2022-04-25 00:00:00+05:30,13.850000381469727,13.899999618530273,13.649999618530273,13.75,80863122,0.0,0.0 -2022-04-26 00:00:00+05:30,13.699999809265137,14.050000190734863,13.649999618530273,13.75,53580878,0.0,0.0 -2022-04-27 00:00:00+05:30,13.699999809265137,13.75,13.5,13.550000190734863,50823471,0.0,0.0 -2022-04-28 00:00:00+05:30,13.600000381469727,13.75,13.449999809265137,13.649999618530273,52950069,0.0,0.0 -2022-04-29 00:00:00+05:30,13.699999809265137,13.949999809265137,13.550000190734863,13.649999618530273,79999730,0.0,0.0 -2022-05-02 00:00:00+05:30,14.25,14.5,13.649999618530273,13.800000190734863,154079451,0.0,0.0 -2022-05-04 00:00:00+05:30,13.899999618530273,13.949999809265137,13.449999809265137,13.550000190734863,100802126,0.0,0.0 -2022-05-05 00:00:00+05:30,13.699999809265137,13.800000190734863,13.449999809265137,13.5,62604654,0.0,0.0 -2022-05-06 00:00:00+05:30,13.399999618530273,13.399999618530273,13.100000381469727,13.199999809265137,70858847,0.0,0.0 -2022-05-09 00:00:00+05:30,13.050000190734863,13.199999809265137,12.899999618530273,12.949999809265137,80727091,0.0,0.0 -2022-05-10 00:00:00+05:30,12.949999809265137,13.199999809265137,12.899999618530273,13.0,69056902,0.0,0.0 -2022-05-11 00:00:00+05:30,13.050000190734863,13.100000381469727,12.600000381469727,12.850000381469727,97715454,0.0,0.0 -2022-05-12 00:00:00+05:30,12.850000381469727,12.850000381469727,12.5,12.550000190734863,108927333,0.0,0.0 -2022-05-13 00:00:00+05:30,12.699999809265137,12.850000381469727,12.449999809265137,12.449999809265137,69982971,0.0,0.0 -2022-05-16 00:00:00+05:30,12.550000190734863,12.800000190734863,12.5,12.699999809265137,46521622,0.0,0.0 -2022-05-17 00:00:00+05:30,12.800000190734863,13.5,12.699999809265137,13.300000190734863,162808205,0.0,0.0 -2022-05-18 00:00:00+05:30,13.5,14.0,13.199999809265137,13.899999618530273,197553271,0.0,0.0 -2022-05-19 00:00:00+05:30,13.5,14.050000190734863,13.25,13.449999809265137,162559992,0.0,0.0 -2022-05-20 00:00:00+05:30,13.75,14.300000190734863,13.649999618530273,13.949999809265137,154935644,0.0,0.0 -2022-05-23 00:00:00+05:30,14.0,14.149999618530273,13.699999809265137,13.75,121476707,0.0,0.0 -2022-05-24 00:00:00+05:30,13.75,13.899999618530273,13.399999618530273,13.449999809265137,81452469,0.0,0.0 -2022-05-25 00:00:00+05:30,13.5,13.550000190734863,12.949999809265137,13.050000190734863,88268100,0.0,0.0 -2022-05-26 00:00:00+05:30,13.100000381469727,13.449999809265137,12.800000190734863,13.25,50038976,0.0,0.0 -2022-05-27 00:00:00+05:30,13.5,13.550000190734863,13.25,13.399999618530273,45731067,0.0,0.0 -2022-05-30 00:00:00+05:30,13.449999809265137,13.550000190734863,13.350000381469727,13.449999809265137,35028932,0.0,0.0 -2022-05-31 00:00:00+05:30,13.449999809265137,13.5,13.050000190734863,13.149999618530273,61918137,0.0,0.0 -2022-06-01 00:00:00+05:30,13.149999618530273,13.300000190734863,13.100000381469727,13.25,34785728,0.0,0.0 -2022-06-02 00:00:00+05:30,13.449999809265137,13.550000190734863,13.300000190734863,13.350000381469727,38822401,0.0,0.0 -2022-06-03 00:00:00+05:30,13.449999809265137,13.550000190734863,13.149999618530273,13.25,35997270,0.0,0.0 -2022-06-06 00:00:00+05:30,13.199999809265137,13.350000381469727,13.100000381469727,13.149999618530273,32648669,0.0,0.0 -2022-06-07 00:00:00+05:30,13.149999618530273,13.25,13.050000190734863,13.050000190734863,31123663,0.0,0.0 -2022-06-08 00:00:00+05:30,13.100000381469727,13.449999809265137,13.050000190734863,13.199999809265137,40720659,0.0,0.0 -2022-06-09 00:00:00+05:30,13.199999809265137,13.25,13.050000190734863,13.199999809265137,31264919,0.0,0.0 -2022-06-10 00:00:00+05:30,13.149999618530273,13.199999809265137,12.850000381469727,12.949999809265137,43479577,0.0,0.0 -2022-06-13 00:00:00+05:30,12.850000381469727,12.949999809265137,12.75,12.800000190734863,41876039,0.0,0.0 -2022-06-14 00:00:00+05:30,12.800000190734863,12.899999618530273,12.649999618530273,12.699999809265137,28710092,0.0,0.0 -2022-06-15 00:00:00+05:30,12.75,13.0,12.699999809265137,12.75,45778927,0.0,0.0 -2022-06-16 00:00:00+05:30,12.850000381469727,12.899999618530273,12.449999809265137,12.5,60215220,0.0,0.0 -2022-06-17 00:00:00+05:30,12.550000190734863,12.699999809265137,12.350000381469727,12.449999809265137,89833411,0.0,0.0 -2022-06-20 00:00:00+05:30,12.449999809265137,12.75,12.25,12.350000381469727,93738331,0.0,0.0 -2022-06-21 00:00:00+05:30,12.399999618530273,12.649999618530273,12.350000381469727,12.600000381469727,39274440,0.0,0.0 -2022-06-22 00:00:00+05:30,12.600000381469727,12.600000381469727,12.449999809265137,12.449999809265137,26497740,0.0,0.0 -2022-06-23 00:00:00+05:30,12.5,12.649999618530273,12.399999618530273,12.449999809265137,27841070,0.0,0.0 -2022-06-24 00:00:00+05:30,12.5,13.050000190734863,12.5,12.75,86625594,0.0,0.0 -2022-06-27 00:00:00+05:30,12.899999618530273,12.949999809265137,12.699999809265137,12.850000381469727,33445377,0.0,0.0 -2022-06-28 00:00:00+05:30,12.850000381469727,12.899999618530273,12.649999618530273,12.850000381469727,33141182,0.0,0.0 -2022-06-29 00:00:00+05:30,12.75,12.899999618530273,12.699999809265137,12.699999809265137,26528632,0.0,0.0 -2022-06-30 00:00:00+05:30,12.699999809265137,12.800000190734863,12.600000381469727,12.649999618530273,33846649,0.0,0.0 -2022-07-01 00:00:00+05:30,12.649999618530273,12.75,12.550000190734863,12.649999618530273,18633694,0.0,0.0 -2022-07-04 00:00:00+05:30,12.649999618530273,12.75,12.600000381469727,12.649999618530273,21510057,0.0,0.0 -2022-07-05 00:00:00+05:30,12.699999809265137,12.850000381469727,12.600000381469727,12.649999618530273,20011968,0.0,0.0 -2022-07-06 00:00:00+05:30,12.649999618530273,12.699999809265137,12.550000190734863,12.649999618530273,23304730,0.0,0.0 -2022-07-07 00:00:00+05:30,12.699999809265137,12.949999809265137,12.699999809265137,12.850000381469727,27916898,0.0,0.0 -2022-07-08 00:00:00+05:30,12.899999618530273,12.949999809265137,12.699999809265137,12.800000190734863,19792617,0.0,0.0 -2022-07-11 00:00:00+05:30,12.75,13.350000381469727,12.699999809265137,13.149999618530273,92442757,0.0,0.0 -2022-07-12 00:00:00+05:30,13.149999618530273,13.699999809265137,13.100000381469727,13.350000381469727,92851423,0.0,0.0 -2022-07-13 00:00:00+05:30,13.5,13.600000381469727,13.149999618530273,13.25,50448827,0.0,0.0 -2022-07-14 00:00:00+05:30,13.350000381469727,13.5,13.100000381469727,13.300000190734863,40934758,0.0,0.0 -2022-07-15 00:00:00+05:30,13.350000381469727,13.5,13.100000381469727,13.300000190734863,58240029,0.0,0.0 -2022-07-18 00:00:00+05:30,13.399999618530273,13.5,13.25,13.350000381469727,62818790,0.0,0.0 -2022-07-19 00:00:00+05:30,13.350000381469727,13.550000190734863,13.300000190734863,13.5,61974559,0.0,0.0 -2022-07-20 00:00:00+05:30,13.600000381469727,13.699999809265137,13.550000190734863,13.600000381469727,41676425,0.0,0.0 -2022-07-21 00:00:00+05:30,13.649999618530273,14.5,13.550000190734863,14.300000190734863,166126277,0.0,0.0 -2022-07-22 00:00:00+05:30,14.5,15.0,14.449999809265137,14.699999809265137,159313294,0.0,0.0 -2022-07-25 00:00:00+05:30,14.850000381469727,14.949999809265137,13.899999618530273,14.25,162099771,0.0,0.0 -2022-07-26 00:00:00+05:30,14.25,14.350000381469727,13.649999618530273,13.699999809265137,85276540,0.0,0.0 -2022-07-27 00:00:00+05:30,13.75,14.899999618530273,13.699999809265137,14.699999809265137,215320288,0.0,0.0 -2022-07-28 00:00:00+05:30,14.800000190734863,15.0,14.350000381469727,14.550000190734863,121638236,0.0,0.0 -2022-07-29 00:00:00+05:30,14.699999809265137,15.300000190734863,14.649999618530273,14.949999809265137,240308552,0.0,0.0 -2022-08-01 00:00:00+05:30,15.800000190734863,15.800000190734863,14.75,15.25,283753874,0.0,0.0 -2022-08-02 00:00:00+05:30,15.399999618530273,17.899999618530273,15.199999809265137,17.149999618530273,984540451,0.0,0.0 -2022-08-03 00:00:00+05:30,17.299999237060547,17.5,16.149999618530273,16.450000762939453,380839570,0.0,0.0 -2022-08-04 00:00:00+05:30,16.600000381469727,17.049999237060547,16.350000381469727,16.649999618530273,234484381,0.0,0.0 -2022-08-05 00:00:00+05:30,16.799999237060547,16.950000762939453,16.600000381469727,16.649999618530273,111491714,0.0,0.0 -2022-08-08 00:00:00+05:30,16.700000762939453,16.75,15.949999809265137,16.0,130861541,0.0,0.0 -2022-08-10 00:00:00+05:30,16.0,16.049999237060547,15.25,15.399999618530273,138968107,0.0,0.0 -2022-08-11 00:00:00+05:30,15.649999618530273,15.699999809265137,15.25,15.399999618530273,110441016,0.0,0.0 -2022-08-12 00:00:00+05:30,15.300000190734863,15.449999809265137,15.149999618530273,15.300000190734863,73702389,0.0,0.0 -2022-08-16 00:00:00+05:30,15.300000190734863,16.0,15.300000190734863,15.899999618530273,148736090,0.0,0.0 -2022-08-17 00:00:00+05:30,16.0,16.799999237060547,15.949999809265137,16.549999237060547,237169795,0.0,0.0 -2022-08-18 00:00:00+05:30,16.549999237060547,16.799999237060547,16.350000381469727,16.649999618530273,121482844,0.0,0.0 -2022-08-19 00:00:00+05:30,16.649999618530273,16.75,16.149999618530273,16.549999237060547,183960328,0.0,0.0 -2022-08-22 00:00:00+05:30,16.5,16.600000381469727,16.25,16.350000381469727,65541015,0.0,0.0 -2022-08-23 00:00:00+05:30,16.149999618530273,16.850000381469727,16.149999618530273,16.299999237060547,119341274,0.0,0.0 -2022-08-24 00:00:00+05:30,16.350000381469727,16.75,16.25,16.600000381469727,86755636,0.0,0.0 -2022-08-25 00:00:00+05:30,16.799999237060547,16.950000762939453,16.450000762939453,16.5,94097792,0.0,0.0 -2022-08-26 00:00:00+05:30,16.600000381469727,16.700000762939453,16.399999618530273,16.450000762939453,61100663,0.0,0.0 -2022-08-29 00:00:00+05:30,16.100000381469727,16.350000381469727,15.850000381469727,16.200000762939453,101321244,0.0,0.0 -2022-08-30 00:00:00+05:30,16.25,16.600000381469727,16.25,16.450000762939453,79280387,0.0,0.0 -2022-09-01 00:00:00+05:30,16.350000381469727,16.600000381469727,16.350000381469727,16.350000381469727,75338213,0.0,0.0 -2022-09-02 00:00:00+05:30,16.450000762939453,16.5,16.200000762939453,16.200000762939453,53454387,0.0,0.0 -2022-09-05 00:00:00+05:30,16.25,17.399999618530273,16.200000762939453,16.649999618530273,145151126,0.0,0.0 -2022-09-06 00:00:00+05:30,16.75,17.200000762939453,16.5,16.75,126241432,0.0,0.0 -2022-09-07 00:00:00+05:30,16.600000381469727,17.450000762939453,16.600000381469727,17.299999237060547,209105496,0.0,0.0 -2022-09-08 00:00:00+05:30,17.5,18.049999237060547,17.399999618530273,17.75,268170150,0.0,0.0 -2022-09-09 00:00:00+05:30,17.850000381469727,18.200000762939453,17.299999237060547,17.5,193221914,0.0,0.0 -2022-09-12 00:00:00+05:30,17.700000762939453,17.799999237060547,17.5,17.549999237060547,98441497,0.0,0.0 -2022-09-13 00:00:00+05:30,17.649999618530273,17.700000762939453,17.299999237060547,17.450000762939453,118386677,0.0,0.0 -2022-09-14 00:00:00+05:30,17.149999618530273,17.5,17.100000381469727,17.25,137081038,0.0,0.0 -2022-09-15 00:00:00+05:30,17.399999618530273,17.600000381469727,17.100000381469727,17.149999618530273,81502917,0.0,0.0 -2022-09-16 00:00:00+05:30,17.149999618530273,17.25,16.649999618530273,16.75,127305239,0.0,0.0 -2022-09-19 00:00:00+05:30,16.75,16.799999237060547,16.299999237060547,16.350000381469727,103007423,0.0,0.0 -2022-09-20 00:00:00+05:30,16.450000762939453,16.850000381469727,16.350000381469727,16.399999618530273,87573547,0.0,0.0 -2022-09-21 00:00:00+05:30,16.850000381469727,17.25,16.649999618530273,16.899999618530273,171508609,0.0,0.0 -2022-09-22 00:00:00+05:30,16.850000381469727,17.149999618530273,16.600000381469727,16.75,99539210,0.0,0.0 -2022-09-23 00:00:00+05:30,16.75,16.75,16.0,16.200000762939453,104057075,0.0,0.0 -2022-09-26 00:00:00+05:30,16.0,16.0,15.350000381469727,15.5,98094429,0.0,0.0 -2022-09-27 00:00:00+05:30,15.600000381469727,15.899999618530273,15.449999809265137,15.75,66927489,0.0,0.0 -2022-09-28 00:00:00+05:30,15.600000381469727,15.75,15.399999618530273,15.449999809265137,67412435,0.0,0.0 -2022-09-29 00:00:00+05:30,15.600000381469727,15.75,15.399999618530273,15.5,45476468,0.0,0.0 -2022-09-30 00:00:00+05:30,15.550000190734863,15.850000381469727,15.399999618530273,15.649999618530273,86879185,0.0,0.0 -2022-10-03 00:00:00+05:30,15.649999618530273,15.75,15.300000190734863,15.399999618530273,48492331,0.0,0.0 -2022-10-04 00:00:00+05:30,15.649999618530273,16.299999237060547,15.600000381469727,16.200000762939453,112076362,0.0,0.0 -2022-10-06 00:00:00+05:30,16.350000381469727,16.850000381469727,16.25,16.5,149333764,0.0,0.0 -2022-10-07 00:00:00+05:30,16.75,16.75,16.350000381469727,16.549999237060547,59605751,0.0,0.0 -2022-10-10 00:00:00+05:30,16.399999618530273,16.549999237060547,16.200000762939453,16.450000762939453,51241998,0.0,0.0 -2022-10-11 00:00:00+05:30,16.5,16.600000381469727,16.049999237060547,16.149999618530273,48398744,0.0,0.0 -2022-10-12 00:00:00+05:30,16.25,16.299999237060547,15.800000190734863,16.0,66034496,0.0,0.0 -2022-10-13 00:00:00+05:30,15.949999809265137,16.0,15.600000381469727,15.800000190734863,38929298,0.0,0.0 -2022-10-14 00:00:00+05:30,16.049999237060547,16.149999618530273,15.699999809265137,15.800000190734863,60503189,0.0,0.0 -2022-10-17 00:00:00+05:30,15.699999809265137,16.049999237060547,15.649999618530273,15.75,83954100,0.0,0.0 -2022-10-18 00:00:00+05:30,15.850000381469727,15.949999809265137,15.699999809265137,15.850000381469727,45399847,0.0,0.0 -2022-10-19 00:00:00+05:30,15.850000381469727,16.049999237060547,15.800000190734863,15.899999618530273,44781578,0.0,0.0 -2022-10-20 00:00:00+05:30,15.850000381469727,16.0,15.75,15.949999809265137,29372277,0.0,0.0 -2022-10-21 00:00:00+05:30,16.149999618530273,16.350000381469727,15.899999618530273,16.049999237060547,62881273,0.0,0.0 -2022-10-24 00:00:00+05:30,16.0,16.0,15.600000381469727,15.75,39994792,0.0,0.0 -2022-10-25 00:00:00+05:30,15.699999809265137,15.850000381469727,15.550000190734863,15.600000381469727,56903508,0.0,0.0 -2022-10-27 00:00:00+05:30,15.649999618530273,16.0,15.5,15.75,111351181,0.0,0.0 -2022-10-28 00:00:00+05:30,15.800000190734863,15.800000190734863,15.600000381469727,15.649999618530273,27728826,0.0,0.0 -2022-10-31 00:00:00+05:30,15.75,15.800000190734863,15.449999809265137,15.550000190734863,35745633,0.0,0.0 -2022-11-01 00:00:00+05:30,15.600000381469727,15.850000381469727,15.25,15.5,111914590,0.0,0.0 -2022-11-02 00:00:00+05:30,15.5,15.699999809265137,15.399999618530273,15.5,53832667,0.0,0.0 -2022-11-03 00:00:00+05:30,15.5,16.299999237060547,15.5,16.100000381469727,140562676,0.0,0.0 -2022-11-04 00:00:00+05:30,16.25,16.600000381469727,16.149999618530273,16.450000762939453,97341604,0.0,0.0 -2022-11-07 00:00:00+05:30,16.549999237060547,16.75,16.399999618530273,16.549999237060547,77873357,0.0,0.0 -2022-11-09 00:00:00+05:30,16.549999237060547,16.700000762939453,16.399999618530273,16.549999237060547,85265325,0.0,0.0 -2022-11-10 00:00:00+05:30,16.5,16.649999618530273,16.25,16.5,71558329,0.0,0.0 -2022-11-11 00:00:00+05:30,16.649999618530273,16.950000762939453,16.399999618530273,16.850000381469727,112993914,0.0,0.0 -2022-11-14 00:00:00+05:30,16.850000381469727,17.399999618530273,16.75,17.100000381469727,195844509,0.0,0.0 -2022-11-15 00:00:00+05:30,17.100000381469727,17.25,16.899999618530273,17.049999237060547,79191777,0.0,0.0 -2022-11-16 00:00:00+05:30,17.049999237060547,17.350000381469727,16.899999618530273,17.049999237060547,106522657,0.0,0.0 -2022-11-17 00:00:00+05:30,17.0,17.25,16.899999618530273,16.950000762939453,89810845,0.0,0.0 -2022-11-18 00:00:00+05:30,16.950000762939453,17.049999237060547,16.700000762939453,16.850000381469727,47492598,0.0,0.0 -2022-11-21 00:00:00+05:30,16.850000381469727,16.950000762939453,16.5,16.649999618530273,65235362,0.0,0.0 -2022-11-22 00:00:00+05:30,16.649999618530273,17.399999618530273,16.649999618530273,17.049999237060547,124194131,0.0,0.0 -2022-11-23 00:00:00+05:30,17.049999237060547,17.149999618530273,16.799999237060547,16.850000381469727,49441045,0.0,0.0 -2022-11-24 00:00:00+05:30,16.899999618530273,17.0,16.850000381469727,16.950000762939453,41585061,0.0,0.0 -2022-11-25 00:00:00+05:30,16.950000762939453,17.200000762939453,16.75,16.950000762939453,103021350,0.0,0.0 -2022-11-28 00:00:00+05:30,16.950000762939453,17.549999237060547,16.899999618530273,17.149999618530273,154681795,0.0,0.0 -2022-11-29 00:00:00+05:30,17.200000762939453,17.299999237060547,17.0,17.049999237060547,64478352,0.0,0.0 -2022-11-30 00:00:00+05:30,17.100000381469727,17.350000381469727,16.950000762939453,17.149999618530273,126117843,0.0,0.0 -2022-12-01 00:00:00+05:30,17.200000762939453,17.299999237060547,17.0,17.049999237060547,49791930,0.0,0.0 -2022-12-02 00:00:00+05:30,17.299999237060547,17.899999618530273,17.25,17.399999618530273,292355548,0.0,0.0 -2022-12-05 00:00:00+05:30,17.600000381469727,17.799999237060547,17.350000381469727,17.450000762939453,138780670,0.0,0.0 -2022-12-06 00:00:00+05:30,17.350000381469727,17.899999618530273,17.299999237060547,17.5,157373790,0.0,0.0 -2022-12-07 00:00:00+05:30,17.5,17.649999618530273,17.350000381469727,17.450000762939453,132599554,0.0,0.0 -2022-12-08 00:00:00+05:30,17.5,17.799999237060547,17.450000762939453,17.75,151748493,0.0,0.0 -2022-12-09 00:00:00+05:30,17.700000762939453,20.5,17.649999618530273,19.700000762939453,248261797,0.0,0.0 -2022-12-12 00:00:00+05:30,19.950000762939453,21.399999618530273,19.649999618530273,21.100000381469727,919584556,0.0,0.0 -2022-12-13 00:00:00+05:30,21.5,24.350000381469727,21.450000762939453,23.950000762939453,214307356,0.0,0.0 -2022-12-14 00:00:00+05:30,24.049999237060547,24.75,21.899999618530273,22.100000381469727,151563929,0.0,0.0 -2022-12-15 00:00:00+05:30,22.0,22.899999618530273,21.450000762939453,22.450000762939453,568038558,0.0,0.0 -2022-12-16 00:00:00+05:30,22.200000762939453,22.450000762939453,21.049999237060547,21.200000762939453,483675727,0.0,0.0 -2022-12-19 00:00:00+05:30,21.5,22.100000381469727,21.25,21.399999618530273,333082150,0.0,0.0 -2022-12-20 00:00:00+05:30,21.350000381469727,21.5,20.600000381469727,21.299999237060547,294564961,0.0,0.0 -2022-12-21 00:00:00+05:30,21.450000762939453,21.649999618530273,19.649999618530273,19.850000381469727,369893062,0.0,0.0 -2022-12-22 00:00:00+05:30,20.049999237060547,20.200000762939453,18.850000381469727,18.950000762939453,387642459,0.0,0.0 -2022-12-23 00:00:00+05:30,18.549999237060547,18.899999618530273,17.25,17.450000762939453,401631548,0.0,0.0 -2022-12-26 00:00:00+05:30,17.600000381469727,19.950000762939453,17.549999237060547,19.600000381469727,553301260,0.0,0.0 -2022-12-27 00:00:00+05:30,20.200000762939453,20.700000762939453,19.600000381469727,20.149999618530273,525572234,0.0,0.0 -2022-12-28 00:00:00+05:30,20.149999618530273,20.700000762939453,19.649999618530273,20.149999618530273,411993069,0.0,0.0 -2022-12-29 00:00:00+05:30,19.899999618530273,20.350000381469727,19.75,20.149999618530273,258614432,0.0,0.0 -2022-12-30 00:00:00+05:30,20.5,20.850000381469727,20.299999237060547,20.600000381469727,290592965,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/01/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/01/TATAMOTORS.csv new file mode 100644 index 00000000..7c5435a9 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/01/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-01-02 00:00:00+05:30,389.59,393.56,388.34,392.37,867309,0.0,0.0 +2023-01-03 00:00:00+05:30,393.07,395.75,390.58,391.57,323014,0.0,0.0 +2023-01-04 00:00:00+05:30,392.72,392.72,382.63,383.38,902928,0.0,0.0 +2023-01-05 00:00:00+05:30,386.01,386.31,380.2,384.62,854360,0.0,0.0 +2023-01-06 00:00:00+05:30,383.62,385.91,378.65,379.8,705947,0.0,0.0 +2023-01-09 00:00:00+05:30,383.62,390.08,382.48,387.0,986248,0.0,0.0 +2023-01-10 00:00:00+05:30,396.84,415.13,396.84,410.51,1959923,0.0,0.0 +2023-01-11 00:00:00+05:30,412.99,417.37,411.0,415.48,1476595,0.0,0.0 +2023-01-12 00:00:00+05:30,416.62,417.86,407.48,409.66,489818,0.0,0.0 +2023-01-13 00:00:00+05:30,409.66,413.84,405.49,408.92,472205,0.0,0.0 +2023-01-16 00:00:00+05:30,410.06,412.3,405.29,410.61,269441,0.0,0.0 +2023-01-17 00:00:00+05:30,408.57,416.77,408.57,412.69,807592,0.0,0.0 +2023-01-18 00:00:00+05:30,412.84,413.44,405.09,405.89,317840,0.0,0.0 +2023-01-19 00:00:00+05:30,404.4,405.19,397.54,398.28,520781,0.0,0.0 +2023-01-20 00:00:00+05:30,401.51,409.86,398.83,400.62,550468,0.0,0.0 +2023-01-23 00:00:00+05:30,404.0,408.47,402.56,405.94,362823,0.0,0.0 +2023-01-24 00:00:00+05:30,406.58,421.19,406.58,419.5,2278461,0.0,0.0 +2023-01-25 00:00:00+05:30,420.6,424.37,415.13,416.42,787830,0.0,0.0 +2023-01-27 00:00:00+05:30,437.29,450.41,433.17,442.81,2478762,0.0,0.0 +2023-01-30 00:00:00+05:30,442.26,447.33,435.01,440.82,819204,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/01/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/01/TATAPOWER.csv new file mode 100644 index 00000000..dcefaae8 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/01/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-01-02 00:00:00+05:30,205.82,209.27,205.28,208.83,1006268,0.0,0.0 +2023-01-03 00:00:00+05:30,209.27,210.11,207.1,208.34,416889,0.0,0.0 +2023-01-04 00:00:00+05:30,208.09,208.09,203.01,205.23,719250,0.0,0.0 +2023-01-05 00:00:00+05:30,206.91,206.91,202.42,204.79,912312,0.0,0.0 +2023-01-06 00:00:00+05:30,204.93,205.87,201.28,202.57,1172834,0.0,0.0 +2023-01-09 00:00:00+05:30,203.31,204.34,202.37,203.31,330865,0.0,0.0 +2023-01-10 00:00:00+05:30,203.95,204.93,201.88,203.26,370158,0.0,0.0 +2023-01-11 00:00:00+05:30,203.55,204.49,202.32,203.01,1375264,0.0,0.0 +2023-01-12 00:00:00+05:30,203.31,204.0,201.09,202.81,274862,0.0,0.0 +2023-01-13 00:00:00+05:30,202.76,203.9,201.43,203.7,701429,0.0,0.0 +2023-01-16 00:00:00+05:30,204.19,205.18,203.31,204.09,640957,0.0,0.0 +2023-01-17 00:00:00+05:30,203.65,205.67,203.16,204.74,274653,0.0,0.0 +2023-01-18 00:00:00+05:30,204.19,205.48,204.19,204.54,220295,0.0,0.0 +2023-01-19 00:00:00+05:30,204.14,204.54,202.17,202.42,193044,0.0,0.0 +2023-01-20 00:00:00+05:30,202.22,205.67,202.22,204.29,260317,0.0,0.0 +2023-01-23 00:00:00+05:30,204.69,205.13,203.85,204.14,249229,0.0,0.0 +2023-01-24 00:00:00+05:30,204.14,205.28,202.66,202.91,289000,0.0,0.0 +2023-01-25 00:00:00+05:30,202.96,203.45,198.23,198.77,405147,0.0,0.0 +2023-01-27 00:00:00+05:30,199.31,201.04,194.04,199.66,1736563,0.0,0.0 +2023-01-30 00:00:00+05:30,200.2,202.91,198.52,201.58,1545146,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/02/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/02/TATAMOTORS.csv new file mode 100644 index 00000000..c17c20d4 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/02/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-02-01 00:00:00+05:30,452.25,458.46,434.81,443.9,2508356,0.0,0.0 +2023-02-02 00:00:00+05:30,443.25,446.34,438.19,441.91,429009,0.0,0.0 +2023-02-03 00:00:00+05:30,442.81,447.98,439.68,442.71,439224,0.0,0.0 +2023-02-06 00:00:00+05:30,441.27,444.35,436.79,439.18,302970,0.0,0.0 +2023-02-07 00:00:00+05:30,439.28,440.52,430.29,432.57,336122,0.0,0.0 +2023-02-08 00:00:00+05:30,432.97,438.29,428.94,437.39,342518,0.0,0.0 +2023-02-09 00:00:00+05:30,436.35,437.89,430.98,433.96,253863,0.0,0.0 +2023-02-10 00:00:00+05:30,434.31,444.99,428.65,442.86,453624,0.0,0.0 +2023-02-13 00:00:00+05:30,442.56,444.15,436.35,438.38,331727,0.0,0.0 +2023-02-14 00:00:00+05:30,438.48,441.47,431.73,437.64,604730,0.0,0.0 +2023-02-15 00:00:00+05:30,435.5,442.06,435.4,441.27,299904,0.0,0.0 +2023-02-16 00:00:00+05:30,441.32,445.14,437.89,438.83,251756,0.0,0.0 +2023-02-17 00:00:00+05:30,432.92,439.53,432.92,437.19,225894,0.0,0.0 +2023-02-20 00:00:00+05:30,438.73,442.46,433.81,440.12,320138,0.0,0.0 +2023-02-21 00:00:00+05:30,443.21,443.21,432.82,433.86,283217,0.0,0.0 +2023-02-22 00:00:00+05:30,433.32,433.32,425.86,426.86,572896,0.0,0.0 +2023-02-23 00:00:00+05:30,424.57,433.81,424.47,430.53,539789,0.0,0.0 +2023-02-24 00:00:00+05:30,431.83,434.16,424.37,425.07,421608,0.0,0.0 +2023-02-27 00:00:00+05:30,425.07,425.61,410.81,415.33,381939,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/02/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/02/TATAPOWER.csv new file mode 100644 index 00000000..01ebe3bb --- /dev/null +++ b/DATA/BRONZE/StockData/2023/02/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-02-01 00:00:00+05:30,212.03,212.48,194.23,203.01,1097414,0.0,0.0 +2023-02-02 00:00:00+05:30,203.01,205.92,201.33,203.45,483840,0.0,0.0 +2023-02-03 00:00:00+05:30,204.69,205.43,199.21,202.47,584211,0.0,0.0 +2023-02-06 00:00:00+05:30,206.17,209.86,204.14,205.62,928994,0.0,0.0 +2023-02-07 00:00:00+05:30,207.05,207.05,202.12,203.31,431954,0.0,0.0 +2023-02-08 00:00:00+05:30,203.16,204.64,201.33,204.19,424972,0.0,0.0 +2023-02-09 00:00:00+05:30,204.14,204.74,200.74,202.71,275954,0.0,0.0 +2023-02-10 00:00:00+05:30,202.71,203.36,200.1,201.97,632212,0.0,0.0 +2023-02-13 00:00:00+05:30,202.17,203.4,199.61,200.84,400577,0.0,0.0 +2023-02-14 00:00:00+05:30,200.5,201.68,199.16,200.3,856486,0.0,0.0 +2023-02-15 00:00:00+05:30,200.15,202.86,199.71,202.47,294495,0.0,0.0 +2023-02-16 00:00:00+05:30,203.11,203.45,201.83,202.22,784792,0.0,0.0 +2023-02-17 00:00:00+05:30,201.78,203.26,201.38,201.88,596350,0.0,0.0 +2023-02-20 00:00:00+05:30,202.07,202.47,199.46,200.99,523128,0.0,0.0 +2023-02-21 00:00:00+05:30,201.53,206.81,201.53,205.03,647013,0.0,0.0 +2023-02-22 00:00:00+05:30,204.88,204.88,198.87,199.36,1313201,0.0,0.0 +2023-02-23 00:00:00+05:30,199.71,200.74,197.88,198.52,775621,0.0,0.0 +2023-02-24 00:00:00+05:30,198.82,200.15,198.52,199.46,938796,0.0,0.0 +2023-02-27 00:00:00+05:30,199.46,199.46,194.82,197.04,632245,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/03/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/03/TATAMOTORS.csv new file mode 100644 index 00000000..d1488ea6 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/03/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-03-01 00:00:00+05:30,418.41,425.37,418.41,423.33,175713,0.0,0.0 +2023-03-02 00:00:00+05:30,422.43,423.38,417.02,417.86,189677,0.0,0.0 +2023-03-03 00:00:00+05:30,419.4,427.9,419.4,425.37,231223,0.0,0.0 +2023-03-06 00:00:00+05:30,428.35,438.58,427.35,437.24,396458,0.0,0.0 +2023-03-08 00:00:00+05:30,435.65,438.53,433.52,436.75,262147,0.0,0.0 +2023-03-09 00:00:00+05:30,435.6,439.28,428.69,429.54,521478,0.0,0.0 +2023-03-10 00:00:00+05:30,431.18,435.15,428.5,433.07,401312,0.0,0.0 +2023-03-13 00:00:00+05:30,432.32,434.31,416.77,419.8,358809,0.0,0.0 +2023-03-14 00:00:00+05:30,419.8,421.44,411.0,414.18,293547,0.0,0.0 +2023-03-15 00:00:00+05:30,418.81,422.14,407.63,408.72,571536,0.0,0.0 +2023-03-16 00:00:00+05:30,410.95,416.12,402.51,413.09,339485,0.0,0.0 +2023-03-17 00:00:00+05:30,415.82,420.55,412.05,416.37,214237,0.0,0.0 +2023-03-20 00:00:00+05:30,412.05,414.23,403.0,408.22,315082,0.0,0.0 +2023-03-21 00:00:00+05:30,409.66,411.35,405.34,409.86,198155,0.0,0.0 +2023-03-22 00:00:00+05:30,412.45,415.77,411.3,413.49,226272,0.0,0.0 +2023-03-23 00:00:00+05:30,413.04,419.95,413.04,416.52,284865,0.0,0.0 +2023-03-24 00:00:00+05:30,417.12,417.91,412.3,413.69,160747,0.0,0.0 +2023-03-27 00:00:00+05:30,410.86,415.82,407.63,409.32,180542,0.0,0.0 +2023-03-28 00:00:00+05:30,412.25,412.25,397.94,399.23,303288,0.0,0.0 +2023-03-29 00:00:00+05:30,398.63,407.97,398.63,406.63,517035,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/03/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/03/TATAPOWER.csv new file mode 100644 index 00000000..25f56241 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/03/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-03-01 00:00:00+05:30,200.25,202.52,199.56,201.58,332591,0.0,0.0 +2023-03-02 00:00:00+05:30,201.38,203.45,200.89,202.81,951408,0.0,0.0 +2023-03-03 00:00:00+05:30,202.91,206.31,202.91,204.83,1730298,0.0,0.0 +2023-03-06 00:00:00+05:30,204.93,210.01,204.93,207.35,512056,0.0,0.0 +2023-03-08 00:00:00+05:30,207.05,208.98,205.18,208.34,304534,0.0,0.0 +2023-03-09 00:00:00+05:30,209.07,209.86,206.46,206.76,297659,0.0,0.0 +2023-03-10 00:00:00+05:30,205.13,206.36,203.16,205.92,302447,0.0,0.0 +2023-03-13 00:00:00+05:30,203.85,206.26,199.46,200.1,1270448,0.0,0.0 +2023-03-14 00:00:00+05:30,200.89,202.37,198.97,200.59,1181449,0.0,0.0 +2023-03-15 00:00:00+05:30,200.89,202.62,199.8,200.2,806686,0.0,0.0 +2023-03-16 00:00:00+05:30,199.61,201.68,196.01,200.54,970956,0.0,0.0 +2023-03-17 00:00:00+05:30,201.19,203.5,200.89,202.17,296847,0.0,0.0 +2023-03-20 00:00:00+05:30,199.51,201.63,197.83,199.85,572736,0.0,0.0 +2023-03-21 00:00:00+05:30,200.54,200.84,198.77,199.46,508997,0.0,0.0 +2023-03-22 00:00:00+05:30,200.3,200.84,197.83,198.23,279738,0.0,0.0 +2023-03-23 00:00:00+05:30,197.29,199.36,196.8,197.34,662380,0.0,0.0 +2023-03-24 00:00:00+05:30,196.8,198.47,189.55,190.14,886497,0.0,0.0 +2023-03-27 00:00:00+05:30,190.14,191.32,181.86,184.12,3402724,0.0,0.0 +2023-03-28 00:00:00+05:30,184.12,184.81,179.93,181.41,2106359,0.0,0.0 +2023-03-29 00:00:00+05:30,181.41,184.96,180.77,183.09,881236,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/04/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/04/TATAMOTORS.csv new file mode 100644 index 00000000..f890ee49 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/04/TATAMOTORS.csv @@ -0,0 +1,18 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-04-03 00:00:00+05:30,420.5,422.28,416.87,421.64,267405,0.0,0.0 +2023-04-05 00:00:00+05:30,418.91,426.16,418.91,423.78,306016,0.0,0.0 +2023-04-06 00:00:00+05:30,423.43,436.3,421.14,434.86,430488,0.0,0.0 +2023-04-10 00:00:00+05:30,447.28,470.19,447.28,458.21,2059522,0.0,0.0 +2023-04-11 00:00:00+05:30,460.99,461.19,452.99,455.93,517405,0.0,0.0 +2023-04-12 00:00:00+05:30,456.32,465.62,455.68,462.39,1178658,0.0,0.0 +2023-04-13 00:00:00+05:30,461.54,469.0,460.2,466.66,529190,0.0,0.0 +2023-04-17 00:00:00+05:30,467.11,469.94,462.88,469.0,1031898,0.0,0.0 +2023-04-18 00:00:00+05:30,469.09,480.52,465.27,470.04,805257,0.0,0.0 +2023-04-19 00:00:00+05:30,470.04,472.67,465.12,466.06,410346,0.0,0.0 +2023-04-20 00:00:00+05:30,469.69,476.75,466.36,473.87,524346,0.0,0.0 +2023-04-21 00:00:00+05:30,473.22,473.87,464.32,468.1,450971,0.0,0.0 +2023-04-24 00:00:00+05:30,468.1,472.97,465.62,472.13,425797,0.0,0.0 +2023-04-25 00:00:00+05:30,468.15,473.32,468.15,470.39,279323,0.0,0.0 +2023-04-26 00:00:00+05:30,469.44,476.6,469.44,475.11,429651,0.0,0.0 +2023-04-27 00:00:00+05:30,472.77,479.03,472.77,478.54,228717,0.0,0.0 +2023-04-28 00:00:00+05:30,478.14,484.9,475.46,482.16,426312,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/04/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/04/TATAPOWER.csv new file mode 100644 index 00000000..021a4e29 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/04/TATAPOWER.csv @@ -0,0 +1,18 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-04-03 00:00:00+05:30,191.18,193.3,189.4,191.27,526951,0.0,0.0 +2023-04-05 00:00:00+05:30,191.67,192.26,189.79,191.87,540329,0.0,0.0 +2023-04-06 00:00:00+05:30,191.18,193.3,189.45,192.46,386910,0.0,0.0 +2023-04-10 00:00:00+05:30,192.51,194.97,192.41,193.05,399337,0.0,0.0 +2023-04-11 00:00:00+05:30,193.1,195.12,193.1,194.78,740246,0.0,0.0 +2023-04-12 00:00:00+05:30,194.87,195.91,192.85,194.33,476549,0.0,0.0 +2023-04-13 00:00:00+05:30,194.33,194.48,191.57,193.49,266080,0.0,0.0 +2023-04-17 00:00:00+05:30,192.85,194.87,192.11,194.23,268876,0.0,0.0 +2023-04-18 00:00:00+05:30,194.33,195.42,193.49,194.48,256978,0.0,0.0 +2023-04-19 00:00:00+05:30,195.12,195.12,190.39,190.78,697551,0.0,0.0 +2023-04-20 00:00:00+05:30,190.39,194.04,190.39,193.64,287469,0.0,0.0 +2023-04-21 00:00:00+05:30,193.94,194.43,191.87,193.0,223563,0.0,0.0 +2023-04-24 00:00:00+05:30,193.39,193.94,192.16,193.1,218341,0.0,0.0 +2023-04-25 00:00:00+05:30,193.0,196.06,192.7,194.87,320218,0.0,0.0 +2023-04-26 00:00:00+05:30,194.92,196.21,193.49,195.42,220407,0.0,0.0 +2023-04-27 00:00:00+05:30,195.37,197.24,194.92,195.71,272299,0.0,0.0 +2023-04-28 00:00:00+05:30,196.35,198.72,196.3,198.37,312223,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/05/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/05/TATAMOTORS.csv new file mode 100644 index 00000000..ec08caee --- /dev/null +++ b/DATA/BRONZE/StockData/2023/05/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-05-02 00:00:00+05:30,479.28,481.12,471.68,477.29,901669,0.0,0.0 +2023-05-03 00:00:00+05:30,474.11,482.01,474.11,480.92,332157,0.0,0.0 +2023-05-04 00:00:00+05:30,479.78,483.51,476.05,477.79,513232,0.0,0.0 +2023-05-05 00:00:00+05:30,477.79,481.77,473.32,474.26,285804,0.0,0.0 +2023-05-08 00:00:00+05:30,475.51,498.91,475.51,497.12,2637706,0.0,0.0 +2023-05-09 00:00:00+05:30,498.07,509.49,498.07,500.45,1024419,0.0,0.0 +2023-05-10 00:00:00+05:30,504.87,509.84,501.35,506.31,545627,0.0,0.0 +2023-05-11 00:00:00+05:30,508.0,511.04,502.44,508.5,496748,0.0,0.0 +2023-05-12 00:00:00+05:30,510.84,517.2,507.01,512.48,2013400,0.0,0.0 +2023-05-15 00:00:00+05:30,521.77,533.84,518.19,527.53,1518106,0.0,0.0 +2023-05-16 00:00:00+05:30,529.97,532.7,515.81,517.84,849919,0.0,0.0 +2023-05-17 00:00:00+05:30,519.58,520.73,509.35,512.38,727239,0.0,0.0 +2023-05-19 00:00:00+05:30,505.92,523.26,501.64,521.52,814048,0.0,0.0 +2023-05-22 00:00:00+05:30,520.82,523.71,516.25,519.13,451341,0.0,0.0 +2023-05-23 00:00:00+05:30,518.34,527.73,518.09,525.25,459653,0.0,0.0 +2023-05-24 00:00:00+05:30,524.75,526.39,516.05,517.0,319439,0.0,0.0 +2023-05-25 00:00:00+05:30,515.61,515.61,505.97,511.53,519276,0.0,0.0 +2023-05-26 00:00:00+05:30,509.89,516.55,509.05,515.36,352576,0.0,0.0 +2023-05-30 00:00:00+05:30,517.35,520.43,514.86,515.61,184065,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/05/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/05/TATAPOWER.csv new file mode 100644 index 00000000..5a062c5e --- /dev/null +++ b/DATA/BRONZE/StockData/2023/05/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-05-02 00:00:00+05:30,198.37,200.1,197.68,198.87,978182,0.0,0.0 +2023-05-03 00:00:00+05:30,198.62,201.53,197.73,200.99,503627,0.0,0.0 +2023-05-04 00:00:00+05:30,200.74,201.83,199.31,200.94,402874,0.0,0.0 +2023-05-05 00:00:00+05:30,201.63,202.66,196.6,197.34,770913,0.0,0.0 +2023-05-08 00:00:00+05:30,197.49,200.35,196.85,199.85,406958,0.0,0.0 +2023-05-09 00:00:00+05:30,200.69,202.27,199.71,200.59,765092,0.0,0.0 +2023-05-10 00:00:00+05:30,200.59,201.53,199.36,201.28,693840,0.0,0.0 +2023-05-11 00:00:00+05:30,201.43,204.34,201.43,203.4,395649,0.0,0.0 +2023-05-12 00:00:00+05:30,203.55,204.83,203.36,204.19,490090,0.0,0.0 +2023-05-15 00:00:00+05:30,204.29,206.51,203.65,205.13,396354,0.0,0.0 +2023-05-16 00:00:00+05:30,205.72,211.98,205.18,208.43,697146,0.0,0.0 +2023-05-17 00:00:00+05:30,209.03,209.52,203.95,204.79,524616,0.0,0.0 +2023-05-19 00:00:00+05:30,202.17,203.5,198.97,202.96,389039,0.0,0.0 +2023-05-22 00:00:00+05:30,202.96,204.05,201.43,203.31,396467,0.0,0.0 +2023-05-23 00:00:00+05:30,203.26,204.59,202.66,203.95,259600,0.0,0.0 +2023-05-24 00:00:00+05:30,203.31,205.13,202.76,204.44,716541,0.0,0.0 +2023-05-25 00:00:00+05:30,204.19,208.19,203.6,207.94,1736194,0.0,0.0 +2023-05-26 00:00:00+05:30,209.07,210.8,207.74,209.17,1233218,0.0,0.0 +2023-05-30 00:00:00+05:30,214.35,215.44,211.98,214.2,848490,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/06/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/06/TATAMOTORS.csv new file mode 100644 index 00000000..701d48e0 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/06/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-06-01 00:00:00+05:30,523.36,532.9,519.58,531.96,1174802,0.0,0.0 +2023-06-02 00:00:00+05:30,533.3,537.77,529.52,532.45,952306,0.0,0.0 +2023-06-05 00:00:00+05:30,534.74,545.27,534.69,543.09,787700,0.0,0.0 +2023-06-06 00:00:00+05:30,545.22,553.57,542.14,552.23,1232722,0.0,0.0 +2023-06-07 00:00:00+05:30,554.17,571.41,548.7,564.45,1076315,0.0,0.0 +2023-06-08 00:00:00+05:30,566.14,572.95,553.72,556.21,1567856,0.0,0.0 +2023-06-09 00:00:00+05:30,560.63,562.91,555.96,558.74,475377,0.0,0.0 +2023-06-12 00:00:00+05:30,562.71,565.35,557.35,560.23,333405,0.0,0.0 +2023-06-13 00:00:00+05:30,564.7,567.68,557.35,558.34,539003,0.0,0.0 +2023-06-14 00:00:00+05:30,563.51,567.44,560.23,566.64,516739,0.0,0.0 +2023-06-15 00:00:00+05:30,567.68,571.46,564.06,564.75,316729,0.0,0.0 +2023-06-16 00:00:00+05:30,565.5,568.53,562.67,566.04,258002,0.0,0.0 +2023-06-19 00:00:00+05:30,566.99,569.77,560.88,562.27,296851,0.0,0.0 +2023-06-20 00:00:00+05:30,562.27,580.41,558.94,579.71,572894,0.0,0.0 +2023-06-21 00:00:00+05:30,581.4,582.34,570.96,577.62,779848,0.0,0.0 +2023-06-22 00:00:00+05:30,580.21,581.05,564.9,565.8,416157,0.0,0.0 +2023-06-23 00:00:00+05:30,566.49,567.29,554.02,555.81,486222,0.0,0.0 +2023-06-26 00:00:00+05:30,556.55,565.5,554.32,564.35,278045,0.0,0.0 +2023-06-27 00:00:00+05:30,566.79,573.35,565.35,569.52,635864,0.0,0.0 +2023-06-28 00:00:00+05:30,576.38,586.32,572.16,583.09,810157,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/06/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/06/TATAPOWER.csv new file mode 100644 index 00000000..5aa1c4c2 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/06/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-06-01 00:00:00+05:30,210.11,214.01,210.06,212.28,810483,0.0,0.0 +2023-06-02 00:00:00+05:30,213.12,213.91,212.13,212.63,371395,0.0,0.0 +2023-06-05 00:00:00+05:30,213.36,216.37,213.27,215.93,547358,0.0,0.0 +2023-06-06 00:00:00+05:30,216.37,216.77,212.58,213.71,440824,0.0,0.0 +2023-06-07 00:00:00+05:30,215.8,218.64,213.26,217.39,612950,2.0,0.0 +2023-06-08 00:00:00+05:30,217.84,225.11,217.39,219.58,1225065,0.0,0.0 +2023-06-09 00:00:00+05:30,223.91,223.91,219.23,220.13,555193,0.0,0.0 +2023-06-12 00:00:00+05:30,220.98,222.52,219.43,219.93,417481,0.0,0.0 +2023-06-13 00:00:00+05:30,220.08,221.72,219.88,220.63,254520,0.0,0.0 +2023-06-14 00:00:00+05:30,221.47,224.31,220.58,223.02,886370,0.0,0.0 +2023-06-15 00:00:00+05:30,222.72,223.51,219.23,219.63,696795,0.0,0.0 +2023-06-16 00:00:00+05:30,220.68,222.57,219.68,221.13,978005,0.0,0.0 +2023-06-19 00:00:00+05:30,221.18,223.17,219.93,222.12,395528,0.0,0.0 +2023-06-20 00:00:00+05:30,222.92,225.21,221.47,223.86,521062,0.0,0.0 +2023-06-21 00:00:00+05:30,223.86,224.91,221.52,223.27,442193,0.0,0.0 +2023-06-22 00:00:00+05:30,223.91,224.11,219.48,220.23,463325,0.0,0.0 +2023-06-23 00:00:00+05:30,220.63,221.18,214.66,217.19,1259079,0.0,0.0 +2023-06-26 00:00:00+05:30,216.99,218.34,215.35,217.59,247962,0.0,0.0 +2023-06-27 00:00:00+05:30,217.59,219.43,217.59,218.19,247869,0.0,0.0 +2023-06-28 00:00:00+05:30,218.39,219.93,216.65,217.09,481471,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/07/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/07/TATAMOTORS.csv new file mode 100644 index 00000000..b04389c4 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/07/TATAMOTORS.csv @@ -0,0 +1,11 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-07-07 00:00:00+05:30,597.1,620.81,588.6,614.64,1690986,0.0,0.0 +2023-07-10 00:00:00+05:30,621.15,630.69,613.7,614.64,2131852,0.0,0.0 +2023-07-14 00:00:00+05:30,619.17,621.85,615.54,620.9,652257,0.0,0.0 +2023-07-17 00:00:00+05:30,622.4,623.14,613.3,614.54,437804,0.0,0.0 +2023-07-19 00:00:00+05:30,609.97,621.3,606.25,616.63,1038206,0.0,0.0 +2023-07-20 00:00:00+05:30,617.53,619.66,612.56,617.72,514509,0.0,0.0 +2023-07-21 00:00:00+05:30,617.18,627.12,613.45,621.95,728979,0.0,0.0 +2023-07-24 00:00:00+05:30,624.13,630.45,621.95,625.38,1035136,0.0,0.0 +2023-07-26 00:00:00+05:30,638.05,661.2,635.07,636.66,2002646,0.0,0.0 +2023-07-28 00:00:00+05:30,642.22,642.22,628.26,631.29,767391,2.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/07/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/07/TATAPOWER.csv new file mode 100644 index 00000000..9c462da7 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/07/TATAPOWER.csv @@ -0,0 +1,11 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-07-07 00:00:00+05:30,228.54,231.28,225.01,226.8,951046,0.0,0.0 +2023-07-10 00:00:00+05:30,227.65,227.89,223.71,224.06,403697,0.0,0.0 +2023-07-14 00:00:00+05:30,221.28,221.77,217.69,220.08,524115,0.0,0.0 +2023-07-17 00:00:00+05:30,220.48,223.66,220.33,222.42,993619,0.0,0.0 +2023-07-19 00:00:00+05:30,220.48,220.48,216.55,218.49,636229,0.0,0.0 +2023-07-20 00:00:00+05:30,218.29,219.58,216.7,217.14,806406,0.0,0.0 +2023-07-21 00:00:00+05:30,217.14,218.14,215.95,216.45,799309,0.0,0.0 +2023-07-24 00:00:00+05:30,216.7,217.74,216.0,216.35,745995,0.0,0.0 +2023-07-26 00:00:00+05:30,218.69,221.42,218.69,220.48,629507,0.0,0.0 +2023-07-28 00:00:00+05:30,219.78,236.16,218.99,233.47,2193429,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/08/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/08/TATAMOTORS.csv new file mode 100644 index 00000000..c384f365 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/08/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-08-03 00:00:00+05:30,620.41,622.4,610.57,614.99,1108607,0.0,0.0 +2023-08-04 00:00:00+05:30,621.15,621.4,608.93,610.77,670421,0.0,0.0 +2023-08-07 00:00:00+05:30,614.74,614.79,604.95,605.8,850986,0.0,0.0 +2023-08-08 00:00:00+05:30,607.59,611.02,601.57,603.46,1000655,0.0,0.0 +2023-08-09 00:00:00+05:30,606.25,620.26,601.77,618.97,868341,0.0,0.0 +2023-08-10 00:00:00+05:30,619.17,624.38,597.9,614.3,1410506,0.0,0.0 +2023-08-11 00:00:00+05:30,617.08,620.66,606.54,607.93,689271,0.0,0.0 +2023-08-14 00:00:00+05:30,607.29,607.93,590.94,603.41,533603,0.0,0.0 +2023-08-16 00:00:00+05:30,601.57,617.33,593.57,614.99,587907,0.0,0.0 +2023-08-17 00:00:00+05:30,615.54,618.07,607.24,609.77,902619,0.0,0.0 +2023-08-18 00:00:00+05:30,609.77,616.23,606.99,611.96,722987,0.0,0.0 +2023-08-21 00:00:00+05:30,612.26,619.17,610.82,616.83,672435,0.0,0.0 +2023-08-22 00:00:00+05:30,616.88,622.64,614.69,616.03,713442,0.0,0.0 +2023-08-23 00:00:00+05:30,617.77,618.82,608.58,609.82,574470,0.0,0.0 +2023-08-24 00:00:00+05:30,614.2,615.19,605.95,607.09,392136,0.0,0.0 +2023-08-25 00:00:00+05:30,607.64,612.51,589.85,601.72,1616061,0.0,0.0 +2023-08-28 00:00:00+05:30,602.57,604.66,597.85,598.49,1317553,0.0,0.0 +2023-08-29 00:00:00+05:30,601.18,606.79,599.29,602.82,524651,0.0,0.0 +2023-08-30 00:00:00+05:30,607.44,609.23,601.08,601.82,523411,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/08/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/08/TATAPOWER.csv new file mode 100644 index 00000000..379e22d5 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/08/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-08-03 00:00:00+05:30,233.67,236.45,231.58,234.22,671433,0.0,0.0 +2023-08-04 00:00:00+05:30,235.06,236.26,233.37,234.56,444765,0.0,0.0 +2023-08-07 00:00:00+05:30,236.75,236.75,231.23,231.58,531773,0.0,0.0 +2023-08-08 00:00:00+05:30,233.62,235.41,229.49,232.77,533905,0.0,0.0 +2023-08-09 00:00:00+05:30,236.31,236.31,230.93,233.82,529819,0.0,0.0 +2023-08-10 00:00:00+05:30,234.91,240.54,233.42,236.06,2763521,0.0,0.0 +2023-08-11 00:00:00+05:30,236.5,237.25,234.22,235.06,1032504,0.0,0.0 +2023-08-14 00:00:00+05:30,234.51,234.91,228.09,230.13,576453,0.0,0.0 +2023-08-16 00:00:00+05:30,228.94,234.41,227.05,233.82,942688,0.0,0.0 +2023-08-17 00:00:00+05:30,233.47,234.81,230.83,231.43,309217,0.0,0.0 +2023-08-18 00:00:00+05:30,231.08,232.42,228.69,228.94,806750,0.0,0.0 +2023-08-21 00:00:00+05:30,228.99,239.19,228.99,238.25,627971,0.0,0.0 +2023-08-22 00:00:00+05:30,240.29,242.88,238.5,242.33,2523789,0.0,0.0 +2023-08-23 00:00:00+05:30,243.27,247.35,242.43,244.27,1203221,0.0,0.0 +2023-08-24 00:00:00+05:30,244.92,251.58,244.92,248.4,1509092,0.0,0.0 +2023-08-25 00:00:00+05:30,248.45,250.49,242.53,244.17,743841,0.0,0.0 +2023-08-28 00:00:00+05:30,244.22,245.71,242.68,243.87,428884,0.0,0.0 +2023-08-29 00:00:00+05:30,243.87,247.25,243.87,245.66,875384,0.0,0.0 +2023-08-30 00:00:00+05:30,246.86,249.39,245.86,246.26,356842,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/09/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/09/TATAMOTORS.csv new file mode 100644 index 00000000..20009be6 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/09/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-09-01 00:00:00+05:30,599.84,611.02,597.95,607.44,1454215,0.0,0.0 +2023-09-04 00:00:00+05:30,608.38,611.21,602.37,605.05,727501,0.0,0.0 +2023-09-05 00:00:00+05:30,605.3,614.99,604.56,607.29,373652,0.0,0.0 +2023-09-06 00:00:00+05:30,607.24,608.23,601.87,606.49,290810,0.0,0.0 +2023-09-07 00:00:00+05:30,607.93,612.8,605.3,610.97,578338,0.0,0.0 +2023-09-08 00:00:00+05:30,612.56,625.03,610.37,623.29,634517,0.0,0.0 +2023-09-11 00:00:00+05:30,628.66,631.64,626.62,630.79,398510,0.0,0.0 +2023-09-12 00:00:00+05:30,635.81,635.81,611.81,616.98,505118,0.0,0.0 +2023-09-13 00:00:00+05:30,616.98,624.58,615.39,622.1,587632,0.0,0.0 +2023-09-14 00:00:00+05:30,625.08,626.87,619.31,620.51,423345,0.0,0.0 +2023-09-15 00:00:00+05:30,625.03,632.53,623.54,630.25,629479,0.0,0.0 +2023-09-18 00:00:00+05:30,631.14,640.14,629.2,636.66,429830,0.0,0.0 +2023-09-20 00:00:00+05:30,636.31,643.02,633.13,634.37,559937,0.0,0.0 +2023-09-21 00:00:00+05:30,634.37,637.85,620.36,623.04,347156,0.0,0.0 +2023-09-22 00:00:00+05:30,623.49,627.86,615.19,617.28,448855,0.0,0.0 +2023-09-25 00:00:00+05:30,618.87,621.15,614.0,614.79,872217,0.0,0.0 +2023-09-26 00:00:00+05:30,616.13,621.8,614.2,615.94,648097,0.0,0.0 +2023-09-27 00:00:00+05:30,616.58,618.12,612.9,616.58,435244,0.0,0.0 +2023-09-28 00:00:00+05:30,619.96,619.96,608.68,610.17,535495,0.0,0.0 +2023-09-29 00:00:00+05:30,616.53,629.2,613.0,626.47,334281,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/09/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/09/TATAPOWER.csv new file mode 100644 index 00000000..ca2df232 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/09/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-09-01 00:00:00+05:30,245.81,254.72,244.87,254.02,1746831,0.0,0.0 +2023-09-04 00:00:00+05:30,255.37,261.09,254.07,257.96,1307053,0.0,0.0 +2023-09-05 00:00:00+05:30,259.0,261.29,254.52,257.21,1561545,0.0,0.0 +2023-09-06 00:00:00+05:30,259.15,259.8,253.53,256.36,492116,0.0,0.0 +2023-09-07 00:00:00+05:30,256.51,265.07,255.17,262.38,2058292,0.0,0.0 +2023-09-08 00:00:00+05:30,263.78,275.23,262.63,267.66,6026602,0.0,0.0 +2023-09-11 00:00:00+05:30,271.94,272.74,267.91,270.55,2139921,0.0,0.0 +2023-09-12 00:00:00+05:30,272.99,274.23,258.9,261.54,1431336,0.0,0.0 +2023-09-13 00:00:00+05:30,261.99,266.27,259.8,263.58,1380955,0.0,0.0 +2023-09-14 00:00:00+05:30,265.42,266.71,262.38,263.83,418427,0.0,0.0 +2023-09-15 00:00:00+05:30,265.77,266.76,261.99,262.58,459268,0.0,0.0 +2023-09-18 00:00:00+05:30,264.57,265.47,261.19,264.23,356724,0.0,0.0 +2023-09-20 00:00:00+05:30,263.83,265.77,259.8,260.84,357590,0.0,0.0 +2023-09-21 00:00:00+05:30,260.49,260.49,254.82,255.37,1133567,0.0,0.0 +2023-09-22 00:00:00+05:30,255.42,257.81,253.18,255.86,374806,0.0,0.0 +2023-09-25 00:00:00+05:30,256.46,257.26,253.87,255.77,251254,0.0,0.0 +2023-09-26 00:00:00+05:30,255.82,262.48,255.82,258.65,967866,0.0,0.0 +2023-09-27 00:00:00+05:30,258.35,259.35,255.37,258.45,612746,0.0,0.0 +2023-09-28 00:00:00+05:30,261.19,262.93,256.21,256.96,426618,0.0,0.0 +2023-09-29 00:00:00+05:30,257.46,263.43,257.46,260.99,1083863,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/10/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/10/TATAMOTORS.csv new file mode 100644 index 00000000..c68521f6 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/10/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-10-03 00:00:00+05:30,628.61,628.66,614.84,616.48,831383,0.0,0.0 +2023-10-04 00:00:00+05:30,618.02,618.02,604.7,609.72,643257,0.0,0.0 +2023-10-05 00:00:00+05:30,615.64,617.58,610.72,615.74,302387,0.0,0.0 +2023-10-06 00:00:00+05:30,624.13,624.13,616.18,618.27,413577,0.0,0.0 +2023-10-09 00:00:00+05:30,617.62,618.17,610.02,613.6,226892,0.0,0.0 +2023-10-10 00:00:00+05:30,616.18,628.61,614.39,626.72,1046738,0.0,0.0 +2023-10-11 00:00:00+05:30,628.36,633.73,628.36,629.95,553727,0.0,0.0 +2023-10-12 00:00:00+05:30,632.98,636.51,631.19,632.93,196495,0.0,0.0 +2023-10-13 00:00:00+05:30,631.04,664.98,629.15,663.04,970594,0.0,0.0 +2023-10-16 00:00:00+05:30,664.68,673.73,657.03,662.0,1353054,0.0,0.0 +2023-10-17 00:00:00+05:30,666.82,666.82,650.62,651.71,399267,0.0,0.0 +2023-10-18 00:00:00+05:30,655.29,667.86,649.73,664.24,1237175,0.0,0.0 +2023-10-19 00:00:00+05:30,659.32,667.91,654.65,664.34,385287,0.0,0.0 +2023-10-20 00:00:00+05:30,663.74,672.39,656.48,658.62,429147,0.0,0.0 +2023-10-23 00:00:00+05:30,659.91,662.6,640.23,643.37,411816,0.0,0.0 +2023-10-25 00:00:00+05:30,645.2,647.79,632.18,633.92,686070,0.0,0.0 +2023-10-26 00:00:00+05:30,631.74,631.74,621.0,622.59,960187,0.0,0.0 +2023-10-27 00:00:00+05:30,626.12,640.09,624.53,636.76,873517,0.0,0.0 +2023-10-30 00:00:00+05:30,639.74,639.94,618.17,624.38,878990,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/10/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/10/TATAPOWER.csv new file mode 100644 index 00000000..89a5124c --- /dev/null +++ b/DATA/BRONZE/StockData/2023/10/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-10-03 00:00:00+05:30,261.59,265.27,259.6,262.73,399346,0.0,0.0 +2023-10-04 00:00:00+05:30,262.04,262.04,252.43,255.47,625910,0.0,0.0 +2023-10-05 00:00:00+05:30,257.51,259.05,254.97,256.56,610423,0.0,0.0 +2023-10-06 00:00:00+05:30,258.55,258.95,256.91,257.56,244742,0.0,0.0 +2023-10-09 00:00:00+05:30,249.64,254.07,247.85,248.8,1804039,0.0,0.0 +2023-10-10 00:00:00+05:30,249.05,253.87,249.05,252.88,290637,0.0,0.0 +2023-10-11 00:00:00+05:30,253.82,255.27,251.88,252.63,627864,0.0,0.0 +2023-10-12 00:00:00+05:30,254.22,256.16,253.63,254.02,307366,0.0,0.0 +2023-10-13 00:00:00+05:30,253.08,254.67,251.88,252.88,572154,0.0,0.0 +2023-10-16 00:00:00+05:30,253.63,255.57,252.43,253.68,276689,0.0,0.0 +2023-10-17 00:00:00+05:30,255.82,258.15,254.92,255.67,1105701,0.0,0.0 +2023-10-18 00:00:00+05:30,256.01,256.56,250.34,252.03,458769,0.0,0.0 +2023-10-19 00:00:00+05:30,251.78,251.78,248.25,250.74,658111,0.0,0.0 +2023-10-20 00:00:00+05:30,250.64,251.29,245.46,246.11,310989,0.0,0.0 +2023-10-23 00:00:00+05:30,246.91,247.55,235.41,237.2,450479,0.0,0.0 +2023-10-25 00:00:00+05:30,238.0,240.64,231.98,235.51,1289258,0.0,0.0 +2023-10-26 00:00:00+05:30,233.62,234.31,229.69,233.32,500422,0.0,0.0 +2023-10-27 00:00:00+05:30,235.56,237.9,234.41,237.0,753948,0.0,0.0 +2023-10-30 00:00:00+05:30,238.35,238.79,233.87,237.85,257042,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/11/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/11/TATAMOTORS.csv new file mode 100644 index 00000000..0ffbe3f0 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/11/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-11-01 00:00:00+05:30,626.82,630.05,622.49,623.49,551203,0.0,0.0 +2023-11-02 00:00:00+05:30,629.25,634.27,626.17,632.88,352552,0.0,0.0 +2023-11-03 00:00:00+05:30,656.93,661.35,642.02,643.81,2265004,0.0,0.0 +2023-11-06 00:00:00+05:30,648.98,648.98,639.24,641.97,899686,0.0,0.0 +2023-11-07 00:00:00+05:30,641.48,645.8,639.84,641.18,356829,0.0,0.0 +2023-11-08 00:00:00+05:30,645.45,645.45,637.3,638.3,769192,0.0,0.0 +2023-11-09 00:00:00+05:30,639.39,649.43,638.69,645.05,323363,0.0,0.0 +2023-11-10 00:00:00+05:30,645.9,648.78,640.14,646.79,765764,0.0,0.0 +2023-11-13 00:00:00+05:30,649.48,649.97,645.25,649.08,340813,0.0,0.0 +2023-11-15 00:00:00+05:30,655.94,669.3,652.61,667.52,438757,0.0,0.0 +2023-11-16 00:00:00+05:30,670.25,681.03,666.47,675.91,1421345,0.0,0.0 +2023-11-17 00:00:00+05:30,679.79,683.32,675.27,676.81,568304,0.0,0.0 +2023-11-20 00:00:00+05:30,679.64,682.47,666.47,669.9,461589,0.0,0.0 +2023-11-21 00:00:00+05:30,674.47,679.09,670.6,676.76,296198,0.0,0.0 +2023-11-22 00:00:00+05:30,680.54,683.12,671.74,676.91,553593,0.0,0.0 +2023-11-23 00:00:00+05:30,677.95,681.68,672.93,675.67,343592,0.0,0.0 +2023-11-24 00:00:00+05:30,678.2,678.2,667.37,669.5,542886,0.0,0.0 +2023-11-28 00:00:00+05:30,674.52,695.14,670.15,693.31,666111,0.0,0.0 +2023-11-29 00:00:00+05:30,696.88,710.0,689.98,707.77,1394705,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/11/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/11/TATAPOWER.csv new file mode 100644 index 00000000..1163d58d --- /dev/null +++ b/DATA/BRONZE/StockData/2023/11/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-11-01 00:00:00+05:30,238.55,239.19,235.31,235.81,192848,0.0,0.0 +2023-11-02 00:00:00+05:30,236.55,243.97,236.55,243.67,416467,0.0,0.0 +2023-11-03 00:00:00+05:30,245.31,245.31,242.88,243.37,595852,0.0,0.0 +2023-11-06 00:00:00+05:30,246.71,250.04,244.52,248.35,429711,0.0,0.0 +2023-11-07 00:00:00+05:30,249.1,250.94,247.7,248.6,736085,0.0,0.0 +2023-11-08 00:00:00+05:30,251.63,255.12,250.29,253.72,612469,0.0,0.0 +2023-11-09 00:00:00+05:30,253.48,253.48,246.21,246.81,741778,0.0,0.0 +2023-11-10 00:00:00+05:30,247.25,250.69,245.81,250.24,299099,0.0,0.0 +2023-11-13 00:00:00+05:30,251.88,257.21,250.24,255.86,424612,0.0,0.0 +2023-11-15 00:00:00+05:30,257.66,261.04,257.06,257.96,1173781,0.0,0.0 +2023-11-16 00:00:00+05:30,257.96,264.28,257.96,261.19,567089,0.0,0.0 +2023-11-17 00:00:00+05:30,263.53,263.58,260.19,261.34,328971,0.0,0.0 +2023-11-20 00:00:00+05:30,263.03,263.28,258.95,259.55,294322,0.0,0.0 +2023-11-21 00:00:00+05:30,262.73,264.18,259.65,261.34,330310,0.0,0.0 +2023-11-22 00:00:00+05:30,262.68,262.68,258.1,260.79,253371,0.0,0.0 +2023-11-23 00:00:00+05:30,260.79,262.53,258.7,259.5,498496,0.0,0.0 +2023-11-24 00:00:00+05:30,260.44,260.44,255.77,256.96,665773,0.0,0.0 +2023-11-28 00:00:00+05:30,257.26,270.0,257.26,269.5,3614445,0.0,0.0 +2023-11-29 00:00:00+05:30,273.13,274.43,270.25,272.04,1250369,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/12/TATAMOTORS.csv b/DATA/BRONZE/StockData/2023/12/TATAMOTORS.csv new file mode 100644 index 00000000..713a8184 --- /dev/null +++ b/DATA/BRONZE/StockData/2023/12/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-12-01 00:00:00+05:30,705.33,707.02,698.67,701.36,818163,0.0,0.0 +2023-12-04 00:00:00+05:30,711.44,711.79,700.31,701.11,882686,0.0,0.0 +2023-12-05 00:00:00+05:30,705.58,710.6,700.96,703.94,671733,0.0,0.0 +2023-12-06 00:00:00+05:30,705.58,720.04,704.44,717.95,717210,0.0,0.0 +2023-12-07 00:00:00+05:30,719.54,722.97,711.59,717.46,631043,0.0,0.0 +2023-12-08 00:00:00+05:30,719.2,723.02,703.24,710.25,800663,0.0,0.0 +2023-12-11 00:00:00+05:30,713.88,721.88,712.59,716.31,694724,0.0,0.0 +2023-12-12 00:00:00+05:30,721.38,721.38,708.61,710.9,294597,0.0,0.0 +2023-12-13 00:00:00+05:30,712.39,716.76,709.31,715.82,308155,0.0,0.0 +2023-12-14 00:00:00+05:30,720.54,720.54,713.98,715.22,299733,0.0,0.0 +2023-12-15 00:00:00+05:30,719.54,729.53,716.81,727.89,621031,0.0,0.0 +2023-12-18 00:00:00+05:30,729.28,730.33,723.52,726.1,554393,0.0,0.0 +2023-12-19 00:00:00+05:30,728.94,728.94,721.63,724.71,202628,0.0,0.0 +2023-12-20 00:00:00+05:30,725.56,728.44,698.67,700.61,999277,0.0,0.0 +2023-12-21 00:00:00+05:30,698.13,707.52,691.62,704.39,364318,0.0,0.0 +2023-12-22 00:00:00+05:30,712.59,726.5,707.67,720.14,941329,0.0,0.0 +2023-12-26 00:00:00+05:30,722.53,723.32,712.19,715.22,577179,0.0,0.0 +2023-12-27 00:00:00+05:30,722.87,737.23,720.64,736.04,1164067,0.0,0.0 +2023-12-28 00:00:00+05:30,738.82,753.19,734.45,749.56,430065,0.0,0.0 +2023-12-29 00:00:00+05:30,751.79,797.66,749.26,775.94,3504270,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/12/TATAPOWER.csv b/DATA/BRONZE/StockData/2023/12/TATAPOWER.csv new file mode 100644 index 00000000..31b7bb9a --- /dev/null +++ b/DATA/BRONZE/StockData/2023/12/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2023-12-01 00:00:00+05:30,269.05,277.22,267.26,274.48,3845247,0.0,0.0 +2023-12-04 00:00:00+05:30,284.68,284.68,277.61,280.2,1721021,0.0,0.0 +2023-12-05 00:00:00+05:30,282.54,282.54,275.23,280.2,1239437,0.0,0.0 +2023-12-06 00:00:00+05:30,280.5,297.22,278.86,292.74,4718680,0.0,0.0 +2023-12-07 00:00:00+05:30,294.54,330.47,290.9,324.25,8243926,0.0,0.0 +2023-12-08 00:00:00+05:30,331.46,334.25,316.48,321.96,4411611,0.0,0.0 +2023-12-11 00:00:00+05:30,324.3,333.7,320.86,331.96,1926298,0.0,0.0 +2023-12-12 00:00:00+05:30,335.4,335.4,326.04,329.27,1203759,0.0,0.0 +2023-12-13 00:00:00+05:30,330.92,338.88,328.13,336.49,3958798,0.0,0.0 +2023-12-14 00:00:00+05:30,339.43,339.73,333.46,333.75,1147403,0.0,0.0 +2023-12-15 00:00:00+05:30,336.39,336.79,330.32,331.66,1020632,0.0,0.0 +2023-12-18 00:00:00+05:30,337.64,338.63,332.91,335.45,2447088,0.0,0.0 +2023-12-19 00:00:00+05:30,337.29,337.29,329.03,334.45,624526,0.0,0.0 +2023-12-20 00:00:00+05:30,335.25,345.3,316.63,318.72,5693459,0.0,0.0 +2023-12-21 00:00:00+05:30,316.33,329.13,311.16,326.99,4454817,0.0,0.0 +2023-12-22 00:00:00+05:30,329.62,330.47,322.11,325.09,706059,0.0,0.0 +2023-12-26 00:00:00+05:30,327.38,329.82,323.3,323.65,1476806,0.0,0.0 +2023-12-27 00:00:00+05:30,325.84,328.48,320.27,323.45,646687,0.0,0.0 +2023-12-28 00:00:00+05:30,324.55,329.47,322.46,328.08,1815094,0.0,0.0 +2023-12-29 00:00:00+05:30,328.88,334.3,324.6,330.52,1445263,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/BHAGERIA.NS.csv b/DATA/BRONZE/StockData/2023/BHAGERIA.NS.csv deleted file mode 100644 index 40806f4e..00000000 --- a/DATA/BRONZE/StockData/2023/BHAGERIA.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,162.0591188455844,162.90394414300852,159.72339415199704,160.66761779785156,5167,0.0,0.0 -2023-01-03 00:00:00+05:30,160.7173109715658,161.51245223114614,159.0276452737439,160.3197479248047,7263,0.0,0.0 -2023-01-04 00:00:00+05:30,160.3197526154351,162.45668059489998,159.02764992657004,160.71731567382812,11430,0.0,0.0 -2023-01-05 00:00:00+05:30,161.4627548583798,162.7051583509282,158.13312259798502,159.67369079589844,13018,0.0,0.0 -2023-01-06 00:00:00+05:30,159.52461502473275,160.667620218611,157.9343324222371,159.4252166748047,6640,0.0,0.0 -2023-01-09 00:00:00+05:30,159.42521377299298,163.0033419804507,159.32583059093275,161.26397705078125,8327,0.0,0.0 -2023-01-10 00:00:00+05:30,160.2203530455304,160.61793126694891,157.38768215245815,157.8846435546875,9678,0.0,0.0 -2023-01-11 00:00:00+05:30,157.18888961157356,160.717318693833,157.18888961157356,158.87857055664062,2841,0.0,0.0 -2023-01-12 00:00:00+05:30,158.3816028449158,159.42520964283432,157.03980101036595,157.38768005371094,3329,0.0,0.0 -2023-01-13 00:00:00+05:30,157.08950899803722,158.92825716531053,155.8968046148758,158.7791748046875,5852,0.0,0.0 -2023-01-16 00:00:00+05:30,158.03372690976843,159.5743102996477,156.4434443461398,156.69192504882812,7123,0.0,0.0 -2023-01-17 00:00:00+05:30,156.24466661865364,158.03373075474937,154.05803941500724,155.39984130859375,14477,0.0,0.0 -2023-01-18 00:00:00+05:30,155.3004450342153,158.77917500298173,155.05196432216056,155.8968048095703,10864,0.0,0.0 -2023-01-19 00:00:00+05:30,153.6604710935555,155.74769987591904,152.21927089932885,152.7162322998047,10178,0.0,0.0 -2023-01-20 00:00:00+05:30,152.21928185876766,153.51138462624496,148.19390635794218,150.57931518554688,17103,0.0,0.0 -2023-01-23 00:00:00+05:30,150.62900726581037,152.51745456818884,149.0884238527865,151.4241485595703,5634,0.0,0.0 -2023-01-24 00:00:00+05:30,152.07018992484515,152.21927227991668,147.89571715619834,149.78416442871094,6387,0.0,0.0 -2023-01-25 00:00:00+05:30,148.09450750597392,149.53569263305508,145.65939950972515,147.15028381347656,11198,0.0,0.0 -2023-01-27 00:00:00+05:30,146.10665074420922,147.8957148069418,142.13095956749606,145.26181030273438,13840,0.0,0.0 -2023-01-30 00:00:00+05:30,143.1745912080444,149.2872107388107,138.00619536233137,140.29220581054688,20030,0.0,0.0 -2023-01-31 00:00:00+05:30,141.03764551154313,141.6340052844275,140.24251936910935,141.53460693359375,5332,0.0,0.0 -2023-02-01 00:00:00+05:30,142.23035932097727,144.96364703201866,138.05587141126733,139.44737243652344,14695,0.0,0.0 -2023-02-02 00:00:00+05:30,137.16134510869566,140.1928126533676,130.45236627185727,131.4462890625,36559,0.0,0.0 -2023-02-03 00:00:00+05:30,130.40267461057877,134.37836600215775,125.58215031489516,127.42090606689453,52073,0.0,0.0 -2023-02-06 00:00:00+05:30,125.38336840654901,128.21604699803933,124.33974638614387,125.1348876953125,20894,0.0,0.0 -2023-02-07 00:00:00+05:30,125.78093608935069,128.66330620516985,123.74339127213987,126.97364044189453,19051,0.0,0.0 -2023-02-08 00:00:00+05:30,127.61968305950899,133.53353592677402,127.2221200009295,132.4899139404297,18372,0.0,0.0 -2023-02-09 00:00:00+05:30,133.18566388637677,137.85709831783632,131.49599804938833,134.5274658203125,17584,0.0,0.0 -2023-02-10 00:00:00+05:30,134.47776037093905,136.56498919007126,130.89963215805722,133.0365753173828,14402,0.0,0.0 -2023-02-13 00:00:00+05:30,132.44021980404685,133.2353611175081,128.6633099396502,131.1481170654297,13035,0.0,0.0 -2023-02-14 00:00:00+05:30,131.79417161346572,131.84385562147366,128.21604340549362,129.0111846923828,5554,0.0,0.0 -2023-02-15 00:00:00+05:30,127.71908205102844,129.7069276860639,126.72515923351071,127.56999969482422,7890,0.0,0.0 -2023-02-16 00:00:00+05:30,126.52637449986959,133.23535334825877,125.03549031133866,132.58929443359375,25532,0.0,0.0 -2023-02-17 00:00:00+05:30,132.48992211120108,133.28506344345567,127.9178708252818,129.3093719482422,10325,0.0,0.0 -2023-02-20 00:00:00+05:30,129.2596682657739,132.78809737799835,127.76878400703617,130.0548095703125,15752,0.0,0.0 -2023-02-21 00:00:00+05:30,129.9057180009944,130.75055851943873,127.81848904269725,130.40267944335938,17641,0.0,0.0 -2023-02-22 00:00:00+05:30,131.048723890038,131.048723890038,127.02333361992355,128.06695556640625,7709,0.0,0.0 -2023-02-23 00:00:00+05:30,128.56392584017522,129.90571257892069,123.49491327320167,123.99187469482422,15779,0.0,0.0 -2023-02-24 00:00:00+05:30,124.63792627283948,126.22820130814725,123.24643277330912,125.1348876953125,17193,0.0,0.0 -2023-02-27 00:00:00+05:30,124.6876157163458,126.92394207893253,123.89248200391037,126.07910919189453,9158,0.0,0.0 -2023-02-28 00:00:00+05:30,126.42697750711282,127.37120113674162,122.25250476776661,125.33366394042969,10904,0.0,0.0 -2023-03-01 00:00:00+05:30,123.04764650089288,128.9614841674607,123.04764650089288,127.61968231201172,13365,0.0,0.0 -2023-03-02 00:00:00+05:30,127.22211723326494,129.01118129006937,123.24642606972542,128.5639190673828,16176,0.0,0.0 -2023-03-03 00:00:00+05:30,129.20997336722965,132.09234362976716,125.78094249184969,128.16635131835938,15206,0.0,0.0 -2023-03-06 00:00:00+05:30,126.22819782475185,129.8560100422681,126.22819782475185,127.56999969482422,18222,0.0,0.0 -2023-03-08 00:00:00+05:30,128.21604795325644,128.21604795325644,123.09734374704378,126.82455444335938,18086,0.0,0.0 -2023-03-09 00:00:00+05:30,126.82455268702984,145.80847738742585,125.63184831393784,136.9625701904297,130799,0.0,0.0 -2023-03-10 00:00:00+05:30,135.67046823911045,139.34797972959615,135.67046823911045,137.5092315673828,15758,0.0,0.0 -2023-03-13 00:00:00+05:30,136.4159101128294,141.98188409642492,134.17958371753713,136.3662109375,25526,0.0,0.0 -2023-03-14 00:00:00+05:30,136.36621501281817,136.56499655401743,126.2779039278775,128.16635131835938,21577,0.0,0.0 -2023-03-15 00:00:00+05:30,128.81240186658437,133.33473850604264,127.71908071235099,129.06088256835938,10162,0.0,0.0 -2023-03-16 00:00:00+05:30,127.81847592140338,131.14810814380726,126.77485396635872,129.75662231445312,8477,0.0,0.0 -2023-03-17 00:00:00+05:30,129.7069231421066,135.17349844694633,128.2160389680594,129.75662231445312,16394,0.0,0.0 -2023-03-20 00:00:00+05:30,128.16634877742706,129.0608884441783,125.33367016483314,126.82455444335938,16522,0.0,0.0 -2023-03-21 00:00:00+05:30,127.47060001057599,130.65114996008433,126.77485707881767,129.06088256835938,15164,0.0,0.0 -2023-03-22 00:00:00+05:30,129.01118631892496,129.7069292664528,125.43305806584067,127.22212219238281,13565,0.0,0.0 -2023-03-23 00:00:00+05:30,127.81847592140338,131.09840897146074,125.93001353464207,129.75662231445312,23831,0.0,0.0 -2023-03-24 00:00:00+05:30,129.75662548604856,132.14203415640657,124.68761310396476,126.17849731445312,19297,0.0,0.0 -2023-03-27 00:00:00+05:30,126.82454865560392,127.86816305312824,124.24035087402994,126.17849731445312,97530,0.0,0.0 -2023-03-28 00:00:00+05:30,125.1845769559471,126.52637883805431,115.7920092793728,116.58715057373047,116957,0.0,0.0 -2023-03-29 00:00:00+05:30,117.18350449832438,121.25858663078589,111.66722969625307,113.35690307617188,40689,0.0,0.0 -2023-03-31 00:00:00+05:30,114.00294540825291,118.27681660448384,114.00294540825291,116.28897094726562,37217,0.0,0.0 -2023-04-03 00:00:00+05:30,116.88532252105779,127.22212140153867,116.43806028371723,126.67546081542969,41814,0.0,0.0 -2023-04-05 00:00:00+05:30,129.1105749744964,133.9808061457295,127.42090912572549,132.19174194335938,32556,0.0,0.0 -2023-04-06 00:00:00+05:30,132.88747242648924,132.88747242648924,129.45844187454028,130.35296630859375,9770,0.0,0.0 -2023-04-10 00:00:00+05:30,131.04873657226562,133.3844462188471,128.01726878332514,131.04873657226562,11283,0.0,0.0 -2023-04-11 00:00:00+05:30,130.65114756788685,132.5892939730331,128.81239950805406,130.30328369140625,5275,0.0,0.0 -2023-04-12 00:00:00+05:30,129.16027302239334,133.63292590619653,128.51422922782328,133.3844451904297,11060,0.0,0.0 -2023-04-13 00:00:00+05:30,134.17958088144812,138.15527216682435,133.28505640866192,135.3225860595703,22144,0.0,0.0 -2023-04-17 00:00:00+05:30,138.15526980715612,138.15526980715612,132.14203380751786,133.6826171875,10323,0.0,0.0 -2023-04-18 00:00:00+05:30,132.19173726253655,134.82562671299812,130.80025135777552,131.79417419433594,11815,0.0,0.0 -2023-04-19 00:00:00+05:30,132.09233180987528,144.0194052072837,132.09233180987528,141.28611755371094,53616,0.0,0.0 -2023-04-20 00:00:00+05:30,143.3236732655215,143.3236732655215,136.5153107795376,138.00619506835938,5379,0.0,0.0 -2023-04-21 00:00:00+05:30,138.25467914988766,141.2861318114653,136.76379482476045,138.45346069335938,8511,0.0,0.0 -2023-04-24 00:00:00+05:30,137.1613442611137,137.36012578480222,128.01725767691772,130.89962768554688,88532,0.0,0.0 -2023-04-25 00:00:00+05:30,134.7759445687032,134.7759445687032,130.45237410342324,131.1481170654297,12412,0.0,0.0 -2023-04-26 00:00:00+05:30,131.59537993619665,132.68870114312546,129.95541329186258,130.55177307128906,7301,0.0,0.0 -2023-04-27 00:00:00+05:30,131.59537993619665,132.53961878129843,129.7069325781114,130.55177307128906,17803,0.0,0.0 -2023-04-28 00:00:00+05:30,131.34689860228022,131.8438600274361,130.30329174230013,131.1481170654297,16291,0.0,0.0 -2023-05-02 00:00:00+05:30,132.58929921050583,135.17350463015285,131.1978133175013,132.98687744140625,16274,0.0,0.0 -2023-05-03 00:00:00+05:30,135.1735064779092,135.1735064779092,131.69477653178654,132.3408203125,8070,0.0,0.0 -2023-05-04 00:00:00+05:30,133.28506371214928,133.28506371214928,130.89963971057665,131.5953826904297,13485,0.0,0.0 -2023-05-05 00:00:00+05:30,131.7444721311778,132.14203519066297,129.20996592029866,130.75054931640625,7318,0.0,0.0 -2023-05-08 00:00:00+05:30,133.38443415565126,134.67653680395617,130.20388429017166,131.49598693847656,17363,0.0,0.0 -2023-05-09 00:00:00+05:30,132.58930372139253,133.1359643286921,130.9990362418639,132.24143981933594,8620,0.0,0.0 -2023-05-10 00:00:00+05:30,132.98688331425288,133.53354392709537,127.37120998750301,128.16635131835938,16792,0.0,0.0 -2023-05-11 00:00:00+05:30,128.76270927115993,131.1481180636407,128.31544701832718,128.81240844726562,12960,0.0,0.0 -2023-05-12 00:00:00+05:30,130.20389297450717,130.20389297450717,128.3154456313769,128.86209106445312,10339,0.0,0.0 -2023-05-15 00:00:00+05:30,129.55785061144505,130.55177346948125,126.07911302528865,127.37120819091797,20276,0.0,0.0 -2023-05-16 00:00:00+05:30,127.37120275850783,127.91786334032442,124.24035195564892,124.98579406738281,39922,0.0,0.0 -2023-05-17 00:00:00+05:30,127.17241934265816,127.17241934265816,122.8488566753247,124.1906509399414,17761,0.0,0.0 -2023-05-18 00:00:00+05:30,126.22819920312374,127.81848179494094,124.38944348724317,124.63792419433594,17552,0.0,0.0 -2023-05-19 00:00:00+05:30,123.49491009295029,125.73123643266166,123.49491009295029,124.68761444091797,4926,0.0,0.0 -2023-05-22 00:00:00+05:30,125.13488634999918,125.97971924251469,122.89855997291312,125.18457794189453,9012,0.0,0.0 -2023-05-23 00:00:00+05:30,125.18457881191681,126.22820082835516,122.4512909987044,124.29005432128906,11606,0.0,0.0 -2023-05-24 00:00:00+05:30,126.22820241548962,126.22820241548962,123.1967346785987,123.94217681884766,16007,0.0,0.0 -2023-05-25 00:00:00+05:30,124.19065658749192,125.035497073104,121.70584947223173,122.25251007080078,12779,0.0,0.0 -2023-05-26 00:00:00+05:30,125.13488816456957,128.66330972754193,122.1531196185498,125.97972106933594,38925,0.0,0.0 -2023-05-29 00:00:00+05:30,127.96756449748074,129.11056968676286,125.78093730238604,128.36512756347656,14480,0.0,0.0 -2023-05-30 00:00:00+05:30,126.82454895302811,130.20388802133266,125.28397314839478,125.88032531738281,23653,0.0,0.0 -2023-05-31 00:00:00+05:30,128.11664536528704,128.11664536528704,125.2342752552019,127.27182006835938,11121,0.0,0.0 -2023-06-01 00:00:00+05:30,127.1724239754808,129.45844953405398,127.1724239754808,128.9117889404297,17047,0.0,0.0 -2023-06-02 00:00:00+05:30,129.9057101475043,131.44629355891124,129.60753026689994,130.7008514404297,12715,0.0,0.0 -2023-06-05 00:00:00+05:30,132.1917364732658,132.1917364732658,130.50207069441328,131.2475128173828,13330,0.0,0.0 -2023-06-06 00:00:00+05:30,130.55176299710166,131.89354964818185,128.01725687920614,130.35296630859375,15301,0.0,0.0 -2023-06-07 00:00:00+05:30,131.59537067941,134.12987681459953,131.1978076317975,133.78201293945312,29147,0.0,0.0 -2023-06-08 00:00:00+05:30,134.17957676618684,139.99403115914487,133.18565397532618,137.21104431152344,55868,0.0,0.0 -2023-06-09 00:00:00+05:30,139.89464218692916,140.44130279174178,135.17350861401326,136.86317443847656,26044,0.0,0.0 -2023-06-12 00:00:00+05:30,136.76379163346087,140.1928224680272,134.27898448289696,135.12380981445312,18570,0.0,0.0 -2023-06-13 00:00:00+05:30,137.0619467932594,139.9443319863902,136.46560221837794,137.21104431152344,23569,0.0,0.0 -2023-06-14 00:00:00+05:30,139.79523545887804,143.12488289828224,137.1613461108538,141.7830810546875,55461,0.0,0.0 -2023-06-15 00:00:00+05:30,144.11880975020557,144.11880975020557,139.6958562083248,141.63400268554688,24130,0.0,0.0 -2023-06-16 00:00:00+05:30,143.8703242712667,143.8703242712667,140.1928129707741,141.23643493652344,14022,0.0,0.0 -2023-06-19 00:00:00+05:30,141.23644397715478,141.23644397715478,137.16135419902105,139.7455596923828,13320,0.0,0.0 -2023-06-20 00:00:00+05:30,139.74554999278342,148.83993743223638,138.25466581149226,146.45452880859375,69635,0.0,0.0 -2023-06-21 00:00:00+05:30,147.54784725873995,150.87749494508986,147.299366540835,149.43630981445312,32393,0.0,0.0 -2023-06-22 00:00:00+05:30,151.0265766981711,152.2689802826675,143.67155354437614,146.00726318359375,40838,0.0,0.0 -2023-06-23 00:00:00+05:30,146.4048292449432,146.4048292449432,136.36620305130685,139.5467529296875,27547,0.0,0.0 -2023-06-26 00:00:00+05:30,138.65223509612622,146.90179763684944,137.0619524981342,146.2060546875,43505,0.0,0.0 -2023-06-27 00:00:00+05:30,144.16851407276732,147.8957248028489,143.12489203513263,144.31759643554688,8830,0.0,0.0 -2023-06-28 00:00:00+05:30,149.03872639234515,160.46883901918014,144.91395268473698,153.6604766845703,136683,0.0,0.0 -2023-06-30 00:00:00+05:30,154.75377997481056,159.6240108903694,154.75377997481056,156.64224243164062,44195,0.0,0.0 -2023-07-03 00:00:00+05:30,155.0519583601968,157.73554691398851,152.02049075648125,152.6665496826172,21804,0.0,0.0 -2023-07-04 00:00:00+05:30,152.6665554960615,154.75378437690938,149.6847869525139,151.8714141845703,20343,0.0,0.0 -2023-07-05 00:00:00+05:30,151.6229285720288,166.73055233783393,149.436301410646,160.1209716796875,99665,0.0,0.0 -2023-07-06 00:00:00+05:30,161.81063344136086,164.44452277163043,156.29435891696232,157.38768005371094,49703,0.0,0.0 -2023-07-07 00:00:00+05:30,160.46883982243995,162.00942326089339,155.44952643666673,158.23251342773438,44815,0.0,0.0 -2023-07-10 00:00:00+05:30,157.8846435546875,162.60577687586633,156.79132240335957,157.8846435546875,16857,0.0,0.0 -2023-07-11 00:00:00+05:30,160.866421734528,160.866421734528,155.4992291649649,155.7974090576172,20338,0.0,0.0 -2023-07-12 00:00:00+05:30,157.88464857479408,157.9840317587649,153.16351510350194,156.5428466796875,20859,0.0,0.0 -2023-07-13 00:00:00+05:30,156.54284987629143,163.00334844261457,150.0823513099683,151.82171630859375,50458,0.0,0.0 -2023-07-14 00:00:00+05:30,154.05804093777212,163.9475702099205,151.12597157894245,160.51853942871094,135413,0.0,0.0 -2023-07-17 00:00:00+05:30,161.9100295464061,163.40091385223326,156.14528903005527,157.48707580566406,30778,0.0,0.0 -2023-07-18 00:00:00+05:30,156.59254314433755,161.91002112559428,153.26289563473878,159.5246124267578,26872,0.0,0.0 -2023-07-19 00:00:00+05:30,158.43128896429306,163.00333993122644,156.49314252881027,157.8846435546875,18495,0.0,0.0 -2023-07-20 00:00:00+05:30,157.8349513303855,158.82887417860448,154.0083422983188,155.8968048095703,26570,0.0,0.0 -2023-07-21 00:00:00+05:30,157.03981146124477,157.03981146124477,151.57323574582168,152.9647216796875,46629,0.0,0.0 -2023-07-24 00:00:00+05:30,155.25074659270655,155.25074659270655,151.62293424597655,152.41807556152344,17580,0.0,0.0 -2023-07-25 00:00:00+05:30,151.622927189972,154.356214908301,149.58538240309684,150.38052368164062,23729,0.0,0.0 -2023-07-26 00:00:00+05:30,149.58538544993448,153.75985828974413,149.58538544993448,152.56715393066406,17352,0.0,0.0 -2023-07-27 00:00:00+05:30,154.50529808192084,154.50529808192084,150.43022365262678,150.92718505859375,10302,0.0,0.0 -2023-07-28 00:00:00+05:30,153.56108457925032,153.56108457925032,150.08235450787572,151.1259765625,23919,0.0,0.0 -2023-07-31 00:00:00+05:30,151.8714130562942,157.63616856420413,147.10058038884944,153.06411743164062,72722,0.0,0.0 -2023-08-01 00:00:00+05:30,152.96471278163315,153.5113733545877,149.63508050283417,151.57322692871094,16994,0.0,0.0 -2023-08-02 00:00:00+05:30,151.07626417517602,152.9647114109424,146.6036116173583,148.74053955078125,31991,0.0,0.0 -2023-08-03 00:00:00+05:30,146.10666076535006,156.79133153560522,146.10666076535006,153.51138305664062,28939,0.0,0.0 -2023-08-04 00:00:00+05:30,154.75377581647058,158.2325055915116,154.35621276574633,155.6483154296875,79812,0.0,0.0 -2023-08-07 00:00:00+05:30,154.00833337431155,154.00833337431155,147.15027218541434,148.74053955078125,65974,0.0,0.0 -2023-08-08 00:00:00+05:30,147.64723798900746,148.2435825815532,140.1928168367458,141.08734130859375,75793,0.0,0.0 -2023-08-09 00:00:00+05:30,143.6715434703415,144.11880569618697,140.24251285078182,141.7830810546875,28448,0.0,0.0 -2023-08-10 00:00:00+05:30,141.13703651813196,150.92718208951018,140.93825499286737,147.0011749267578,64799,0.0,0.0 -2023-08-11 00:00:00+05:30,148.8896357713774,152.46774868681197,147.64723229392277,148.7902374267578,17717,0.0,0.0 -2023-08-14 00:00:00+05:30,148.79024876715255,149.038729481582,143.6218529402315,144.91395568847656,12177,0.0,0.0 -2023-08-16 00:00:00+05:30,145.5102897187543,145.5102897187543,141.38551622569335,142.42913818359375,10439,0.0,0.0 -2023-08-17 00:00:00+05:30,144.2182136368043,146.25574337521306,140.24252218069455,142.57823181152344,26884,0.0,0.0 -2023-08-18 00:00:00+05:30,141.9818759892309,155.44951760124997,141.9818759892309,153.95863342285156,87795,0.0,0.0 -2023-08-21 00:00:00+05:30,154.75377656543023,159.77308972692154,154.0580336402665,159.0773468017578,85410,0.0,0.0 -2023-08-22 00:00:00+05:30,160.4191457409087,162.35730747737645,155.49923054954627,160.91610717773438,64191,0.0,0.0 -2023-08-23 00:00:00+05:30,162.25790298704115,162.25790298704115,155.99618608664187,156.5428466796875,22438,0.0,0.0 -2023-08-24 00:00:00+05:30,157.03980743218654,163.45060666440264,152.07019327294012,160.02157592773438,105706,0.0,0.0 -2023-08-25 00:00:00+05:30,161.51246246636285,163.89787123021165,156.3937658761602,157.63616943359375,64971,0.0,0.0 -2023-08-28 00:00:00+05:30,159.9221698788668,162.15849614286248,154.55499291170045,155.697998046875,22081,0.0,0.0 -2023-08-29 00:00:00+05:30,157.58646431214024,170.15958177254402,156.8410222058066,164.196044921875,211457,0.0,0.0 -2023-08-30 00:00:00+05:30,166.1838914443718,167.87355719472401,159.92217468383487,161.86033630371094,66491,0.0,0.0 -2023-08-31 00:00:00+05:30,163.89786693909613,165.78632939658752,162.45668188341762,163.5500030517578,37793,0.0,0.0 -2023-09-01 00:00:00+05:30,164.10000610351562,166.1999969482422,162.0500030517578,164.0500030517578,22807,1.0,0.0 -2023-09-04 00:00:00+05:30,168.4499969482422,168.4499969482422,161.0,161.9499969482422,36158,0.0,0.0 -2023-09-05 00:00:00+05:30,164.35000610351562,165.5,160.0500030517578,161.8000030517578,23207,0.0,0.0 -2023-09-06 00:00:00+05:30,161.5,164.10000610351562,160.10000610351562,160.6999969482422,18909,0.0,0.0 -2023-09-07 00:00:00+05:30,160.25,171.0,159.5500030517578,165.0500030517578,129930,0.0,0.0 -2023-09-08 00:00:00+05:30,170.85000610351562,172.64999389648438,164.5,165.5500030517578,85861,0.0,0.0 -2023-09-11 00:00:00+05:30,167.85000610351562,172.4499969482422,165.5500030517578,166.10000610351562,30839,0.0,0.0 -2023-09-12 00:00:00+05:30,165.9499969482422,166.89999389648438,157.0500030517578,159.5,69505,0.0,0.0 -2023-09-13 00:00:00+05:30,159.5,160.39999389648438,154.75,158.1999969482422,32621,0.0,0.0 -2023-09-14 00:00:00+05:30,160.5500030517578,166.85000610351562,159.0500030517578,160.35000610351562,43139,0.0,0.0 -2023-09-15 00:00:00+05:30,161.5,165.0500030517578,159.1999969482422,160.4499969482422,21224,0.0,0.0 -2023-09-18 00:00:00+05:30,160.0,164.89999389648438,157.3000030517578,158.64999389648438,35683,0.0,0.0 -2023-09-20 00:00:00+05:30,156.8000030517578,162.89999389648438,156.75,157.5500030517578,24832,0.0,0.0 -2023-09-21 00:00:00+05:30,158.35000610351562,158.35000610351562,152.89999389648438,153.89999389648438,26957,0.0,0.0 -2023-09-22 00:00:00+05:30,155.39999389648438,157.10000610351562,149.0500030517578,150.60000610351562,27704,0.0,0.0 -2023-09-25 00:00:00+05:30,150.85000610351562,159.9499969482422,150.85000610351562,157.64999389648438,25988,0.0,0.0 -2023-09-26 00:00:00+05:30,159.9499969482422,160.5,154.5,155.14999389648438,20771,0.0,0.0 -2023-09-27 00:00:00+05:30,155.5,156.4499969482422,150.85000610351562,152.6999969482422,23486,0.0,0.0 -2023-09-28 00:00:00+05:30,152.5500030517578,154.9499969482422,150.85000610351562,152.10000610351562,13814,0.0,0.0 -2023-09-29 00:00:00+05:30,152.0500030517578,154.9499969482422,152.0,152.4499969482422,13148,0.0,0.0 -2023-10-03 00:00:00+05:30,156.85000610351562,164.6999969482422,154.10000610351562,163.39999389648438,81213,0.0,0.0 -2023-10-04 00:00:00+05:30,163.0500030517578,163.60000610351562,160.0,162.8000030517578,30339,0.0,0.0 -2023-10-05 00:00:00+05:30,162.8000030517578,167.5,159.14999389648438,161.85000610351562,49092,0.0,0.0 -2023-10-06 00:00:00+05:30,164.75,164.75,157.10000610351562,158.5,32974,0.0,0.0 -2023-10-09 00:00:00+05:30,157.8000030517578,159.14999389648438,152.0,154.3000030517578,22219,0.0,0.0 -2023-10-10 00:00:00+05:30,161.0,168.75,158.10000610351562,161.6999969482422,220780,0.0,0.0 -2023-10-11 00:00:00+05:30,163.9499969482422,166.6999969482422,161.25,163.0,52939,0.0,0.0 -2023-10-12 00:00:00+05:30,166.0,166.4499969482422,161.3000030517578,162.39999389648438,19805,0.0,0.0 -2023-10-13 00:00:00+05:30,163.0,163.64999389648438,158.14999389648438,158.6999969482422,29688,0.0,0.0 -2023-10-16 00:00:00+05:30,156.25,161.89999389648438,156.25,158.3000030517578,21167,0.0,0.0 -2023-10-17 00:00:00+05:30,160.0,165.10000610351562,158.85000610351562,163.10000610351562,49590,0.0,0.0 -2023-10-18 00:00:00+05:30,164.5500030517578,164.5500030517578,158.0,158.64999389648438,20375,0.0,0.0 -2023-10-19 00:00:00+05:30,158.60000610351562,162.25,156.89999389648438,160.0500030517578,22108,0.0,0.0 -2023-10-20 00:00:00+05:30,161.0,164.39999389648438,158.5,159.0,26903,0.0,0.0 -2023-10-23 00:00:00+05:30,159.6999969482422,159.6999969482422,148.6999969482422,149.85000610351562,34567,0.0,0.0 -2023-10-25 00:00:00+05:30,152.0500030517578,156.25,144.35000610351562,146.0500030517578,33889,0.0,0.0 -2023-10-26 00:00:00+05:30,148.14999389648438,149.4499969482422,141.89999389648438,147.5,19298,0.0,0.0 -2023-10-27 00:00:00+05:30,145.1999969482422,154.85000610351562,145.1999969482422,150.6999969482422,23796,0.0,0.0 -2023-10-30 00:00:00+05:30,154.0,155.14999389648438,146.39999389648438,149.25,13444,0.0,0.0 -2023-10-31 00:00:00+05:30,150.89999389648438,152.0500030517578,144.5500030517578,146.6999969482422,16076,0.0,0.0 -2023-11-01 00:00:00+05:30,147.39999389648438,150.8000030517578,146.89999389648438,149.0500030517578,13708,0.0,0.0 -2023-11-02 00:00:00+05:30,151.89999389648438,153.10000610351562,147.10000610351562,150.5500030517578,22350,0.0,0.0 -2023-11-03 00:00:00+05:30,150.14999389648438,152.0,148.85000610351562,151.1999969482422,6950,0.0,0.0 -2023-11-06 00:00:00+05:30,152.10000610351562,152.35000610351562,148.0,149.1999969482422,24408,0.0,0.0 -2023-11-07 00:00:00+05:30,151.35000610351562,151.35000610351562,147.85000610351562,148.9499969482422,13785,0.0,0.0 -2023-11-08 00:00:00+05:30,148.75,150.0,147.10000610351562,148.75,19801,0.0,0.0 -2023-11-09 00:00:00+05:30,150.3000030517578,150.8000030517578,146.85000610351562,149.10000610351562,15834,0.0,0.0 -2023-11-10 00:00:00+05:30,145.64999389648438,149.9499969482422,145.64999389648438,147.5500030517578,12469,0.0,0.0 -2023-11-13 00:00:00+05:30,149.35000610351562,152.5,146.5500030517578,149.6999969482422,14576,0.0,0.0 -2023-11-15 00:00:00+05:30,153.0,153.0,146.5,148.1999969482422,18441,0.0,0.0 -2023-11-16 00:00:00+05:30,148.9499969482422,149.4499969482422,145.6999969482422,146.5500030517578,18925,0.0,0.0 -2023-11-17 00:00:00+05:30,146.64999389648438,148.0,145.0,145.25,18098,0.0,0.0 -2023-11-20 00:00:00+05:30,143.60000610351562,151.6999969482422,143.60000610351562,150.5,54118,0.0,0.0 -2023-11-21 00:00:00+05:30,149.0500030517578,158.0,149.0500030517578,155.64999389648438,60335,0.0,0.0 -2023-11-22 00:00:00+05:30,157.1999969482422,157.6999969482422,151.9499969482422,154.14999389648438,16030,0.0,0.0 -2023-11-23 00:00:00+05:30,153.60000610351562,155.5500030517578,151.5,151.6999969482422,9348,0.0,0.0 -2023-11-24 00:00:00+05:30,153.1999969482422,153.25,150.39999389648438,150.75,6679,0.0,0.0 -2023-11-28 00:00:00+05:30,148.5,152.39999389648438,148.5,149.4499969482422,10135,0.0,0.0 -2023-11-29 00:00:00+05:30,149.35000610351562,151.0,146.3000030517578,149.25,14682,0.0,0.0 -2023-11-30 00:00:00+05:30,148.0,174.8000030517578,148.0,166.0,1054303,0.0,0.0 -2023-12-01 00:00:00+05:30,171.0,174.1999969482422,166.0,166.6999969482422,239688,0.0,0.0 -2023-12-04 00:00:00+05:30,168.0,179.0,162.35000610351562,171.4499969482422,252042,0.0,0.0 -2023-12-05 00:00:00+05:30,172.8000030517578,176.60000610351562,168.1999969482422,168.8000030517578,75449,0.0,0.0 -2023-12-06 00:00:00+05:30,169.0,174.8000030517578,167.5,172.0500030517578,82433,0.0,0.0 -2023-12-07 00:00:00+05:30,173.0,174.0,167.9499969482422,168.85000610351562,39124,0.0,0.0 -2023-12-08 00:00:00+05:30,169.0,169.4499969482422,164.0500030517578,165.0,61712,0.0,0.0 -2023-12-11 00:00:00+05:30,163.5,168.6999969482422,162.9499969482422,167.14999389648438,43302,0.0,0.0 -2023-12-12 00:00:00+05:30,168.6999969482422,172.14999389648438,166.0,166.64999389648438,39584,0.0,0.0 -2023-12-13 00:00:00+05:30,165.5,183.0,165.5,176.9499969482422,530333,0.0,0.0 -2023-12-14 00:00:00+05:30,178.6999969482422,179.8000030517578,171.5,172.75,67241,0.0,0.0 -2023-12-15 00:00:00+05:30,173.0,174.6999969482422,168.25,168.9499969482422,52348,0.0,0.0 -2023-12-18 00:00:00+05:30,171.39999389648438,172.6999969482422,168.0,168.14999389648438,39474,0.0,0.0 -2023-12-19 00:00:00+05:30,167.6999969482422,173.89999389648438,167.0,169.5,63586,0.0,0.0 -2023-12-20 00:00:00+05:30,171.1999969482422,171.1999969482422,157.10000610351562,158.89999389648438,62281,0.0,0.0 -2023-12-21 00:00:00+05:30,158.0,164.8000030517578,155.0,162.0,55134,0.0,0.0 -2023-12-22 00:00:00+05:30,160.60000610351562,169.0,160.60000610351562,166.64999389648438,26777,0.0,0.0 -2023-12-26 00:00:00+05:30,168.0,172.5,165.75,167.89999389648438,47448,0.0,0.0 -2023-12-27 00:00:00+05:30,168.85000610351562,170.6999969482422,163.89999389648438,164.75,32989,0.0,0.0 -2023-12-28 00:00:00+05:30,166.75,172.4499969482422,165.25,167.60000610351562,72859,0.0,0.0 -2023-12-29 00:00:00+05:30,166.3000030517578,167.75,160.0,163.4499969482422,51954,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/BPCL.NS.csv b/DATA/BRONZE/StockData/2023/BPCL.NS.csv deleted file mode 100644 index 4991281b..00000000 --- a/DATA/BRONZE/StockData/2023/BPCL.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,155.84216114134938,158.03779780503592,154.66171751988873,157.63644409179688,4405586,0.0,0.0 -2023-01-03 00:00:00+05:30,157.6364461513648,159.59597970664893,156.57404687816967,159.052978515625,5264652,0.0,0.0 -2023-01-04 00:00:00+05:30,159.85567321005647,160.91807249433165,157.77809526941635,158.79327392578125,5848474,0.0,0.0 -2023-01-05 00:00:00+05:30,159.12379595520642,161.93325746370087,158.46275042665238,161.6499481201172,7428290,0.0,0.0 -2023-01-06 00:00:00+05:30,161.48469756434852,163.63309932653868,160.65838697739645,162.75958251953125,7364410,0.0,0.0 -2023-01-09 00:00:00+05:30,164.24693716569348,164.95520337649018,162.94844911256624,163.7275390625,4519436,0.0,0.0 -2023-01-10 00:00:00+05:30,164.31774618881713,164.78992362039418,162.0513002811319,164.01083374023438,4762962,0.0,0.0 -2023-01-11 00:00:00+05:30,164.7191058534455,169.03952662691157,163.30257350740996,166.4425506591797,14348024,0.0,0.0 -2023-01-12 00:00:00+05:30,167.12721069104322,167.12721069104322,162.1457300520489,162.92481994628906,5863672,0.0,0.0 -2023-01-13 00:00:00+05:30,163.09008641923646,165.80510672462665,161.50828909850148,165.309326171875,5433700,0.0,0.0 -2023-01-16 00:00:00+05:30,166.2064623625878,166.39533046060288,162.47626339036992,164.76632690429688,5698298,0.0,0.0 -2023-01-17 00:00:00+05:30,165.59263910595135,165.89955156952453,163.11370746909407,164.50662231445312,3477566,0.0,0.0 -2023-01-18 00:00:00+05:30,164.69549118012407,164.93157990854152,161.90964706674072,163.39700317382812,4099580,0.0,0.0 -2023-01-19 00:00:00+05:30,163.34979956184725,165.21489190027157,162.42904774244542,165.0968475341797,3279112,0.0,0.0 -2023-01-20 00:00:00+05:30,164.88437441128798,165.73428807342054,163.160915158538,163.53866577148438,3993550,0.0,0.0 -2023-01-23 00:00:00+05:30,163.8455779148411,165.26211028874465,163.34979734785986,165.0732421875,3362750,0.0,0.0 -2023-01-24 00:00:00+05:30,165.2621074628004,166.41894797892488,164.24692882747135,164.76632690429688,4752342,0.0,0.0 -2023-01-25 00:00:00+05:30,164.64829090042085,165.4982045894917,163.2317584788275,163.7275390625,3866394,0.0,0.0 -2023-01-27 00:00:00+05:30,163.79835543460794,165.0496228021289,156.52682554608376,158.91131591796875,5251902,0.0,0.0 -2023-01-30 00:00:00+05:30,159.07658297340163,160.18620288342385,156.90456378117543,158.22666931152344,6395210,0.0,0.0 -2023-01-31 00:00:00+05:30,161.9332579281656,165.97036925424908,161.13055052066144,162.0749053955078,17988324,0.0,0.0 -2023-02-01 00:00:00+05:30,162.07490739643217,162.75957045303315,155.8185562733361,158.0377960205078,8358226,0.0,0.0 -2023-02-02 00:00:00+05:30,157.94336325378737,158.65162945671915,155.5824759106814,156.85736083984375,9029328,0.0,0.0 -2023-02-03 00:00:00+05:30,156.73932304963134,157.11705927649336,152.13559253739749,154.26039123535156,5653818,0.0,0.0 -2023-02-06 00:00:00+05:30,153.0090912792706,158.01417494707144,153.0090912792706,157.58921813964844,6611800,0.0,0.0 -2023-02-07 00:00:00+05:30,157.70727141607722,158.74606759048729,156.55043087683475,156.833740234375,3480708,0.0,0.0 -2023-02-08 00:00:00+05:30,156.668474610537,158.55718444024674,155.3699866026116,157.8017120361328,2499180,0.0,0.0 -2023-02-09 00:00:00+05:30,156.81014121518353,159.45433793833703,156.45600811144993,157.5656280517578,4275406,0.0,0.0 -2023-02-10 00:00:00+05:30,157.75448075633267,158.5571737339313,156.55041967536752,157.70726013183594,2551682,0.0,0.0 -2023-02-13 00:00:00+05:30,157.7072758226875,159.45433823490782,156.78652398738245,158.13223266601562,3587566,0.0,0.0 -2023-02-14 00:00:00+05:30,157.23508815631342,158.0613986796574,156.05464455153628,156.36155700683594,2385346,0.0,0.0 -2023-02-15 00:00:00+05:30,156.36155700683594,157.06982316970223,155.1102896677146,156.36155700683594,3529300,0.0,0.0 -2023-02-16 00:00:00+05:30,156.36156657791787,157.30592151954468,152.89105928549674,153.7882080078125,7507670,0.0,0.0 -2023-02-17 00:00:00+05:30,153.78819697504335,157.23508650081615,153.71735883173298,156.6212615966797,6702378,0.0,0.0 -2023-02-20 00:00:00+05:30,157.16426604405763,157.44757539407055,153.9062445431892,154.00067138671875,3546252,0.0,0.0 -2023-02-21 00:00:00+05:30,154.37840983568933,155.13388216329562,152.11194962373742,152.63134765625,2962498,0.0,0.0 -2023-02-22 00:00:00+05:30,152.27722311667648,152.51331183468682,149.30251103363076,151.30926513671875,8178548,0.0,0.0 -2023-02-23 00:00:00+05:30,152.04113889644702,152.82022880698636,150.15242909649115,151.35647583007812,5490782,0.0,0.0 -2023-02-24 00:00:00+05:30,151.4745335124458,152.11197600792664,149.49139669393287,149.93995666503906,3794754,0.0,0.0 -2023-02-27 00:00:00+05:30,150.24686590567217,151.63978069610616,148.5706273619716,151.30926513671875,3962002,0.0,0.0 -2023-02-28 00:00:00+05:30,149.75107876351603,151.87587733644546,148.28732575355548,149.84552001953125,7852658,0.0,0.0 -2023-03-01 00:00:00+05:30,149.5858149904063,151.56896610520053,148.99559315977856,149.16085815429688,6991434,0.0,0.0 -2023-03-02 00:00:00+05:30,149.538614551047,151.9703257052707,148.49981832511008,151.5925750732422,6768720,0.0,0.0 -2023-03-03 00:00:00+05:30,152.37166708237905,152.9382713698713,151.21482657963364,151.75782775878906,4226202,0.0,0.0 -2023-03-06 00:00:00+05:30,152.2300147938995,154.16594531998277,151.6397929511737,153.2451934814453,3629924,0.0,0.0 -2023-03-08 00:00:00+05:30,152.96188742615223,154.6145084658742,152.41887184247403,153.97706604003906,4785062,0.0,0.0 -2023-03-09 00:00:00+05:30,153.97706260705397,154.35479878668386,152.77300151627443,153.3868408203125,3895532,0.0,0.0 -2023-03-10 00:00:00+05:30,153.45766489648173,154.82697656284645,151.3564695670914,153.9534454345703,3517038,0.0,0.0 -2023-03-13 00:00:00+05:30,153.929848073358,154.21315742414708,151.6870051949885,152.32444763183594,3910894,0.0,0.0 -2023-03-14 00:00:00+05:30,153.07993707969024,155.29916247823135,151.97031717556348,154.0242919921875,5894652,0.0,0.0 -2023-03-15 00:00:00+05:30,155.34638016052452,157.42395804668635,154.56729025442783,155.960205078125,5511946,0.0,0.0 -2023-03-16 00:00:00+05:30,158.17943923144753,166.56058862356153,157.7780855335448,165.6870574951172,36574630,0.0,0.0 -2023-03-17 00:00:00+05:30,165.73427339460298,167.5993799559481,163.11369449370102,165.9231414794922,23389012,0.0,0.0 -2023-03-20 00:00:00+05:30,167.55217275475803,170.45606122047744,165.49819794398155,169.81861877441406,18492346,0.0,0.0 -2023-03-21 00:00:00+05:30,170.0783292010284,170.7393747722008,167.97713371117084,169.29922485351562,10250562,0.0,0.0 -2023-03-22 00:00:00+05:30,169.18118361842616,169.51171361498683,165.6162494441689,166.11203002929688,11934054,0.0,0.0 -2023-03-23 00:00:00+05:30,165.2621068753864,166.04119678299935,164.0816632548479,164.48301696777344,5146176,0.0,0.0 -2023-03-24 00:00:00+05:30,164.2705315123141,165.1440626743065,162.42904234442153,163.090087890625,5875488,0.0,0.0 -2023-03-27 00:00:00+05:30,162.47626546762245,163.79835658034284,161.81521991126223,162.8303985595703,4245926,0.0,0.0 -2023-03-28 00:00:00+05:30,161.48469159825993,161.90964843104967,158.34471436579182,160.46951293945312,6854316,0.0,0.0 -2023-03-29 00:00:00+05:30,160.54033667663268,161.67355970064287,158.79327430773722,160.46951293945312,5971840,0.0,0.0 -2023-03-31 00:00:00+05:30,162.85398804273422,163.56225416737038,160.98889589368568,162.5706787109375,10137510,0.0,0.0 -2023-04-03 00:00:00+05:30,159.59597502802956,159.59597502802956,155.4172017940219,155.79495239257812,18864744,0.0,0.0 -2023-04-05 00:00:00+05:30,156.71569801489565,157.1878754806891,154.40203131445043,154.89781188964844,8249158,0.0,0.0 -2023-04-06 00:00:00+05:30,155.48802409296945,157.47117509037616,155.36997973383123,156.76290893554688,4767830,0.0,0.0 -2023-04-10 00:00:00+05:30,156.76292130481463,159.02936741521592,156.57405319723335,158.55718994140625,4930618,0.0,0.0 -2023-04-11 00:00:00+05:30,158.7224425016283,160.30423979688305,158.25026506481862,160.11537170410156,2729894,0.0,0.0 -2023-04-12 00:00:00+05:30,160.1153699171301,160.18619364991875,158.22666019097042,159.26544189453125,4260174,0.0,0.0 -2023-04-13 00:00:00+05:30,160.0209435156881,160.0209435156881,156.12547934401368,156.88096618652344,8347294,0.0,0.0 -2023-04-17 00:00:00+05:30,156.8809612454953,158.65162672230676,155.96020943366833,158.50997924804688,2905562,0.0,0.0 -2023-04-18 00:00:00+05:30,158.50997795259883,159.61958344789554,157.14065180061897,158.0850067138672,5806422,0.0,0.0 -2023-04-19 00:00:00+05:30,158.15585002063756,162.09852038432533,157.56562818059894,161.4846954345703,9852864,0.0,0.0 -2023-04-20 00:00:00+05:30,162.4054283874869,162.9012089115942,161.1777642209935,162.28738403320312,4865018,0.0,0.0 -2023-04-21 00:00:00+05:30,162.33461224896033,164.74272028467118,161.768007917431,163.4678497314453,6552688,0.0,0.0 -2023-04-24 00:00:00+05:30,163.46784024646172,164.2233126446656,161.8388222671958,163.9400177001953,4245824,0.0,0.0 -2023-04-25 00:00:00+05:30,163.0192657690254,164.57744560119488,163.0192657690254,164.0816650390625,3084392,0.0,0.0 -2023-04-26 00:00:00+05:30,163.75113608321723,165.0260209791298,162.9484430533236,164.78993225097656,2639794,0.0,0.0 -2023-04-27 00:00:00+05:30,165.2621015091979,168.33125482294014,164.71910034332427,167.92990112304688,7271052,0.0,0.0 -2023-04-28 00:00:00+05:30,168.09516022453633,169.1811625182823,166.41893616033906,168.85064697265625,6742936,0.0,0.0 -2023-05-02 00:00:00+05:30,169.18117512945778,172.2975491916851,169.0395276578752,170.50328063964844,6425960,0.0,0.0 -2023-05-03 00:00:00+05:30,171.51845855733052,173.666860189002,169.91305811072533,170.3616180419922,8712958,0.0,0.0 -2023-05-04 00:00:00+05:30,171.77814349312604,174.30429562884794,170.5268761839439,173.9265594482422,8282286,0.0,0.0 -2023-05-05 00:00:00+05:30,173.33634086955766,174.5403875760309,171.8961910336945,172.5572509765625,3300230,0.0,0.0 -2023-05-08 00:00:00+05:30,172.55726012892774,174.0918368882283,171.1407277357272,173.61965942382812,2400728,0.0,0.0 -2023-05-09 00:00:00+05:30,172.74612458235654,174.70565813626678,172.20312339171332,173.31272888183594,4179678,0.0,0.0 -2023-05-10 00:00:00+05:30,173.7613068592348,176.1221941806918,172.53364257013462,175.72084045410156,5561956,0.0,0.0 -2023-05-11 00:00:00+05:30,176.19300783062488,177.01931834582518,175.41391794109268,175.90969848632812,3387368,0.0,0.0 -2023-05-12 00:00:00+05:30,175.60278634379233,175.60278634379233,169.5117002743715,170.88101196289062,7791814,0.0,0.0 -2023-05-15 00:00:00+05:30,170.92823958196558,171.80177076011427,168.26043982954866,168.56735229492188,4809530,0.0,0.0 -2023-05-16 00:00:00+05:30,169.15757233542283,172.95859506365278,168.56735051987704,171.06988525390625,7572742,0.0,0.0 -2023-05-17 00:00:00+05:30,173.17106993415732,174.46955784777404,171.8489789132685,172.22671508789062,7759756,0.0,0.0 -2023-05-18 00:00:00+05:30,172.81694200171276,172.81694200171276,170.03109800439256,170.3144073486328,3426890,0.0,0.0 -2023-05-19 00:00:00+05:30,170.03110721089882,171.16433023950754,168.85066355407463,170.1255340576172,2315526,0.0,0.0 -2023-05-22 00:00:00+05:30,170.90464488298053,171.28238110361048,169.2992299210204,170.7393798828125,3206888,0.0,0.0 -2023-05-23 00:00:00+05:30,173.28913361129912,175.17784351441955,172.34477865973892,173.1002655029297,11943178,0.0,0.0 -2023-05-24 00:00:00+05:30,173.07662985823637,174.28069094121076,170.85740460030127,171.54205322265625,3750960,0.0,0.0 -2023-05-25 00:00:00+05:30,171.40040575864114,171.96702443412457,170.14913846080273,171.54205322265625,3352570,0.0,0.0 -2023-05-26 00:00:00+05:30,172.3447664236597,173.28912130817292,171.44763216531456,172.0142364501953,2185592,0.0,0.0 -2023-05-29 00:00:00+05:30,172.01424042664902,173.43077278616482,170.4560605950666,170.78659057617188,2341038,0.0,0.0 -2023-05-30 00:00:00+05:30,171.40040896434397,171.87258639950744,169.98387665885352,170.17274475097656,2722688,0.0,0.0 -2023-05-31 00:00:00+05:30,170.1727521325112,173.0294343849908,170.07832528720962,171.63650512695312,23214480,0.0,0.0 -2023-06-01 00:00:00+05:30,172.48642680938417,174.1862686107458,171.91982248207233,172.13229370117188,3537282,0.0,0.0 -2023-06-02 00:00:00+05:30,172.15590819667156,173.19468998335185,169.55893211540166,170.0074920654297,6932474,0.0,0.0 -2023-06-05 00:00:00+05:30,170.03110994732666,170.92824425900872,167.62300196670745,168.47291564941406,5858136,0.0,0.0 -2023-06-06 00:00:00+05:30,168.5909572004648,169.51170901610863,167.43413106331334,168.16600036621094,4213074,0.0,0.0 -2023-06-07 00:00:00+05:30,168.56734502297772,174.46956298596714,168.44930066371793,173.8085174560547,12830856,0.0,0.0 -2023-06-08 00:00:00+05:30,173.57243407477745,173.57243407477745,170.12553003257443,170.50328063964844,7164382,0.0,0.0 -2023-06-09 00:00:00+05:30,170.50328733140105,171.87259911271917,169.4172705043666,169.7241973876953,3085970,0.0,0.0 -2023-06-12 00:00:00+05:30,170.21996568137547,175.88609491348782,170.07831821445737,175.4847412109375,9434298,0.0,0.0 -2023-06-13 00:00:00+05:30,176.8304591523122,177.96368217681976,175.83888360222588,176.40550231933594,7974634,0.0,0.0 -2023-06-14 00:00:00+05:30,176.3582786051142,178.7191658689042,175.13061434600093,176.3818817138672,6714368,0.0,0.0 -2023-06-15 00:00:00+05:30,177.11376670858428,179.63991898128265,176.12219116858807,178.9080352783203,12210880,0.0,0.0 -2023-06-16 00:00:00+05:30,178.0108993841572,178.81360681635263,176.78323512715158,177.9164581298828,4278588,0.0,0.0 -2023-06-19 00:00:00+05:30,178.01090086261934,178.81360830148162,176.66519223145016,176.94850158691406,3034770,0.0,0.0 -2023-06-20 00:00:00+05:30,177.06653446343552,177.09013757081274,175.41391347511012,175.86248779296875,2415876,0.0,0.0 -2023-06-21 00:00:00+05:30,175.8625051499317,176.94850757127386,175.3431070489674,176.0277557373047,2680298,0.0,0.0 -2023-06-22 00:00:00+05:30,175.36671072709126,178.81361492850854,175.24866635874918,176.31106567382812,4024128,0.0,0.0 -2023-06-23 00:00:00+05:30,174.80009726569847,175.17783346075865,169.1811740986214,169.79501342773438,10934896,0.0,0.0 -2023-06-26 00:00:00+05:30,170.8574061268221,171.3295835573731,167.92990029352123,169.18116760253906,5281280,0.0,0.0 -2023-06-27 00:00:00+05:30,170.4560671374851,171.73095207386666,169.03953472360018,170.14915466308594,6784532,0.0,0.0 -2023-06-28 00:00:00+05:30,170.24356694925754,173.19467589241975,169.6061389453038,172.53363037109375,7166772,0.0,0.0 -2023-06-30 00:00:00+05:30,172.74612619571457,174.13904105344216,170.5741070031438,172.203125,8391660,0.0,0.0 -2023-07-03 00:00:00+05:30,172.43921020889672,179.40382758448249,171.58928215452335,177.20819091796875,12429962,0.0,0.0 -2023-07-04 00:00:00+05:30,177.20818441609086,178.64833422911457,176.19300581951748,177.8456268310547,5390328,0.0,0.0 -2023-07-05 00:00:00+05:30,177.8456335088594,182.77989362103548,177.0665435989664,182.5201873779297,12565366,0.0,0.0 -2023-07-06 00:00:00+05:30,182.52018446817763,187.5252682360594,181.7883151968543,185.70738220214844,13080534,0.0,0.0 -2023-07-07 00:00:00+05:30,185.56574140183878,187.8794080691813,183.81867903951408,184.9282989501953,6527978,0.0,0.0 -2023-07-10 00:00:00+05:30,185.09357359248145,185.63657481674124,181.3633743535552,182.35494995117188,7264538,0.0,0.0 -2023-07-11 00:00:00+05:30,183.20484602597344,184.9755114192657,181.97718180468175,184.57415771484375,6249314,0.0,0.0 -2023-07-12 00:00:00+05:30,184.38530736700002,185.44770670522217,181.81193431719885,182.35494995117188,3379704,0.0,0.0 -2023-07-13 00:00:00+05:30,182.59103095433548,183.03959089896802,178.78999372618796,179.21495056152344,4556112,0.0,0.0 -2023-07-14 00:00:00+05:30,179.42743618404748,180.25374674542138,177.3498582259642,179.21495056152344,6358916,0.0,0.0 -2023-07-17 00:00:00+05:30,179.42742788018788,181.22169639510497,178.9552504383979,180.2537384033203,3944706,0.0,0.0 -2023-07-18 00:00:00+05:30,181.29254320559807,183.0632086969548,178.67194963256247,178.93165588378906,4545860,0.0,0.0 -2023-07-19 00:00:00+05:30,179.42743450604533,182.02441053179075,178.74277142628202,181.57583618164062,4894862,0.0,0.0 -2023-07-20 00:00:00+05:30,182.2368890150172,183.72424507138564,180.9620041611517,183.18124389648438,5790108,0.0,0.0 -2023-07-21 00:00:00+05:30,183.18124526895085,185.5657355986363,182.26049348873693,184.45611572265625,4677570,0.0,0.0 -2023-07-24 00:00:00+05:30,184.3380755203857,185.04634170277168,183.0395875193447,183.9367218017578,2997768,0.0,0.0 -2023-07-25 00:00:00+05:30,183.11040159919202,184.5741545142069,181.4577805941101,182.44935607910156,4256186,0.0,0.0 -2023-07-26 00:00:00+05:30,183.15763349545085,186.51009633686613,181.19809992220857,182.82711791992188,12787834,0.0,0.0 -2023-07-27 00:00:00+05:30,184.14921096067485,184.92830089433517,171.47124317028587,179.07330322265625,16459384,0.0,0.0 -2023-07-28 00:00:00+05:30,179.3329862416459,179.3329862416459,175.69722859352206,176.3346710205078,7259444,0.0,0.0 -2023-07-31 00:00:00+05:30,176.45272540556425,178.69556837665866,175.48475295115904,178.2469940185547,10035348,0.0,0.0 -2023-08-01 00:00:00+05:30,178.2469940185547,179.33299643014686,176.71241724885851,178.2469940185547,9122844,0.0,0.0 -2023-08-02 00:00:00+05:30,178.388635876494,178.8136071117184,173.52521387728757,174.28070068359375,9528240,0.0,0.0 -2023-08-03 00:00:00+05:30,174.4459698494225,175.5319722528043,172.01424438190273,173.7613067626953,6404888,0.0,0.0 -2023-08-04 00:00:00+05:30,173.83211987349353,175.10700471231965,170.007479766727,170.17274475097656,6557502,0.0,0.0 -2023-08-07 00:00:00+05:30,171.40040658231973,171.612892189075,169.08674006411505,170.29078674316406,4002256,0.0,0.0 -2023-08-08 00:00:00+05:30,171.16432649535489,171.80176893803866,168.28404115376645,168.9687042236328,6307980,0.0,0.0 -2023-08-09 00:00:00+05:30,169.98388966619012,170.78659713127672,169.06313783327977,170.14915466308594,6443716,0.0,0.0 -2023-08-10 00:00:00+05:30,170.85741699366133,172.34477311255318,169.77140018849443,171.2351531982422,8137376,0.0,0.0 -2023-08-11 00:00:00+05:30,171.54548727462745,172.59586906947118,170.3996254977944,170.7099609375,5578802,2.0,0.0 -2023-08-14 00:00:00+05:30,170.92481249085242,171.35450882604658,167.72593447360876,170.23251342773438,5111068,0.0,0.0 -2023-08-16 00:00:00+05:30,170.3280027157149,172.5958597946207,169.08664645317674,170.87705993652344,3864088,0.0,0.0 -2023-08-17 00:00:00+05:30,171.40226129304244,172.0229321770764,169.18215135193861,170.4235076904297,4778606,0.0,0.0 -2023-08-18 00:00:00+05:30,170.42350833516804,171.09192649829254,168.08402290859755,168.48985290527344,4777304,0.0,0.0 -2023-08-21 00:00:00+05:30,168.48984486989977,169.44473207751656,167.41559676133087,168.08401489257812,5180764,0.0,0.0 -2023-08-22 00:00:00+05:30,168.10789567131914,169.34925195424432,165.43420857819314,165.62518310546875,8015338,0.0,0.0 -2023-08-23 00:00:00+05:30,166.69942585710686,166.8426676757781,164.35995518969668,164.62254333496094,6414210,0.0,0.0 -2023-08-24 00:00:00+05:30,165.88779220903206,168.4659848524569,165.26710675848892,167.7020721435547,8741756,0.0,0.0 -2023-08-25 00:00:00+05:30,167.72593459681337,169.0866518012799,166.62782012046364,167.22462463378906,5113762,0.0,0.0 -2023-08-28 00:00:00+05:30,169.61184531718783,170.8770679909725,168.20338081573027,169.63571166992188,10985570,0.0,0.0 -2023-08-29 00:00:00+05:30,169.96991863062286,171.21127488302082,169.39698049246314,170.35186767578125,6253738,0.0,0.0 -2023-08-30 00:00:00+05:30,168.63308991655848,169.39698804091515,167.20075907775563,168.03628540039062,9709432,0.0,0.0 -2023-08-31 00:00:00+05:30,167.5827058209314,168.06014942725884,161.90112981971936,162.59341430664062,13575650,0.0,0.0 -2023-09-01 00:00:00+05:30,162.83213111772923,164.67029185982042,162.5934093218842,164.33609008789062,9980752,0.0,0.0 -2023-09-04 00:00:00+05:30,164.5509329206514,166.5084545839667,163.66765935142618,164.57481384277344,6898572,0.0,0.0 -2023-09-05 00:00:00+05:30,165.1477435998792,168.34662165020373,164.83740816405316,167.2007598876953,8363178,0.0,0.0 -2023-09-06 00:00:00+05:30,167.08139635086002,168.9434235068955,166.1742418398481,168.6092071533203,6751054,0.0,0.0 -2023-09-07 00:00:00+05:30,169.01502934756502,170.08927741545207,168.6091993856122,169.30149841308594,7249346,0.0,0.0 -2023-09-08 00:00:00+05:30,169.37311501581146,174.02819005852933,169.03889867175516,172.8107147216797,10344130,0.0,0.0 -2023-09-11 00:00:00+05:30,174.36240401062153,176.0573229183446,172.21390786653328,173.67010498046875,10452850,0.0,0.0 -2023-09-12 00:00:00+05:30,174.26692137983252,174.50564318994188,165.69680256873733,166.3413543701172,18168222,0.0,0.0 -2023-09-13 00:00:00+05:30,167.39172793903873,170.04153407290207,165.7684226241305,169.77894592285156,9713718,0.0,0.0 -2023-09-14 00:00:00+05:30,170.92481523573605,172.95395061213796,170.0176752756645,171.28289794921875,10116738,0.0,0.0 -2023-09-15 00:00:00+05:30,170.9009386827393,171.18739318009003,167.70206080505068,168.17950439453125,12383408,0.0,0.0 -2023-09-18 00:00:00+05:30,168.1795027548815,172.40488139467402,167.41559010507586,172.0467987060547,10007488,0.0,0.0 -2023-09-20 00:00:00+05:30,169.01503770918458,170.35187398718986,167.6782014311793,168.32273864746094,18292152,0.0,0.0 -2023-09-21 00:00:00+05:30,168.53759877300865,171.163538697234,167.96466059773573,169.61184692382812,9879542,0.0,0.0 -2023-09-22 00:00:00+05:30,169.73120439813823,170.68609162400682,167.7498163185455,168.03628540039062,3982102,0.0,0.0 -2023-09-25 00:00:00+05:30,168.72857081882236,168.77631809446123,166.17424456158258,168.0124053955078,4959752,0.0,0.0 -2023-09-26 00:00:00+05:30,168.0123967864415,169.42086120829194,167.534953195363,167.89303588867188,3788360,0.0,0.0 -2023-09-27 00:00:00+05:30,167.89304555106486,168.6330919020801,165.4819611055272,166.62782287597656,5969046,0.0,0.0 -2023-09-28 00:00:00+05:30,165.69679937767972,167.10526385836934,163.28571497017805,164.21673583984375,9701978,0.0,0.0 -2023-09-29 00:00:00+05:30,165.07613411409963,166.22199590536232,164.7180513936786,165.48196411132812,2669870,0.0,0.0 -2023-10-03 00:00:00+05:30,166.38909106790243,166.72330740897667,162.7366505195207,162.97537231445312,10514554,0.0,0.0 -2023-10-04 00:00:00+05:30,162.97537231445312,164.694172152051,162.11596511044314,162.97537231445312,6049760,0.0,0.0 -2023-10-05 00:00:00+05:30,164.95676956407488,166.03101770161226,163.66766597086087,164.45545959472656,7115506,0.0,0.0 -2023-10-06 00:00:00+05:30,164.71805081282054,166.62782531499818,164.24060718727614,165.7684326171875,3717076,0.0,0.0 -2023-10-09 00:00:00+05:30,162.80826941097484,163.11860484034236,160.49266501113308,162.33082580566406,8740080,0.0,0.0 -2023-10-10 00:00:00+05:30,162.35469662902486,163.57218659835064,161.94888120967252,162.5218048095703,3572978,0.0,0.0 -2023-10-11 00:00:00+05:30,163.3812004691197,164.86126392495913,163.0469841317497,163.5482940673828,4799512,0.0,0.0 -2023-10-12 00:00:00+05:30,164.67029420651605,167.2723676464776,164.26446423371164,166.48458862304688,7703802,0.0,0.0 -2023-10-13 00:00:00+05:30,165.7206720468498,167.39172460220757,165.69679112523437,166.00714111328125,3981804,0.0,0.0 -2023-10-16 00:00:00+05:30,164.71804921621896,166.36523553655033,163.2857183534692,165.79229736328125,3262470,0.0,0.0 -2023-10-17 00:00:00+05:30,166.58007667510253,170.7815892877629,165.5297094497547,169.34925842285156,10443728,0.0,0.0 -2023-10-18 00:00:00+05:30,169.49248341271215,170.20864883558275,166.55620809302718,167.2007598876953,9162228,0.0,0.0 -2023-10-19 00:00:00+05:30,166.86654192021047,169.2776263257955,166.6994337424004,168.87181091308594,5743188,0.0,0.0 -2023-10-20 00:00:00+05:30,167.3917282893542,168.44209546217667,164.50318578064224,165.38645935058594,4400690,0.0,0.0 -2023-10-23 00:00:00+05:30,164.9806335008715,165.81615981783236,163.1186063371576,163.66766357421875,7813800,0.0,0.0 -2023-10-25 00:00:00+05:30,163.5483027893232,165.43421087713054,161.6146619968505,162.3069610595703,5429774,0.0,0.0 -2023-10-26 00:00:00+05:30,161.18495977042772,161.82951153450048,158.24868459012083,159.943603515625,7743878,0.0,0.0 -2023-10-27 00:00:00+05:30,159.94360512123117,161.49529681270582,159.46616152385437,159.91973876953125,2996088,0.0,0.0 -2023-10-30 00:00:00+05:30,161.37593794929086,166.5800703122693,160.9462416203151,165.62518310546875,21873188,0.0,0.0 -2023-10-31 00:00:00+05:30,166.31748079856138,168.99116786982418,164.55093365225676,166.74717712402344,10673186,0.0,0.0 -2023-11-01 00:00:00+05:30,167.367842750515,171.28288597233717,167.367842750515,170.3996124267578,13929780,0.0,0.0 -2023-11-02 00:00:00+05:30,172.33327730884596,172.83458727248936,170.56673011905198,172.1422882080078,10130432,0.0,0.0 -2023-11-03 00:00:00+05:30,172.42876278832787,173.64625277809984,171.97520008542796,172.5958709716797,5627900,0.0,0.0 -2023-11-06 00:00:00+05:30,173.21653745721378,176.24830732240687,172.52425295866314,174.8637237548828,9072020,0.0,0.0 -2023-11-07 00:00:00+05:30,175.12630522029167,178.3967967676421,174.83985071897115,177.990966796875,10702176,0.0,0.0 -2023-11-08 00:00:00+05:30,179.25620636916096,185.20037047744776,178.58777366938875,183.433837890625,24020912,0.0,0.0 -2023-11-09 00:00:00+05:30,183.86353571194857,186.51334189891367,182.76540667513495,183.1234893798828,12843896,0.0,0.0 -2023-11-10 00:00:00+05:30,182.2879650090877,184.3409812804147,181.66729414242067,183.36221313476562,4932486,0.0,0.0 -2023-11-13 00:00:00+05:30,183.0996205366663,185.5823330839765,183.0996205366663,184.81842041015625,4838906,0.0,0.0 -2023-11-15 00:00:00+05:30,185.2481238160882,187.82631643965018,184.84229382663332,187.4204864501953,11266250,0.0,0.0 -2023-11-16 00:00:00+05:30,188.11277594524304,191.59810835159263,187.63533235147338,190.3328857421875,15416172,0.0,0.0 -2023-11-17 00:00:00+05:30,190.97744772481582,194.3673003360159,185.84492881721138,186.32237243652344,16380696,0.0,0.0 -2023-11-20 00:00:00+05:30,186.5133461518907,187.8263160992385,184.98553531904875,187.15789794921875,4506882,0.0,0.0 -2023-11-21 00:00:00+05:30,187.15789763460452,187.73083580247146,184.57970502004915,185.2481231689453,4477214,0.0,0.0 -2023-11-22 00:00:00+05:30,187.15788880900467,192.31427379496142,186.72819248857863,191.98007202148438,25730664,0.0,0.0 -2023-11-23 00:00:00+05:30,192.67235550122825,197.4229250643184,191.28777200010947,196.37254333496094,16239092,0.0,0.0 -2023-11-24 00:00:00+05:30,197.18420706436586,197.18420706436586,194.3195454605252,196.03834533691406,10975546,0.0,0.0 -2023-11-28 00:00:00+05:30,197.68551332579906,203.34322280183136,197.23195065591304,202.6748046875,23186856,0.0,0.0 -2023-11-29 00:00:00+05:30,203.3909815482739,207.4253859541025,199.90564896024026,204.6562042236328,25208812,0.0,0.0 -2023-11-30 00:00:00+05:30,207.44924812030075,209.47838345864662,204.84717462295876,208.02218627929688,32721308,0.0,0.0 -2023-12-01 00:00:00+05:30,210.0751875089184,211.2210492539734,206.92405678220007,209.12030029296875,19278842,0.0,0.0 -2023-12-04 00:00:00+05:30,212.46240568315997,221.91578329887085,211.9849620748832,220.34022521972656,41482794,0.0,0.0 -2023-12-05 00:00:00+05:30,224.42236761791932,227.4780184404208,222.01128316653794,225.44888305664062,38376064,0.0,0.0 -2023-12-06 00:00:00+05:30,229.65037885747893,230.3665442801114,223.5868391176882,225.75921630859375,27408826,0.0,0.0 -2023-12-07 00:00:00+05:30,227.74060104262497,228.6954882587366,225.11466119831798,226.64248657226562,23850564,0.0,0.0 -2023-12-08 00:00:00+05:30,227.6928601601074,227.9554628941641,222.3932330478187,224.6133575439453,18940478,0.0,0.0 -2023-12-11 00:00:00+05:30,226.71410065844543,226.71410065844543,217.97687387107908,222.25,27693108,0.0,0.0 -2023-12-12 00:00:00+05:30,222.75,225.72500610351562,222.75,223.77499389648438,19940320,10.5,0.0 -2023-12-13 00:00:00+05:30,224.75,227.1750030517578,222.97500610351562,223.75,26664018,0.0,0.0 -2023-12-14 00:00:00+05:30,224.97500610351562,224.97500610351562,221.02499389648438,222.85000610351562,12555568,0.0,0.0 -2023-12-15 00:00:00+05:30,222.5,226.72500610351562,221.10000610351562,224.5,22079148,0.0,0.0 -2023-12-18 00:00:00+05:30,224.5,225.125,222.0500030517578,223.625,16831064,0.0,0.0 -2023-12-19 00:00:00+05:30,223.625,225.75,222.52499389648438,224.875,12644672,0.0,0.0 -2023-12-20 00:00:00+05:30,226.6999969482422,227.6750030517578,219.1750030517578,219.72500610351562,17347978,0.0,0.0 -2023-12-21 00:00:00+05:30,217.4499969482422,225.22500610351562,216.22500610351562,224.77499389648438,18554414,0.0,0.0 -2023-12-22 00:00:00+05:30,224.85000610351562,226.6750030517578,222.52499389648438,223.3249969482422,11559264,0.0,0.0 -2023-12-26 00:00:00+05:30,224.0,228.25,222.25,225.8000030517578,22976450,0.0,0.0 -2023-12-27 00:00:00+05:30,226.97500610351562,228.1999969482422,224.14999389648438,227.35000610351562,12398088,0.0,0.0 -2023-12-28 00:00:00+05:30,228.0,235.4250030517578,227.375,232.89999389648438,45183336,0.0,0.0 -2023-12-29 00:00:00+05:30,227.25,229.0,224.3249969482422,225.3249969482422,17088440,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/GOLDBEES.NS.csv b/DATA/BRONZE/StockData/2023/GOLDBEES.NS.csv deleted file mode 100644 index 5e348f87..00000000 --- a/DATA/BRONZE/StockData/2023/GOLDBEES.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,47.41999816894531,47.41999816894531,46.849998474121094,47.16999816894531,5088245,0.0,0.0 -2023-01-03 00:00:00+05:30,47.4900016784668,47.790000915527344,47.209999084472656,47.630001068115234,5165224,0.0,0.0 -2023-01-04 00:00:00+05:30,47.650001525878906,48.13999938964844,47.650001525878906,48.06999969482422,4039965,0.0,0.0 -2023-01-05 00:00:00+05:30,48.11000061035156,48.16999816894531,47.650001525878906,47.779998779296875,4303123,0.0,0.0 -2023-01-06 00:00:00+05:30,47.779998779296875,48.040000915527344,47.34000015258789,47.5,3457817,0.0,0.0 -2023-01-09 00:00:00+05:30,47.720001220703125,48.279998779296875,47.709999084472656,48.11000061035156,4176477,0.0,0.0 -2023-01-10 00:00:00+05:30,48.119998931884766,48.279998779296875,47.84000015258789,47.959999084472656,3691056,0.0,0.0 -2023-01-11 00:00:00+05:30,47.95000076293945,48.06999969482422,47.79999923706055,48.02000045776367,2415393,0.0,0.0 -2023-01-12 00:00:00+05:30,49.45000076293945,49.45000076293945,47.91999816894531,47.95000076293945,1434158,0.0,0.0 -2023-01-13 00:00:00+05:30,48.11000061035156,48.290000915527344,48.0,48.22999954223633,2270665,0.0,0.0 -2023-01-16 00:00:00+05:30,48.380001068115234,48.93000030517578,48.380001068115234,48.70000076293945,4385790,0.0,0.0 -2023-01-17 00:00:00+05:30,49.060001373291016,49.060001373291016,48.43000030517578,48.5,3222233,0.0,0.0 -2023-01-18 00:00:00+05:30,49.95000076293945,49.95000076293945,48.220001220703125,48.459999084472656,2210772,0.0,0.0 -2023-01-19 00:00:00+05:30,49.900001525878906,49.900001525878906,48.099998474121094,48.5,1803822,0.0,0.0 -2023-01-20 00:00:00+05:30,49.95000076293945,49.95000076293945,48.61000061035156,48.7599983215332,2310265,0.0,0.0 -2023-01-23 00:00:00+05:30,48.540000915527344,49.0099983215332,48.540000915527344,48.77000045776367,2703249,0.0,0.0 -2023-01-24 00:00:00+05:30,49.2400016784668,49.27000045776367,48.86000061035156,48.90999984741211,4267976,0.0,0.0 -2023-01-25 00:00:00+05:30,49.209999084472656,49.209999084472656,48.720001220703125,48.7599983215332,2684878,0.0,0.0 -2023-01-27 00:00:00+05:30,48.900001525878906,48.900001525878906,48.54999923706055,48.779998779296875,4045147,0.0,0.0 -2023-01-30 00:00:00+05:30,49.2599983215332,49.2599983215332,48.54999923706055,48.77000045776367,3389681,0.0,0.0 -2023-01-31 00:00:00+05:30,50.25,50.25,48.54999923706055,48.66999816894531,2414372,0.0,0.0 -2023-02-01 00:00:00+05:30,48.970001220703125,49.45000076293945,48.56999969482422,49.40999984741211,3765879,0.0,0.0 -2023-02-02 00:00:00+05:30,50.380001068115234,50.5,49.5099983215332,50.470001220703125,7185518,0.0,0.0 -2023-02-03 00:00:00+05:30,52.0,52.0,49.34000015258789,49.41999816894531,8593265,0.0,0.0 -2023-02-06 00:00:00+05:30,48.9900016784668,49.18000030517578,48.380001068115234,49.040000915527344,3437174,0.0,0.0 -2023-02-07 00:00:00+05:30,49.209999084472656,49.209999084472656,48.779998779296875,49.06999969482422,2840902,0.0,0.0 -2023-02-08 00:00:00+05:30,49.47999954223633,49.47999954223633,48.27000045776367,49.20000076293945,2932331,0.0,0.0 -2023-02-09 00:00:00+05:30,50.70000076293945,50.70000076293945,48.83000183105469,49.11000061035156,1587624,0.0,0.0 -2023-02-10 00:00:00+05:30,48.97999954223633,48.97999954223633,48.279998779296875,48.65999984741211,2554259,0.0,0.0 -2023-02-13 00:00:00+05:30,50.099998474121094,50.099998474121094,48.560001373291016,48.66999816894531,2363354,0.0,0.0 -2023-02-14 00:00:00+05:30,48.79999923706055,48.84000015258789,48.560001373291016,48.790000915527344,2015279,0.0,0.0 -2023-02-15 00:00:00+05:30,48.689998626708984,48.70000076293945,48.08000183105469,48.15999984741211,3000332,0.0,0.0 -2023-02-16 00:00:00+05:30,49.599998474121094,49.599998474121094,48.060001373291016,48.18000030517578,1739270,0.0,0.0 -2023-02-17 00:00:00+05:30,48.34000015258789,48.34000015258789,47.72999954223633,47.95000076293945,2493726,0.0,0.0 -2023-02-20 00:00:00+05:30,48.369998931884766,48.41999816894531,48.15999984741211,48.380001068115234,2176367,0.0,0.0 -2023-02-21 00:00:00+05:30,48.779998779296875,48.779998779296875,48.09000015258789,48.2599983215332,1890550,0.0,0.0 -2023-02-22 00:00:00+05:30,47.779998779296875,48.65999984741211,47.779998779296875,48.15999984741211,1531186,0.0,0.0 -2023-02-23 00:00:00+05:30,48.04999923706055,48.060001373291016,47.84000015258789,47.86000061035156,1730841,0.0,0.0 -2023-02-24 00:00:00+05:30,48.0099983215332,48.0099983215332,47.75,47.779998779296875,1269779,0.0,0.0 -2023-02-27 00:00:00+05:30,47.9900016784668,48.0,47.36000061035156,47.439998626708984,3179913,0.0,0.0 -2023-02-28 00:00:00+05:30,47.650001525878906,47.650001525878906,47.310001373291016,47.40999984741211,2281399,0.0,0.0 -2023-03-01 00:00:00+05:30,47.849998474121094,47.970001220703125,47.56999969482422,47.77000045776367,2904455,0.0,0.0 -2023-03-02 00:00:00+05:30,48.15999984741211,48.15999984741211,47.65999984741211,47.810001373291016,2417506,0.0,0.0 -2023-03-03 00:00:00+05:30,47.939998626708984,47.95000076293945,47.7599983215332,47.81999969482422,2310650,0.0,0.0 -2023-03-06 00:00:00+05:30,47.86000061035156,48.08000183105469,47.79999923706055,47.83000183105469,3400795,0.0,0.0 -2023-03-08 00:00:00+05:30,47.189998626708984,47.189998626708984,46.5099983215332,47.119998931884766,2248801,0.0,0.0 -2023-03-09 00:00:00+05:30,47.369998931884766,47.369998931884766,46.91999816894531,47.06999969482422,2670045,0.0,0.0 -2023-03-10 00:00:00+05:30,47.18000030517578,47.709999084472656,47.18000030517578,47.43000030517578,3009916,0.0,0.0 -2023-03-13 00:00:00+05:30,48.849998474121094,48.900001525878906,48.220001220703125,48.81999969482422,5159849,0.0,0.0 -2023-03-14 00:00:00+05:30,49.400001525878906,49.439998626708984,49.099998474121094,49.130001068115234,5412885,0.0,0.0 -2023-03-15 00:00:00+05:30,49.25,49.25,48.779998779296875,48.93000030517578,3470751,0.0,0.0 -2023-03-16 00:00:00+05:30,49.79999923706055,49.79999923706055,49.29999923706055,49.70000076293945,4805081,0.0,0.0 -2023-03-17 00:00:00+05:30,49.95000076293945,49.95000076293945,49.630001068115234,49.75,2930564,0.0,0.0 -2023-03-20 00:00:00+05:30,50.790000915527344,51.59000015258789,50.5099983215332,50.90999984741211,9374247,0.0,0.0 -2023-03-21 00:00:00+05:30,52.45000076293945,52.45000076293945,50.29999923706055,50.47999954223633,4152847,0.0,0.0 -2023-03-22 00:00:00+05:30,50.099998474121094,50.099998474121094,49.77000045776367,50.040000915527344,16592552,0.0,0.0 -2023-03-23 00:00:00+05:30,50.70000076293945,50.70000076293945,50.31999969482422,50.36000061035156,9676515,0.0,0.0 -2023-03-24 00:00:00+05:30,50.5,51.060001373291016,50.459999084472656,50.900001525878906,4762415,0.0,0.0 -2023-03-27 00:00:00+05:30,50.7599983215332,50.7599983215332,50.13999938964844,50.400001525878906,6111441,0.0,0.0 -2023-03-28 00:00:00+05:30,50.68000030517578,50.68000030517578,50.02000045776367,50.40999984741211,7012406,0.0,0.0 -2023-03-29 00:00:00+05:30,50.970001220703125,51.060001373291016,50.45000076293945,50.689998626708984,3699065,0.0,0.0 -2023-03-31 00:00:00+05:30,50.79999923706055,51.439998626708984,50.79999923706055,51.06999969482422,6527536,0.0,0.0 -2023-04-03 00:00:00+05:30,50.70000076293945,50.900001525878906,50.40999984741211,50.79999923706055,5802605,0.0,0.0 -2023-04-05 00:00:00+05:30,51.79999923706055,52.4900016784668,51.75,51.86000061035156,6683360,0.0,0.0 -2023-04-06 00:00:00+05:30,51.63999938964844,51.869998931884766,51.560001373291016,51.810001373291016,4684885,0.0,0.0 -2023-04-10 00:00:00+05:30,51.68000030517578,51.68000030517578,51.11000061035156,51.380001068115234,4825642,0.0,0.0 -2023-04-11 00:00:00+05:30,51.45000076293945,51.619998931884766,51.099998474121094,51.54999923706055,3126795,0.0,0.0 -2023-04-12 00:00:00+05:30,51.970001220703125,51.970001220703125,51.59000015258789,51.720001220703125,2107439,0.0,0.0 -2023-04-13 00:00:00+05:30,51.9900016784668,51.9900016784668,51.72999954223633,51.939998626708984,3068716,0.0,0.0 -2023-04-17 00:00:00+05:30,51.70000076293945,51.7599983215332,51.119998931884766,51.70000076293945,2780804,0.0,0.0 -2023-04-18 00:00:00+05:30,50.93000030517578,51.630001068115234,50.93000030517578,51.52000045776367,2607685,0.0,0.0 -2023-04-19 00:00:00+05:30,51.84000015258789,51.84000015258789,51.06999969482422,51.119998931884766,24059884,0.0,0.0 -2023-04-20 00:00:00+05:30,51.900001525878906,51.90999984741211,51.33000183105469,51.63999938964844,4638296,0.0,0.0 -2023-04-21 00:00:00+05:30,51.650001525878906,51.90999984741211,51.2400016784668,51.290000915527344,3650585,0.0,0.0 -2023-04-24 00:00:00+05:30,51.5099983215332,51.5099983215332,51.02000045776367,51.2599983215332,2660843,0.0,0.0 -2023-04-25 00:00:00+05:30,51.68000030517578,51.90999984741211,51.2599983215332,51.31999969482422,3122970,0.0,0.0 -2023-04-26 00:00:00+05:30,51.66999816894531,51.88999938964844,51.349998474121094,51.47999954223633,1868163,0.0,0.0 -2023-04-27 00:00:00+05:30,51.68000030517578,51.68000030517578,51.41999816894531,51.470001220703125,1677642,0.0,0.0 -2023-04-28 00:00:00+05:30,51.380001068115234,51.380001068115234,51.20000076293945,51.25,1904628,0.0,0.0 -2023-05-02 00:00:00+05:30,51.529998779296875,51.529998779296875,51.060001373291016,51.310001373291016,5643337,0.0,0.0 -2023-05-03 00:00:00+05:30,52.849998474121094,52.849998474121094,51.5099983215332,52.060001373291016,2664385,0.0,0.0 -2023-05-04 00:00:00+05:30,53.599998474121094,53.599998474121094,52.2599983215332,52.5099983215332,4360800,0.0,0.0 -2023-05-05 00:00:00+05:30,53.08000183105469,53.08000183105469,52.459999084472656,52.5,3223986,0.0,0.0 -2023-05-08 00:00:00+05:30,52.20000076293945,52.25,51.97999954223633,52.16999816894531,3089746,0.0,0.0 -2023-05-09 00:00:00+05:30,52.29999923706055,52.439998626708984,52.150001525878906,52.369998931884766,3174692,0.0,0.0 -2023-05-10 00:00:00+05:30,52.54999923706055,52.54999923706055,52.349998474121094,52.43000030517578,3804699,0.0,0.0 -2023-05-11 00:00:00+05:30,52.43000030517578,52.540000915527344,52.25,52.369998931884766,2016110,0.0,0.0 -2023-05-12 00:00:00+05:30,52.150001525878906,52.150001525878906,51.849998474121094,51.90999984741211,3345301,0.0,0.0 -2023-05-15 00:00:00+05:30,52.34000015258789,52.52000045776367,52.04999923706055,52.279998779296875,2473337,0.0,0.0 -2023-05-16 00:00:00+05:30,52.29999923706055,52.29999923706055,52.0,52.04999923706055,2608312,0.0,0.0 -2023-05-17 00:00:00+05:30,51.75,51.75,51.560001373291016,51.619998931884766,3919739,0.0,0.0 -2023-05-18 00:00:00+05:30,51.599998474121094,51.650001525878906,51.41999816894531,51.59000015258789,1567727,0.0,0.0 -2023-05-19 00:00:00+05:30,51.4900016784668,51.4900016784668,51.279998779296875,51.439998626708984,2730413,0.0,0.0 -2023-05-22 00:00:00+05:30,49.900001525878906,52.09000015258789,49.900001525878906,51.97999954223633,4148458,0.0,0.0 -2023-05-23 00:00:00+05:30,52.400001525878906,52.400001525878906,50.400001525878906,51.43000030517578,3155167,0.0,0.0 -2023-05-24 00:00:00+05:30,52.27000045776367,52.27000045776367,51.540000915527344,51.75,2764715,0.0,0.0 -2023-05-25 00:00:00+05:30,51.75,51.75,50.20000076293945,51.45000076293945,2717194,0.0,0.0 -2023-05-26 00:00:00+05:30,53.0,53.0,51.15999984741211,51.33000183105469,2465982,0.0,0.0 -2023-05-29 00:00:00+05:30,51.29999923706055,51.810001373291016,51.11000061035156,51.18000030517578,2542716,0.0,0.0 -2023-05-30 00:00:00+05:30,51.43000030517578,51.43000030517578,51.0,51.13999938964844,3304510,0.0,0.0 -2023-05-31 00:00:00+05:30,51.47999954223633,51.4900016784668,51.0099983215332,51.130001068115234,3035185,0.0,0.0 -2023-06-01 00:00:00+05:30,51.439998626708984,51.439998626708984,50.95000076293945,50.9900016784668,4059946,0.0,0.0 -2023-06-02 00:00:00+05:30,51.33000183105469,51.61000061035156,51.119998931884766,51.31999969482422,2845619,0.0,0.0 -2023-06-05 00:00:00+05:30,51.0,51.0,50.650001525878906,50.720001220703125,5408201,0.0,0.0 -2023-06-06 00:00:00+05:30,50.810001373291016,51.33000183105469,50.720001220703125,51.06999969482422,3104068,0.0,0.0 -2023-06-07 00:00:00+05:30,51.29999923706055,51.29999923706055,50.880001068115234,50.9900016784668,2619324,0.0,0.0 -2023-06-08 00:00:00+05:30,50.90999984741211,50.90999984741211,50.650001525878906,50.70000076293945,2389085,0.0,0.0 -2023-06-09 00:00:00+05:30,51.380001068115234,51.380001068115234,50.81999969482422,50.959999084472656,3521432,0.0,0.0 -2023-06-12 00:00:00+05:30,50.95000076293945,51.099998474121094,50.810001373291016,50.93000030517578,2970118,0.0,0.0 -2023-06-13 00:00:00+05:30,50.97999954223633,50.97999954223633,50.83000183105469,50.88999938964844,1534463,0.0,0.0 -2023-06-14 00:00:00+05:30,50.70000076293945,50.70000076293945,50.5099983215332,50.560001373291016,2475767,0.0,0.0 -2023-06-15 00:00:00+05:30,50.43000030517578,50.439998626708984,50.119998931884766,50.15999984741211,3347489,0.0,0.0 -2023-06-16 00:00:00+05:30,50.54999923706055,50.70000076293945,50.290000915527344,50.65999984741211,2329107,0.0,0.0 -2023-06-19 00:00:00+05:30,50.779998779296875,50.779998779296875,50.36000061035156,50.529998779296875,2465714,0.0,0.0 -2023-06-20 00:00:00+05:30,50.36000061035156,50.599998474121094,50.36000061035156,50.4900016784668,2232025,0.0,0.0 -2023-06-21 00:00:00+05:30,50.33000183105469,50.34000015258789,50.04999923706055,50.09000015258789,3310301,0.0,0.0 -2023-06-22 00:00:00+05:30,50.099998474121094,50.099998474121094,49.709999084472656,49.86000061035156,3525799,0.0,0.0 -2023-06-23 00:00:00+05:30,49.599998474121094,49.790000915527344,49.0,49.75,3149502,0.0,0.0 -2023-06-26 00:00:00+05:30,51.25,51.25,49.779998779296875,49.9900016784668,2461652,0.0,0.0 -2023-06-27 00:00:00+05:30,48.5,50.2599983215332,48.5,49.79999923706055,1963954,0.0,0.0 -2023-06-28 00:00:00+05:30,49.779998779296875,49.880001068115234,49.459999084472656,49.54999923706055,2536016,0.0,0.0 -2023-06-30 00:00:00+05:30,49.86000061035156,49.86000061035156,49.2400016784668,49.310001373291016,4198762,0.0,0.0 -2023-07-03 00:00:00+05:30,50.79999923706055,50.79999923706055,47.849998474121094,49.560001373291016,3321759,0.0,0.0 -2023-07-04 00:00:00+05:30,51.04999923706055,51.04999923706055,49.70000076293945,49.880001068115234,3242266,0.0,0.0 -2023-07-05 00:00:00+05:30,50.2400016784668,50.2400016784668,49.56999969482422,49.97999954223633,2920838,0.0,0.0 -2023-07-06 00:00:00+05:30,49.95000076293945,50.02000045776367,49.810001373291016,49.900001525878906,3122923,0.0,0.0 -2023-07-07 00:00:00+05:30,51.400001525878906,51.400001525878906,49.79999923706055,50.02000045776367,2881198,0.0,0.0 -2023-07-10 00:00:00+05:30,51.5,51.5,49.970001220703125,50.029998779296875,3318834,0.0,0.0 -2023-07-11 00:00:00+05:30,51.54999923706055,51.54999923706055,49.83000183105469,50.15999984741211,2680421,0.0,0.0 -2023-07-12 00:00:00+05:30,50.279998779296875,50.290000915527344,50.08000183105469,50.099998474121094,2861761,0.0,0.0 -2023-07-13 00:00:00+05:30,50.25,50.61000061035156,50.25,50.52000045776367,3956450,0.0,0.0 -2023-07-14 00:00:00+05:30,50.650001525878906,50.68000030517578,50.5,50.59000015258789,2947591,0.0,0.0 -2023-07-17 00:00:00+05:30,51.5,51.5,50.290000915527344,50.4900016784668,2897048,0.0,0.0 -2023-07-18 00:00:00+05:30,50.650001525878906,50.689998626708984,50.5099983215332,50.65999984741211,3455452,0.0,0.0 -2023-07-19 00:00:00+05:30,50.79999923706055,51.099998474121094,50.79999923706055,51.02000045776367,3510703,0.0,0.0 -2023-07-20 00:00:00+05:30,51.25,51.25,51.04999923706055,51.08000183105469,2538202,0.0,0.0 -2023-07-21 00:00:00+05:30,50.95000076293945,50.95000076293945,50.61000061035156,50.650001525878906,3002336,0.0,0.0 -2023-07-24 00:00:00+05:30,50.650001525878906,50.68000030517578,50.439998626708984,50.650001525878906,3016047,0.0,0.0 -2023-07-25 00:00:00+05:30,52.150001525878906,52.150001525878906,49.79999923706055,50.58000183105469,2378439,0.0,0.0 -2023-07-26 00:00:00+05:30,49.04999923706055,50.90999984741211,49.04999923706055,50.84000015258789,2066147,0.0,0.0 -2023-07-27 00:00:00+05:30,49.29999923706055,51.2599983215332,49.29999923706055,50.93000030517578,2359486,0.0,0.0 -2023-07-28 00:00:00+05:30,50.220001220703125,50.79999923706055,50.220001220703125,50.66999816894531,3044246,0.0,0.0 -2023-07-31 00:00:00+05:30,52.20000076293945,52.20000076293945,50.58000183105469,50.65999984741211,2724579,0.0,0.0 -2023-08-01 00:00:00+05:30,52.20000076293945,52.20000076293945,50.540000915527344,50.689998626708984,2808981,0.0,0.0 -2023-08-02 00:00:00+05:30,50.599998474121094,50.72999954223633,50.5099983215332,50.68000030517578,2766414,0.0,0.0 -2023-08-03 00:00:00+05:30,50.72999954223633,50.72999954223633,50.220001220703125,50.540000915527344,3504581,0.0,0.0 -2023-08-04 00:00:00+05:30,52.04999923706055,52.04999923706055,50.34000015258789,50.5,1884959,0.0,0.0 -2023-08-07 00:00:00+05:30,52.0,52.0,50.40999984741211,50.4900016784668,2346100,0.0,0.0 -2023-08-08 00:00:00+05:30,52.0,52.0,50.400001525878906,50.560001373291016,2327953,0.0,0.0 -2023-08-09 00:00:00+05:30,52.0,52.0,49.04999923706055,50.369998931884766,1844205,0.0,0.0 -2023-08-10 00:00:00+05:30,51.900001525878906,51.900001525878906,50.099998474121094,50.22999954223633,2807602,0.0,0.0 -2023-08-11 00:00:00+05:30,50.18000030517578,50.18000030517578,49.900001525878906,50.130001068115234,2670804,0.0,0.0 -2023-08-14 00:00:00+05:30,51.650001525878906,51.650001525878906,50.0099983215332,50.09000015258789,2275541,0.0,0.0 -2023-08-16 00:00:00+05:30,50.47999954223633,50.47999954223633,49.959999084472656,50.11000061035156,2226988,0.0,0.0 -2023-08-17 00:00:00+05:30,51.599998474121094,51.599998474121094,49.630001068115234,49.81999969482422,3112288,0.0,0.0 -2023-08-18 00:00:00+05:30,49.81999969482422,49.81999969482422,49.540000915527344,49.75,1845726,0.0,0.0 -2023-08-21 00:00:00+05:30,49.65999984741211,50.08000183105469,49.619998931884766,49.68000030517578,3301667,0.0,0.0 -2023-08-22 00:00:00+05:30,51.150001525878906,51.150001525878906,49.72999954223633,49.900001525878906,2084194,0.0,0.0 -2023-08-23 00:00:00+05:30,50.18000030517578,50.18000030517578,49.75,49.810001373291016,3727962,0.0,0.0 -2023-08-24 00:00:00+05:30,51.29999923706055,51.29999923706055,48.939998626708984,50.029998779296875,2304166,0.0,0.0 -2023-08-25 00:00:00+05:30,50.02000045776367,50.029998779296875,49.869998931884766,49.939998626708984,1955871,0.0,0.0 -2023-08-28 00:00:00+05:30,50.029998779296875,50.029998779296875,49.77000045776367,49.79999923706055,2459176,0.0,0.0 -2023-08-29 00:00:00+05:30,51.29999923706055,51.29999923706055,49.939998626708984,49.97999954223633,2026617,0.0,0.0 -2023-08-30 00:00:00+05:30,51.5,51.5,50.119998931884766,50.34000015258789,2513078,0.0,0.0 -2023-08-31 00:00:00+05:30,50.349998474121094,50.70000076293945,50.29999923706055,50.349998474121094,2754610,0.0,0.0 -2023-09-01 00:00:00+05:30,50.400001525878906,50.439998626708984,50.25,50.369998931884766,3540459,0.0,0.0 -2023-09-04 00:00:00+05:30,50.54999923706055,50.630001068115234,50.400001525878906,50.439998626708984,4023285,0.0,0.0 -2023-09-05 00:00:00+05:30,50.43000030517578,50.5,50.310001373291016,50.349998474121094,3132796,0.0,0.0 -2023-09-06 00:00:00+05:30,50.31999969482422,50.40999984741211,50.20000076293945,50.310001373291016,1934818,0.0,0.0 -2023-09-07 00:00:00+05:30,51.79999923706055,51.79999923706055,50.099998474121094,50.16999816894531,2171675,0.0,0.0 -2023-09-08 00:00:00+05:30,50.470001220703125,50.470001220703125,50.16999816894531,50.209999084472656,2405062,0.0,0.0 -2023-09-11 00:00:00+05:30,50.209999084472656,51.70000076293945,49.900001525878906,50.15999984741211,4310243,0.0,0.0 -2023-09-12 00:00:00+05:30,50.16999816894531,50.22999954223633,48.650001525878906,50.02000045776367,2862912,0.0,0.0 -2023-09-13 00:00:00+05:30,51.5,51.5,49.75,49.880001068115234,2467090,0.0,0.0 -2023-09-14 00:00:00+05:30,50.08000183105469,50.18000030517578,49.7599983215332,49.880001068115234,2684250,0.0,0.0 -2023-09-15 00:00:00+05:30,51.400001525878906,51.400001525878906,49.95000076293945,50.119998931884766,2701704,0.0,0.0 -2023-09-18 00:00:00+05:30,50.56999969482422,50.56999969482422,50.029998779296875,50.439998626708984,2785227,0.0,0.0 -2023-09-20 00:00:00+05:30,50.459999084472656,50.63999938964844,50.36000061035156,50.380001068115234,2700162,0.0,0.0 -2023-09-21 00:00:00+05:30,49.599998474121094,50.45000076293945,49.599998474121094,50.27000045776367,2725534,0.0,0.0 -2023-09-22 00:00:00+05:30,50.20000076293945,50.290000915527344,50.099998474121094,50.220001220703125,2824953,0.0,0.0 -2023-09-25 00:00:00+05:30,50.29999923706055,50.29999923706055,49.81999969482422,50.220001220703125,1943054,0.0,0.0 -2023-09-26 00:00:00+05:30,50.220001220703125,50.380001068115234,50.0099983215332,50.02000045776367,2370206,0.0,0.0 -2023-09-27 00:00:00+05:30,49.939998626708984,49.939998626708984,49.5099983215332,49.70000076293945,3315836,0.0,0.0 -2023-09-28 00:00:00+05:30,49.38999938964844,49.47999954223633,49.119998931884766,49.369998931884766,4265474,0.0,0.0 -2023-09-29 00:00:00+05:30,49.25,49.689998626708984,49.0,49.290000915527344,5822166,0.0,0.0 -2023-10-03 00:00:00+05:30,47.79999923706055,49.88999938964844,47.79999923706055,48.83000183105469,12887312,0.0,0.0 -2023-10-04 00:00:00+05:30,50.29999923706055,50.29999923706055,48.099998474121094,48.36000061035156,8145199,0.0,0.0 -2023-10-05 00:00:00+05:30,48.54999923706055,48.54999923706055,48.16999816894531,48.25,6421522,0.0,0.0 -2023-10-06 00:00:00+05:30,48.34000015258789,48.7599983215332,48.22999954223633,48.380001068115234,11110656,0.0,0.0 -2023-10-09 00:00:00+05:30,49.849998474121094,49.939998626708984,48.630001068115234,48.880001068115234,18450424,0.0,0.0 -2023-10-10 00:00:00+05:30,49.290000915527344,49.290000915527344,48.86000061035156,48.93000030517578,6469486,0.0,0.0 -2023-10-11 00:00:00+05:30,49.18000030517578,49.20000076293945,48.79999923706055,49.16999816894531,3861459,0.0,0.0 -2023-10-12 00:00:00+05:30,49.20000076293945,49.4900016784668,49.20000076293945,49.38999938964844,3986932,0.0,0.0 -2023-10-13 00:00:00+05:30,49.38999938964844,49.560001373291016,49.20000076293945,49.4900016784668,2529347,0.0,0.0 -2023-10-16 00:00:00+05:30,50.95000076293945,50.95000076293945,50.0,50.25,6107437,0.0,0.0 -2023-10-17 00:00:00+05:30,50.38999938964844,50.38999938964844,50.13999938964844,50.310001373291016,4384291,0.0,0.0 -2023-10-18 00:00:00+05:30,51.29999923706055,51.29999923706055,50.47999954223633,50.779998779296875,4319795,0.0,0.0 -2023-10-19 00:00:00+05:30,50.939998626708984,50.9900016784668,50.689998626708984,50.90999984741211,5754437,0.0,0.0 -2023-10-20 00:00:00+05:30,51.459999084472656,51.65999984741211,51.209999084472656,51.59000015258789,7276449,0.0,0.0 -2023-10-23 00:00:00+05:30,51.59000015258789,51.630001068115234,51.310001373291016,51.540000915527344,7956254,0.0,0.0 -2023-10-25 00:00:00+05:30,51.689998626708984,51.689998626708984,51.27000045776367,51.40999984741211,7689457,0.0,0.0 -2023-10-26 00:00:00+05:30,51.900001525878906,51.900001525878906,51.54999923706055,51.83000183105469,8832646,0.0,0.0 -2023-10-27 00:00:00+05:30,51.97999954223633,51.9900016784668,51.560001373291016,51.63999938964844,4682849,0.0,0.0 -2023-10-30 00:00:00+05:30,52.29999923706055,52.29999923706055,51.849998474121094,52.02000045776367,4571747,0.0,0.0 -2023-10-31 00:00:00+05:30,52.13999938964844,52.150001525878906,51.849998474121094,52.060001373291016,4323961,0.0,0.0 -2023-11-01 00:00:00+05:30,51.900001525878906,51.900001525878906,51.40999984741211,51.7599983215332,4307988,0.0,0.0 -2023-11-02 00:00:00+05:30,51.900001525878906,51.900001525878906,51.380001068115234,51.849998474121094,3706297,0.0,0.0 -2023-11-03 00:00:00+05:30,51.470001220703125,51.95000076293945,51.470001220703125,51.79999923706055,3203929,0.0,0.0 -2023-11-06 00:00:00+05:30,51.79999923706055,51.79999923706055,51.52000045776367,51.75,5369415,0.0,0.0 -2023-11-07 00:00:00+05:30,51.599998474121094,51.599998474121094,51.31999969482422,51.36000061035156,4250564,0.0,0.0 -2023-11-08 00:00:00+05:30,51.5,51.5,51.27000045776367,51.400001525878906,3223867,0.0,0.0 -2023-11-09 00:00:00+05:30,51.099998474121094,51.099998474121094,50.900001525878906,50.939998626708984,3926743,0.0,0.0 -2023-11-10 00:00:00+05:30,51.29999923706055,51.40999984741211,51.099998474121094,51.310001373291016,5683308,0.0,0.0 -2023-11-13 00:00:00+05:30,51.279998779296875,51.439998626708984,50.849998474121094,50.93000030517578,4839603,0.0,0.0 -2023-11-15 00:00:00+05:30,51.70000076293945,51.849998474121094,50.849998474121094,51.459999084472656,3955640,0.0,0.0 -2023-11-16 00:00:00+05:30,53.0,53.0,51.25,51.38999938964844,3282652,0.0,0.0 -2023-11-17 00:00:00+05:30,51.95000076293945,51.95000076293945,51.290000915527344,51.86000061035156,4213896,0.0,0.0 -2023-11-20 00:00:00+05:30,52.79999923706055,52.79999923706055,51.380001068115234,51.65999984741211,3682655,0.0,0.0 -2023-11-21 00:00:00+05:30,52.599998474121094,52.599998474121094,51.709999084472656,51.880001068115234,2623630,0.0,0.0 -2023-11-22 00:00:00+05:30,52.2400016784668,52.2400016784668,51.939998626708984,52.16999816894531,4748477,0.0,0.0 -2023-11-23 00:00:00+05:30,52.38999938964844,52.38999938964844,51.79999923706055,52.02000045776367,2382541,0.0,0.0 -2023-11-24 00:00:00+05:30,52.900001525878906,52.900001525878906,51.779998779296875,52.150001525878906,5370475,0.0,0.0 -2023-11-28 00:00:00+05:30,53.75,53.75,52.27000045776367,52.29999923706055,3445333,0.0,0.0 -2023-11-29 00:00:00+05:30,53.849998474121094,53.849998474121094,52.90999984741211,53.04999923706055,6169273,0.0,0.0 -2023-11-30 00:00:00+05:30,54.650001525878906,54.650001525878906,52.72999954223633,53.150001525878906,2888819,0.0,0.0 -2023-12-01 00:00:00+05:30,54.75,54.75,53.060001373291016,53.290000915527344,3315625,0.0,0.0 -2023-12-04 00:00:00+05:30,54.349998474121094,54.349998474121094,53.5,53.720001220703125,7685812,0.0,0.0 -2023-12-05 00:00:00+05:30,53.099998474121094,53.189998626708984,52.86000061035156,52.939998626708984,6207060,0.0,0.0 -2023-12-06 00:00:00+05:30,52.939998626708984,53.099998474121094,51.349998474121094,52.83000183105469,4073967,0.0,0.0 -2023-12-07 00:00:00+05:30,53.0,53.09000015258789,52.720001220703125,53.029998779296875,3667498,0.0,0.0 -2023-12-08 00:00:00+05:30,53.099998474121094,53.099998474121094,52.900001525878906,52.939998626708984,2923772,0.0,0.0 -2023-12-11 00:00:00+05:30,52.11000061035156,52.400001525878906,52.0,52.02000045776367,13193214,0.0,0.0 -2023-12-12 00:00:00+05:30,51.97999954223633,52.0,51.810001373291016,51.849998474121094,15764942,0.0,0.0 -2023-12-13 00:00:00+05:30,53.400001525878906,53.400001525878906,51.61000061035156,51.83000183105469,8031806,0.0,0.0 -2023-12-14 00:00:00+05:30,53.400001525878906,53.400001525878906,51.5,52.79999923706055,16324182,0.0,0.0 -2023-12-15 00:00:00+05:30,52.5,53.849998474121094,52.5,52.810001373291016,3644830,0.0,0.0 -2023-12-18 00:00:00+05:30,52.70000076293945,52.70000076293945,52.349998474121094,52.4900016784668,5242081,0.0,0.0 -2023-12-19 00:00:00+05:30,52.599998474121094,52.72999954223633,52.40999984741211,52.59000015258789,10811458,0.0,0.0 -2023-12-20 00:00:00+05:30,52.75,52.9900016784668,52.75,52.83000183105469,7715142,0.0,0.0 -2023-12-21 00:00:00+05:30,52.900001525878906,52.95000076293945,52.33000183105469,52.86000061035156,4154616,0.0,0.0 -2023-12-22 00:00:00+05:30,54.45000076293945,54.45000076293945,51.25,53.189998626708984,5225643,0.0,0.0 -2023-12-26 00:00:00+05:30,53.5,53.529998779296875,53.349998474121094,53.459999084472656,5025974,0.0,0.0 -2023-12-27 00:00:00+05:30,53.59000015258789,53.66999816894531,53.400001525878906,53.630001068115234,5203005,0.0,0.0 -2023-12-28 00:00:00+05:30,54.099998474121094,54.099998474121094,53.709999084472656,53.84000015258789,4161520,0.0,0.0 -2023-12-29 00:00:00+05:30,54.650001525878906,55.29999923706055,53.5099983215332,53.65999984741211,4379180,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/HERANBA.NS.csv b/DATA/BRONZE/StockData/2023/HERANBA.NS.csv deleted file mode 100644 index 8199f7f8..00000000 --- a/DATA/BRONZE/StockData/2023/HERANBA.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,498.1401453360396,507.10666795208834,494.7029661715963,498.2895812988281,55406,0.0,0.0 -2023-01-03 00:00:00+05:30,502.1252868225524,502.82269521587557,497.2933211364038,498.6383056640625,23167,0.0,0.0 -2023-01-04 00:00:00+05:30,502.12527346467976,502.12527346467976,488.17734920177196,491.0167541503906,22039,0.0,0.0 -2023-01-05 00:00:00+05:30,494.6033589195156,496.1973830499126,486.6829185038368,491.3654479980469,26669,0.0,0.0 -2023-01-06 00:00:00+05:30,494.1550327660293,496.79516950140635,487.7788448756672,490.51861572265625,22538,0.0,0.0 -2023-01-09 00:00:00+05:30,502.12528768833454,502.12528768833454,486.0353663958007,487.0316467285156,34711,0.0,0.0 -2023-01-10 00:00:00+05:30,490.16992137445544,492.66062219444757,483.3453950468644,485.93572998046875,31501,0.0,0.0 -2023-01-11 00:00:00+05:30,483.3453893357619,489.52233945798207,481.20339273669055,483.1959533691406,46753,0.0,0.0 -2023-01-12 00:00:00+05:30,485.13872153274315,485.13872153274315,478.21456103940164,479.6591796875,31436,0.0,0.0 -2023-01-13 00:00:00+05:30,484.34166387082075,484.34166387082075,477.0688298108125,477.8160400390625,46471,0.0,0.0 -2023-01-16 00:00:00+05:30,484.540946031115,484.540946031115,478.2145598358079,479.1112060546875,22439,0.0,0.0 -2023-01-17 00:00:00+05:30,477.26808668255387,481.85098234625605,474.22944379465457,474.9766540527344,36701,0.0,0.0 -2023-01-18 00:00:00+05:30,480.2071159262849,480.2071159262849,473.18335180724546,474.27923583984375,29272,0.0,0.0 -2023-01-19 00:00:00+05:30,474.3290566471272,478.16474188080724,473.23314223692404,474.0799865722656,28352,0.0,0.0 -2023-01-20 00:00:00+05:30,477.6665969981412,477.6665969981412,468.05246788049755,471.8881530761719,33490,0.0,0.0 -2023-01-23 00:00:00+05:30,473.2331351411768,473.6814734308298,467.803395428985,468.152099609375,24317,0.0,0.0 -2023-01-24 00:00:00+05:30,473.2331392488875,475.87327594493735,467.6041616733709,468.7498779296875,31090,0.0,0.0 -2023-01-25 00:00:00+05:30,473.18335829398,473.18335829398,466.60790198793626,468.052490234375,24573,0.0,0.0 -2023-01-27 00:00:00+05:30,471.48967318923854,471.48967318923854,460.28151930993806,464.41607666015625,74655,0.0,0.0 -2023-01-30 00:00:00+05:30,428.40052219056224,431.3395611904709,371.562744140625,371.562744140625,546758,0.0,0.0 -2023-01-31 00:00:00+05:30,359.65717905826074,366.63114097905805,320.05503815087604,350.39178466796875,1575980,0.0,0.0 -2023-02-01 00:00:00+05:30,357.6646383901743,361.6995615641486,321.7985465181791,323.7911071777344,482449,0.0,0.0 -2023-02-02 00:00:00+05:30,323.79109908980615,329.71897906553664,313.82829604088903,314.6751403808594,274531,0.0,0.0 -2023-02-03 00:00:00+05:30,317.8134184562185,326.2319992258529,309.8431759870971,320.5033874511719,117795,0.0,0.0 -2023-02-06 00:00:00+05:30,320.6029938931264,344.2646514251349,320.6029938931264,341.6743469238281,151211,0.0,0.0 -2023-02-07 00:00:00+05:30,348.69811395362996,351.63715307572136,338.6356765844412,339.0840148925781,58617,0.0,0.0 -2023-02-08 00:00:00+05:30,342.4713486969493,348.6981004914393,339.83121201689784,344.6631774902344,78242,0.0,0.0 -2023-02-09 00:00:00+05:30,341.37543709067637,350.6906639321874,336.095163687413,342.0728454589844,118761,0.0,0.0 -2023-02-10 00:00:00+05:30,343.7167029833839,346.40667195096563,339.8810177533367,342.62078857421875,26259,0.0,0.0 -2023-02-13 00:00:00+05:30,342.6207806090526,348.34939219226493,340.87729012720536,344.0653991699219,38477,0.0,0.0 -2023-02-14 00:00:00+05:30,345.6096418380467,345.6096418380467,335.49740252717174,336.4936828613281,38607,0.0,0.0 -2023-02-15 00:00:00+05:30,336.4438782533612,339.5323229407252,327.2780870924943,328.5234375,59853,0.0,0.0 -2023-02-16 00:00:00+05:30,331.7115508625725,331.7115508625725,322.5955614421193,323.8409118652344,61392,0.0,0.0 -2023-02-17 00:00:00+05:30,326.7799567093522,329.5197276878605,322.5955670532777,326.5806884765625,44196,0.0,0.0 -2023-02-20 00:00:00+05:30,326.58067581406624,328.7725046735146,325.1360875965746,325.8334655761719,30841,0.0,0.0 -2023-02-21 00:00:00+05:30,325.78365759386116,341.72414236909594,325.78365759386116,337.34051513671875,142543,0.0,0.0 -2023-02-22 00:00:00+05:30,335.7464663274164,338.9345754986785,326.7799434878118,329.51971435546875,33191,0.0,0.0 -2023-02-23 00:00:00+05:30,336.4438771274652,336.4438771274652,325.38515946500974,327.9754943847656,20415,0.0,0.0 -2023-02-24 00:00:00+05:30,330.76505127889965,332.20966983918197,323.79108935434454,324.5382995605469,65898,0.0,0.0 -2023-02-27 00:00:00+05:30,324.5382980695383,328.124913123644,314.92419954138336,316.0699157714844,60475,0.0,0.0 -2023-02-28 00:00:00+05:30,318.8096847954367,320.70261121809745,313.92791757781873,316.56805419921875,34076,0.0,0.0 -2023-03-01 00:00:00+05:30,321.30039840652347,329.71897914655176,317.9130514498718,325.2357177734375,46173,0.0,0.0 -2023-03-02 00:00:00+05:30,326.2817916464536,330.9144888668811,317.66397330668013,318.7598876953125,48458,0.0,0.0 -2023-03-03 00:00:00+05:30,319.8059847267956,325.33532837586745,318.8097044005439,320.6029968261719,62326,0.0,0.0 -2023-03-06 00:00:00+05:30,325.38515138779155,325.78365742615495,320.7026218258521,321.4996643066406,37021,0.0,0.0 -2023-03-08 00:00:00+05:30,321.4996630980201,325.78365620142955,320.6029865099962,323.5918273925781,60458,0.0,0.0 -2023-03-09 00:00:00+05:30,323.7910985623342,328.2245580735048,322.09740988515256,323.64166259765625,48031,0.0,0.0 -2023-03-10 00:00:00+05:30,320.1048418076046,324.5383012153015,319.8059698852242,321.4000244140625,41675,0.0,0.0 -2023-03-13 00:00:00+05:30,323.6914715899511,323.6914715899511,306.70490420621906,308.4483947753906,87597,0.0,0.0 -2023-03-14 00:00:00+05:30,313.08109401302954,313.08109401302954,300.92646181334885,302.6699523925781,56316,0.0,0.0 -2023-03-15 00:00:00+05:30,302.4208812825881,307.65135300250944,297.43947964456777,299.48187255859375,68677,0.0,0.0 -2023-03-16 00:00:00+05:30,301.87294684919743,303.36736737815386,296.1443348215311,299.0833740234375,63091,0.0,0.0 -2023-03-17 00:00:00+05:30,301.87293169660353,307.0536014318994,299.9301729448521,302.5205078125,38722,0.0,0.0 -2023-03-20 00:00:00+05:30,293.902681869443,301.8729240896313,293.205273513552,297.63873291015625,53602,0.0,0.0 -2023-03-21 00:00:00+05:30,297.6885584271898,302.7197924710788,295.99490006319894,296.9911804199219,43618,0.0,0.0 -2023-03-22 00:00:00+05:30,301.4246032433999,306.406004919239,296.0945277735024,297.9376220703125,74582,0.0,0.0 -2023-03-23 00:00:00+05:30,298.98371393957467,302.66993268173474,296.99115340736034,298.635009765625,55278,0.0,0.0 -2023-03-24 00:00:00+05:30,300.3287128400233,300.62758477262133,288.9710929362999,290.9636535644531,70149,0.0,0.0 -2023-03-27 00:00:00+05:30,293.703434718589,293.703434718589,279.45663788975617,281.1004943847656,109465,0.0,0.0 -2023-03-28 00:00:00+05:30,287.92500040949926,287.92500040949926,267.50125470571123,269.1451110839844,225491,0.0,0.0 -2023-03-29 00:00:00+05:30,269.1451051776751,277.86255742091686,264.0142679381792,266.40533447265625,237967,0.0,0.0 -2023-03-31 00:00:00+05:30,270.3904734594896,283.79045595942364,269.84253144371166,278.8588562011719,148956,0.0,0.0 -2023-04-03 00:00:00+05:30,282.9436031222172,298.7346518420688,281.4491826831914,294.5502624511719,115216,0.0,0.0 -2023-04-05 00:00:00+05:30,298.88407940303705,317.464700258447,298.83427755142753,313.92791748046875,148058,0.0,0.0 -2023-04-06 00:00:00+05:30,313.9279295369361,322.59554993006947,310.04244243628585,318.3613586425781,60845,0.0,0.0 -2023-04-10 00:00:00+05:30,328.7725065929855,328.7725065929855,309.84318045581364,312.1346130371094,46348,0.0,0.0 -2023-04-11 00:00:00+05:30,313.8282916158624,330.6654224503138,313.8282916158624,325.68402099609375,79038,0.0,0.0 -2023-04-12 00:00:00+05:30,324.78737498311983,337.639384660842,324.1397988745486,330.9643249511719,66434,0.0,0.0 -2023-04-13 00:00:00+05:30,332.75763706371623,336.7427584656769,323.79111390930467,327.0788269042969,51632,0.0,0.0 -2023-04-17 00:00:00+05:30,326.82974650140994,333.6542727676874,324.0899756240335,332.70782470703125,54756,0.0,0.0 -2023-04-18 00:00:00+05:30,331.76134446831685,334.79998726353386,324.78738227228615,327.9256591796875,39205,0.0,0.0 -2023-04-19 00:00:00+05:30,329.7687814978536,330.51599172783364,325.78366027129346,326.8297424316406,20213,0.0,0.0 -2023-04-20 00:00:00+05:30,324.83718819630104,330.9145042669414,323.8409078700998,325.88330078125,26032,0.0,0.0 -2023-04-21 00:00:00+05:30,325.8832830807069,373.50546792487575,325.8832830807069,360.4043884277344,1743777,0.0,0.0 -2023-04-24 00:00:00+05:30,360.4044078201753,381.2266605463888,356.36948466273554,372.3597717285156,423917,0.0,0.0 -2023-04-25 00:00:00+05:30,368.62372237970584,373.60512403348565,363.642320725926,366.58135986328125,81905,0.0,0.0 -2023-04-26 00:00:00+05:30,362.8951035684148,365.8839445037758,349.9434595151838,352.7330322265625,59023,0.0,0.0 -2023-04-27 00:00:00+05:30,356.668349357227,364.63859180096387,354.67578874629277,356.91741943359375,131858,0.0,0.0 -2023-04-28 00:00:00+05:30,356.66834079797945,363.094360775657,356.66834079797945,359.4081115722656,35878,0.0,0.0 -2023-05-02 00:00:00+05:30,356.8676182374936,375.5976758531617,356.8676182374936,369.0720520019531,137508,0.0,0.0 -2023-05-03 00:00:00+05:30,369.07206235244456,373.10698554855406,366.282459171326,368.7233581542969,49951,0.0,0.0 -2023-05-04 00:00:00+05:30,372.6088273210723,373.3062356835652,363.6423047384796,366.8304138183594,30898,0.0,0.0 -2023-05-05 00:00:00+05:30,363.6423109786214,366.8304201132095,359.6571897624174,360.6036682128906,32485,0.0,0.0 -2023-05-08 00:00:00+05:30,358.66089874910625,370.61626204074315,357.9634903954697,367.2787170410156,39931,0.0,0.0 -2023-05-09 00:00:00+05:30,367.27873677871906,369.86907171192485,358.6609180236847,360.75311279296875,39303,0.0,0.0 -2023-05-10 00:00:00+05:30,359.20884748494655,372.5091954775096,358.51146952227305,367.9263000488281,64664,0.0,0.0 -2023-05-11 00:00:00+05:30,372.60883245216144,372.60883245216144,360.6534688440707,362.6958312988281,36492,0.0,0.0 -2023-05-12 00:00:00+05:30,362.64603412076684,366.5315212626769,357.6646325531739,362.2475280761719,25105,0.0,0.0 -2023-05-15 00:00:00+05:30,360.6534653431501,363.29360203349626,351.68694272412154,355.7716979980469,27247,0.0,0.0 -2023-05-16 00:00:00+05:30,355.77171014143687,361.4006878969238,349.0468179476278,352.28472900390625,35080,0.0,0.0 -2023-05-17 00:00:00+05:30,350.6906786830369,358.0133452420322,340.92714354041846,342.3219299316406,67106,0.0,0.0 -2023-05-18 00:00:00+05:30,343.7166990558473,352.4839534208646,342.8200528782531,344.6631774902344,30040,0.0,0.0 -2023-05-19 00:00:00+05:30,343.7167152839621,346.8549922557422,333.355405889548,336.4936828613281,52335,0.0,0.0 -2023-05-22 00:00:00+05:30,336.6929441828492,342.4215559867315,323.7911019585675,327.9256591796875,240639,0.0,0.0 -2023-05-23 00:00:00+05:30,324.63795881566045,335.7962805168476,324.63795881566045,328.6728820800781,51764,0.0,0.0 -2023-05-24 00:00:00+05:30,327.7762136157933,337.78881831386093,327.7762136157933,335.148681640625,46823,0.0,0.0 -2023-05-25 00:00:00+05:30,331.9107913370203,345.70928021608296,331.81115722156323,334.4513244628906,29547,0.0,0.0 -2023-05-26 00:00:00+05:30,337.739036121503,339.73159680658557,333.75391475133773,336.5434875488281,22563,0.0,0.0 -2023-05-29 00:00:00+05:30,336.54348582669405,344.31449070118896,334.7999952361684,339.6817932128906,36364,0.0,0.0 -2023-05-30 00:00:00+05:30,339.6817803992256,353.8289424148144,316.1695592416941,325.7338562011719,560042,0.0,0.0 -2023-05-31 00:00:00+05:30,322.7948067193382,332.80741124761926,321.7985264516859,323.4423828125,63994,0.0,0.0 -2023-06-01 00:00:00+05:30,323.7911087430736,332.25949158712325,323.7911087430736,328.5732421875,37571,0.0,0.0 -2023-06-02 00:00:00+05:30,328.77251162111384,332.20969094968706,327.776231282868,329.1212158203125,28542,0.0,0.0 -2023-06-05 00:00:00+05:30,333.80369207544203,343.06911682259346,332.4089057792004,336.6430969238281,61391,0.0,0.0 -2023-06-06 00:00:00+05:30,337.73901607588556,345.80889245231634,337.73901607588556,341.4750671386719,54038,0.0,0.0 -2023-06-07 00:00:00+05:30,341.72415302011206,363.4430520416894,341.72415302011206,357.0668640136719,198069,0.0,0.0 -2023-06-08 00:00:00+05:30,361.64975208344697,371.16421687057397,359.20885316533605,362.74566650390625,135291,0.0,0.0 -2023-06-09 00:00:00+05:30,365.13674710127174,365.63488727467046,358.6609248470882,361.40069580078125,37523,0.0,0.0 -2023-06-12 00:00:00+05:30,361.4006889506007,365.7843163126073,352.78287019496196,355.4728088378906,46023,0.0,0.0 -2023-06-13 00:00:00+05:30,358.21256583203393,365.634866148443,351.0393659919946,354.1776428222656,81589,0.0,0.0 -2023-06-14 00:00:00+05:30,353.03193453955737,412.4600490529713,351.68695003792004,400.255615234375,3322655,0.0,0.0 -2023-06-15 00:00:00+05:30,400.0065369490833,404.88830429554497,385.0623325798772,391.1396484375,662908,0.0,0.0 -2023-06-16 00:00:00+05:30,397.3165634987935,410.965615496295,392.53443031646117,396.8682556152344,334891,0.0,0.0 -2023-06-19 00:00:00+05:30,397.4660562039812,402.4474579340521,381.92407672534745,384.1158752441406,147220,0.0,0.0 -2023-06-20 00:00:00+05:30,384.3649286931055,395.7225484692943,382.32256623380704,390.6913146972656,128054,0.0,0.0 -2023-06-21 00:00:00+05:30,392.4348128835025,392.4348128835025,383.61772595010257,385.0125427246094,57803,0.0,0.0 -2023-06-22 00:00:00+05:30,387.2043226072699,390.69130356805283,381.57534513710397,384.1656799316406,43079,0.0,0.0 -2023-06-23 00:00:00+05:30,384.16569310652466,398.3626875051668,375.9463805599424,383.8667907714844,131053,0.0,0.0 -2023-06-26 00:00:00+05:30,380.5790645289412,387.55302644439297,373.6051026134894,376.2452392578125,50435,0.0,0.0 -2023-06-27 00:00:00+05:30,379.93150128053077,391.33889255700467,378.5367149310833,387.55303955078125,55594,0.0,0.0 -2023-06-28 00:00:00+05:30,387.553050074063,389.1969065449784,379.93151159686374,381.924072265625,30293,0.0,0.0 -2023-06-30 00:00:00+05:30,381.92405726136957,392.0860980303886,381.6749871875594,382.7210693359375,40319,0.0,0.0 -2023-07-03 00:00:00+05:30,386.45713738783195,388.2504602403331,379.6326109853895,381.4259338378906,36172,0.0,0.0 -2023-07-04 00:00:00+05:30,381.5753524102779,385.5604735842756,373.3062381358574,375.84674072265625,54118,0.0,0.0 -2023-07-05 00:00:00+05:30,375.8467379292476,382.671263969809,375.04972586199636,378.43707275390625,44119,0.0,0.0 -2023-07-06 00:00:00+05:30,378.38725858412835,394.9753504637684,376.1456278332649,389.844482421875,165022,0.0,0.0 -2023-07-07 00:00:00+05:30,389.44597367218444,392.8831529613302,381.3760969441494,384.514404296875,51106,0.0,0.0 -2023-07-10 00:00:00+05:30,385.5604943920747,386.1582686812472,371.5627676746079,373.5553283691406,76061,0.0,0.0 -2023-07-11 00:00:00+05:30,373.6549106612494,381.5753511296114,366.73078088710463,372.65863037109375,89856,0.0,0.0 -2023-07-12 00:00:00+05:30,373.6051087774193,380.4794366981115,366.63114674690746,370.01849365234375,77525,0.0,0.0 -2023-07-13 00:00:00+05:30,370.66608785901497,375.19918164262714,360.7032844718186,363.99102783203125,57724,0.0,0.0 -2023-07-14 00:00:00+05:30,366.5813546715154,370.9151497256755,364.1404557341078,368.0757751464844,38137,0.0,0.0 -2023-07-17 00:00:00+05:30,370.6162633534407,373.60510418693616,368.2251967674565,370.4668273925781,45972,0.0,0.0 -2023-07-18 00:00:00+05:30,376.0460294929488,376.0460294929488,363.74196111503227,365.6348876953125,62355,0.0,0.0 -2023-07-19 00:00:00+05:30,366.68094676948965,371.2140403091322,360.6534632062582,362.5962219238281,49768,0.0,0.0 -2023-07-20 00:00:00+05:30,366.13300065940143,371.0147679207146,360.0058830557094,361.9984436035156,90709,0.0,0.0 -2023-07-21 00:00:00+05:30,359.8066411650926,366.73080173696036,359.8066411650926,361.40069580078125,48285,0.0,0.0 -2023-07-24 00:00:00+05:30,366.83041183150175,366.83041183150175,358.5114653996751,359.4081115722656,34582,0.0,0.0 -2023-07-25 00:00:00+05:30,359.4081253817351,361.9486280356982,356.17021434226,358.0631408691406,45067,0.0,0.0 -2023-07-26 00:00:00+05:30,358.6609122500565,366.8304229684883,356.7181534804105,363.2936096191406,47106,0.0,0.0 -2023-07-27 00:00:00+05:30,365.5352275497439,368.52406838073784,358.0133236200337,362.54638671875,56520,0.0,0.0 -2023-07-28 00:00:00+05:30,362.54640872076186,366.28245998623566,357.3159369490986,359.7568359375,39976,0.0,0.0 -2023-07-31 00:00:00+05:30,361.64976320589403,375.94639215724266,359.9560744672715,373.5054931640625,152625,0.0,0.0 -2023-08-01 00:00:00+05:30,376.4445190497253,380.5790762316388,370.26756900161837,373.80438232421875,117202,0.0,0.0 -2023-08-02 00:00:00+05:30,376.5441685473648,376.9426746045447,361.7992011992014,365.0869445800781,75998,0.0,0.0 -2023-08-03 00:00:00+05:30,364.6385802485467,373.10696257672333,360.6534591529342,361.9984436035156,57840,0.0,0.0 -2023-08-04 00:00:00+05:30,365.53524154525934,369.9687011092719,361.9984585881256,363.8415832519531,44792,0.0,0.0 -2023-08-07 00:00:00+05:30,366.5813446188397,369.1218471949944,349.8936497726423,356.8177795410156,96573,0.0,0.0 -2023-08-08 00:00:00+05:30,360.6534796585029,374.3025323486404,358.6609189974062,369.22149658203125,108674,0.0,0.0 -2023-08-09 00:00:00+05:30,371.1144310935195,375.5478908212285,365.68469101388155,373.05718994140625,74035,0.0,0.0 -2023-08-10 00:00:00+05:30,373.0571799926106,383.4682911501831,372.6088416845736,377.6400451660156,90640,0.0,0.0 -2023-08-11 00:00:00+05:30,377.6400469786657,382.5218449196113,373.6051238032161,374.50177001953125,57206,0.0,0.0 -2023-08-14 00:00:00+05:30,373.90397387082623,377.39095482236786,356.419267261149,357.7642517089844,89246,0.0,0.0 -2023-08-16 00:00:00+05:30,334.05277755649814,347.20368988000564,332.75762530824073,334.79998779296875,285504,0.0,0.0 -2023-08-17 00:00:00+05:30,338.70001220703125,342.3999938964844,333.0,339.95001220703125,59054,1.25,0.0 -2023-08-18 00:00:00+05:30,340.8999938964844,347.29998779296875,338.95001220703125,341.8999938964844,77668,0.0,0.0 -2023-08-21 00:00:00+05:30,341.5,343.20001220703125,336.0,337.6000061035156,67045,0.0,0.0 -2023-08-22 00:00:00+05:30,338.95001220703125,343.79998779296875,337.3500061035156,340.8999938964844,54948,0.0,0.0 -2023-08-23 00:00:00+05:30,341.0,342.95001220703125,339.5,340.45001220703125,45748,0.0,0.0 -2023-08-24 00:00:00+05:30,340.45001220703125,362.29998779296875,340.45001220703125,353.70001220703125,186545,0.0,0.0 -2023-08-25 00:00:00+05:30,353.70001220703125,358.1499938964844,349.20001220703125,354.54998779296875,39122,0.0,0.0 -2023-08-28 00:00:00+05:30,354.0,358.20001220703125,351.04998779296875,351.8999938964844,37374,0.0,0.0 -2023-08-29 00:00:00+05:30,356.0,369.70001220703125,352.75,365.1499938964844,140541,0.0,0.0 -2023-08-30 00:00:00+05:30,365.1499938964844,370.8500061035156,364.0,365.1000061035156,70324,0.0,0.0 -2023-08-31 00:00:00+05:30,363.0,369.95001220703125,360.0,362.45001220703125,47848,0.0,0.0 -2023-09-01 00:00:00+05:30,362.45001220703125,369.75,361.3500061035156,366.5,44244,0.0,0.0 -2023-09-04 00:00:00+05:30,367.04998779296875,379.6000061035156,366.6499938964844,376.20001220703125,115252,0.0,0.0 -2023-09-05 00:00:00+05:30,377.0,384.0,376.0,376.79998779296875,74850,0.0,0.0 -2023-09-06 00:00:00+05:30,376.95001220703125,389.70001220703125,376.8999938964844,382.1000061035156,126369,0.0,0.0 -2023-09-07 00:00:00+05:30,385.8999938964844,388.8500061035156,382.3999938964844,384.20001220703125,86454,0.0,0.0 -2023-09-08 00:00:00+05:30,387.0,388.70001220703125,378.5,379.75,59806,0.0,0.0 -2023-09-11 00:00:00+05:30,388.45001220703125,402.20001220703125,384.5,391.8999938964844,325700,0.0,0.0 -2023-09-12 00:00:00+05:30,394.3500061035156,398.79998779296875,375.25,376.5,163341,0.0,0.0 -2023-09-13 00:00:00+05:30,377.6000061035156,382.8999938964844,365.0,376.6499938964844,75200,0.0,0.0 -2023-09-14 00:00:00+05:30,376.6499938964844,382.79998779296875,374.1000061035156,377.1000061035156,41600,0.0,0.0 -2023-09-15 00:00:00+05:30,378.6000061035156,382.95001220703125,374.8500061035156,376.75,40330,0.0,0.0 -2023-09-18 00:00:00+05:30,375.3500061035156,379.20001220703125,371.0,371.75,41514,0.0,0.0 -2023-09-20 00:00:00+05:30,374.95001220703125,381.1000061035156,371.8999938964844,375.8999938964844,46239,0.0,0.0 -2023-09-21 00:00:00+05:30,375.8999938964844,378.6499938964844,368.5,370.3999938964844,30937,0.0,0.0 -2023-09-22 00:00:00+05:30,367.04998779296875,375.0,366.8999938964844,372.25,31783,0.0,0.0 -2023-09-25 00:00:00+05:30,372.25,374.3999938964844,365.6000061035156,366.95001220703125,24000,0.0,0.0 -2023-09-26 00:00:00+05:30,366.5,371.5,365.5,366.70001220703125,20651,0.0,0.0 -2023-09-27 00:00:00+05:30,370.0,370.0,365.5,366.95001220703125,16963,0.0,0.0 -2023-09-28 00:00:00+05:30,366.95001220703125,369.8999938964844,355.0,358.45001220703125,39770,0.0,0.0 -2023-09-29 00:00:00+05:30,358.45001220703125,362.79998779296875,356.1000061035156,360.75,31828,0.0,0.0 -2023-10-03 00:00:00+05:30,353.3999938964844,360.1000061035156,353.3999938964844,358.20001220703125,30611,0.0,0.0 -2023-10-04 00:00:00+05:30,361.70001220703125,361.70001220703125,353.8999938964844,354.95001220703125,36299,0.0,0.0 -2023-10-05 00:00:00+05:30,358.5,359.04998779296875,354.8999938964844,356.1000061035156,19509,0.0,0.0 -2023-10-06 00:00:00+05:30,356.1499938964844,363.5,356.1499938964844,360.95001220703125,27088,0.0,0.0 -2023-10-09 00:00:00+05:30,342.3500061035156,360.0,342.3500061035156,349.04998779296875,38056,0.0,0.0 -2023-10-10 00:00:00+05:30,349.3500061035156,357.20001220703125,349.3500061035156,352.25,26031,0.0,0.0 -2023-10-11 00:00:00+05:30,354.20001220703125,360.04998779296875,353.04998779296875,353.95001220703125,27203,0.0,0.0 -2023-10-12 00:00:00+05:30,359.20001220703125,359.20001220703125,353.04998779296875,353.95001220703125,17901,0.0,0.0 -2023-10-13 00:00:00+05:30,352.8999938964844,359.8999938964844,351.75,356.20001220703125,23737,0.0,0.0 -2023-10-16 00:00:00+05:30,356.5,359.95001220703125,354.0,357.5,25402,0.0,0.0 -2023-10-17 00:00:00+05:30,357.04998779296875,398.0,357.04998779296875,389.54998779296875,615926,0.0,0.0 -2023-10-18 00:00:00+05:30,393.54998779296875,396.0,375.04998779296875,378.1000061035156,128100,0.0,0.0 -2023-10-19 00:00:00+05:30,377.0,382.8500061035156,372.0,379.25,46892,0.0,0.0 -2023-10-20 00:00:00+05:30,378.45001220703125,390.0,376.29998779296875,381.8999938964844,48557,0.0,0.0 -2023-10-23 00:00:00+05:30,385.0,392.0,350.04998779296875,355.1000061035156,172888,0.0,0.0 -2023-10-25 00:00:00+05:30,356.04998779296875,360.45001220703125,350.0,350.8999938964844,51902,0.0,0.0 -2023-10-26 00:00:00+05:30,350.8999938964844,351.95001220703125,342.5,348.6499938964844,41544,0.0,0.0 -2023-10-27 00:00:00+05:30,350.0,363.0,350.0,358.54998779296875,46953,0.0,0.0 -2023-10-30 00:00:00+05:30,355.0,366.75,355.0,361.54998779296875,41636,0.0,0.0 -2023-10-31 00:00:00+05:30,361.0,365.70001220703125,353.1499938964844,355.04998779296875,21529,0.0,0.0 -2023-11-01 00:00:00+05:30,356.0,357.25,352.54998779296875,353.8500061035156,14604,0.0,0.0 -2023-11-02 00:00:00+05:30,355.0,387.45001220703125,349.54998779296875,373.3500061035156,518518,0.0,0.0 -2023-11-03 00:00:00+05:30,379.0,383.0,366.5,367.8999938964844,79247,0.0,0.0 -2023-11-06 00:00:00+05:30,373.45001220703125,373.45001220703125,363.6499938964844,365.54998779296875,48793,0.0,0.0 -2023-11-07 00:00:00+05:30,363.6499938964844,366.04998779296875,360.5,361.95001220703125,46260,0.0,0.0 -2023-11-08 00:00:00+05:30,361.0,367.54998779296875,359.5,360.3999938964844,67875,0.0,0.0 -2023-11-09 00:00:00+05:30,360.8999938964844,363.20001220703125,354.0,355.20001220703125,37541,0.0,0.0 -2023-11-10 00:00:00+05:30,355.8999938964844,359.20001220703125,352.04998779296875,354.45001220703125,29862,0.0,0.0 -2023-11-13 00:00:00+05:30,362.3999938964844,365.29998779296875,358.1499938964844,359.70001220703125,25671,0.0,0.0 -2023-11-15 00:00:00+05:30,361.3999938964844,366.45001220703125,358.0,359.20001220703125,30826,0.0,0.0 -2023-11-16 00:00:00+05:30,364.8999938964844,364.8999938964844,355.0,355.8500061035156,47503,0.0,0.0 -2023-11-17 00:00:00+05:30,355.8500061035156,362.0,353.0,353.54998779296875,71508,0.0,0.0 -2023-11-20 00:00:00+05:30,354.1000061035156,357.3999938964844,347.0,348.75,67224,0.0,0.0 -2023-11-21 00:00:00+05:30,348.8500061035156,369.8500061035156,348.8500061035156,360.70001220703125,422011,0.0,0.0 -2023-11-22 00:00:00+05:30,363.25,363.70001220703125,353.1499938964844,354.6499938964844,105835,0.0,0.0 -2023-11-23 00:00:00+05:30,355.0,360.5,352.95001220703125,355.6499938964844,66172,0.0,0.0 -2023-11-24 00:00:00+05:30,357.0,359.54998779296875,351.8999938964844,352.79998779296875,53861,0.0,0.0 -2023-11-28 00:00:00+05:30,353.6499938964844,355.95001220703125,350.0,351.29998779296875,60621,0.0,0.0 -2023-11-29 00:00:00+05:30,357.8999938964844,357.8999938964844,349.8500061035156,350.8500061035156,69319,0.0,0.0 -2023-11-30 00:00:00+05:30,354.0,354.5,348.45001220703125,350.3999938964844,97979,0.0,0.0 -2023-12-01 00:00:00+05:30,351.1000061035156,357.1000061035156,348.95001220703125,350.20001220703125,142166,0.0,0.0 -2023-12-04 00:00:00+05:30,355.0,356.0,349.6000061035156,349.8999938964844,96362,0.0,0.0 -2023-12-05 00:00:00+05:30,352.95001220703125,353.0,346.75,347.54998779296875,89470,0.0,0.0 -2023-12-06 00:00:00+05:30,348.1000061035156,364.70001220703125,348.1000061035156,360.70001220703125,331494,0.0,0.0 -2023-12-07 00:00:00+05:30,360.8500061035156,366.0,356.04998779296875,359.04998779296875,116432,0.0,0.0 -2023-12-08 00:00:00+05:30,361.1000061035156,367.6499938964844,356.1000061035156,359.0,108338,0.0,0.0 -2023-12-11 00:00:00+05:30,357.1000061035156,360.04998779296875,354.54998779296875,355.1499938964844,49846,0.0,0.0 -2023-12-12 00:00:00+05:30,358.0,363.54998779296875,355.79998779296875,357.6000061035156,70544,0.0,0.0 -2023-12-13 00:00:00+05:30,359.3999938964844,361.04998779296875,353.25,354.75,80531,0.0,0.0 -2023-12-14 00:00:00+05:30,356.6000061035156,361.95001220703125,355.25,360.3999938964844,69528,0.0,0.0 -2023-12-15 00:00:00+05:30,359.0,364.8999938964844,355.0,359.6000061035156,103532,0.0,0.0 -2023-12-18 00:00:00+05:30,359.6000061035156,361.75,356.6000061035156,357.79998779296875,66475,0.0,0.0 -2023-12-19 00:00:00+05:30,358.95001220703125,369.8999938964844,357.0,365.20001220703125,278815,0.0,0.0 -2023-12-20 00:00:00+05:30,367.0,373.3500061035156,354.3999938964844,356.45001220703125,200625,0.0,0.0 -2023-12-21 00:00:00+05:30,354.04998779296875,364.95001220703125,354.04998779296875,362.29998779296875,107445,0.0,0.0 -2023-12-22 00:00:00+05:30,362.29998779296875,372.29998779296875,362.29998779296875,365.20001220703125,131381,0.0,0.0 -2023-12-26 00:00:00+05:30,366.75,377.29998779296875,366.75,372.79998779296875,204424,0.0,0.0 -2023-12-27 00:00:00+05:30,375.45001220703125,379.29998779296875,368.6000061035156,374.1499938964844,146688,0.0,0.0 -2023-12-28 00:00:00+05:30,377.0,392.5,370.1000061035156,382.0,670933,0.0,0.0 -2023-12-29 00:00:00+05:30,381.8999938964844,403.54998779296875,378.54998779296875,397.95001220703125,881472,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/IDEA.NS.csv b/DATA/BRONZE/StockData/2023/IDEA.NS.csv deleted file mode 100644 index 1b208453..00000000 --- a/DATA/BRONZE/StockData/2023/IDEA.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,7.900000095367432,8.100000381469727,7.849999904632568,8.0,48081381,0.0,0.0 -2023-01-03 00:00:00+05:30,8.050000190734863,8.149999618530273,7.900000095367432,7.949999809265137,108858208,0.0,0.0 -2023-01-04 00:00:00+05:30,7.949999809265137,8.0,7.699999809265137,7.800000190734863,127150341,0.0,0.0 -2023-01-05 00:00:00+05:30,7.849999904632568,7.949999809265137,7.699999809265137,7.900000095367432,97595157,0.0,0.0 -2023-01-06 00:00:00+05:30,7.900000095367432,7.900000095367432,7.699999809265137,7.800000190734863,96073516,0.0,0.0 -2023-01-09 00:00:00+05:30,7.800000190734863,7.849999904632568,7.349999904632568,7.449999809265137,224378162,0.0,0.0 -2023-01-10 00:00:00+05:30,7.400000095367432,7.5,7.150000095367432,7.25,109039325,0.0,0.0 -2023-01-11 00:00:00+05:30,7.300000190734863,7.550000190734863,7.150000095367432,7.449999809265137,113799560,0.0,0.0 -2023-01-12 00:00:00+05:30,7.449999809265137,7.449999809265137,7.150000095367432,7.349999904632568,82760483,0.0,0.0 -2023-01-13 00:00:00+05:30,7.349999904632568,7.5,7.199999809265137,7.300000190734863,81144999,0.0,0.0 -2023-01-16 00:00:00+05:30,7.300000190734863,7.349999904632568,7.099999904632568,7.199999809265137,76203775,0.0,0.0 -2023-01-17 00:00:00+05:30,7.199999809265137,7.349999904632568,7.150000095367432,7.25,66561448,0.0,0.0 -2023-01-18 00:00:00+05:30,7.25,7.349999904632568,7.150000095367432,7.300000190734863,40376482,0.0,0.0 -2023-01-19 00:00:00+05:30,7.300000190734863,7.599999904632568,7.25,7.400000095367432,151598798,0.0,0.0 -2023-01-20 00:00:00+05:30,7.449999809265137,7.449999809265137,7.199999809265137,7.25,51597026,0.0,0.0 -2023-01-23 00:00:00+05:30,7.300000190734863,7.300000190734863,7.0,7.050000190734863,110363909,0.0,0.0 -2023-01-24 00:00:00+05:30,7.050000190734863,7.199999809265137,6.949999809265137,7.050000190734863,107329586,0.0,0.0 -2023-01-25 00:00:00+05:30,7.050000190734863,7.050000190734863,6.699999809265137,6.75,104380508,0.0,0.0 -2023-01-27 00:00:00+05:30,6.800000190734863,6.849999904632568,6.300000190734863,6.400000095367432,140336474,0.0,0.0 -2023-01-30 00:00:00+05:30,6.449999809265137,7.099999904632568,6.400000095367432,6.800000190734863,165341766,0.0,0.0 -2023-01-31 00:00:00+05:30,6.900000095367432,7.150000095367432,6.75,7.050000190734863,108361076,0.0,0.0 -2023-02-01 00:00:00+05:30,7.150000095367432,7.199999809265137,6.599999904632568,6.699999809265137,122646396,0.0,0.0 -2023-02-02 00:00:00+05:30,6.699999809265137,7.050000190734863,6.599999904632568,6.800000190734863,109039158,0.0,0.0 -2023-02-03 00:00:00+05:30,6.800000190734863,7.0,6.449999809265137,6.849999904632568,143726966,0.0,0.0 -2023-02-06 00:00:00+05:30,7.5,8.600000381469727,7.5,8.25,675108185,0.0,0.0 -2023-02-07 00:00:00+05:30,8.550000190734863,8.550000190734863,7.800000190734863,7.949999809265137,224333616,0.0,0.0 -2023-02-08 00:00:00+05:30,8.050000190734863,8.050000190734863,7.650000095367432,7.900000095367432,135146676,0.0,0.0 -2023-02-09 00:00:00+05:30,7.900000095367432,7.949999809265137,7.699999809265137,7.849999904632568,95732533,0.0,0.0 -2023-02-10 00:00:00+05:30,7.75,8.050000190734863,7.699999809265137,7.849999904632568,71585105,0.0,0.0 -2023-02-13 00:00:00+05:30,7.849999904632568,8.0,7.800000190734863,7.849999904632568,50407661,0.0,0.0 -2023-02-14 00:00:00+05:30,7.849999904632568,7.900000095367432,7.650000095367432,7.699999809265137,50984495,0.0,0.0 -2023-02-15 00:00:00+05:30,7.699999809265137,7.800000190734863,7.650000095367432,7.75,31730009,0.0,0.0 -2023-02-16 00:00:00+05:30,7.699999809265137,7.75,7.400000095367432,7.5,82248551,0.0,0.0 -2023-02-17 00:00:00+05:30,7.449999809265137,7.5,7.050000190734863,7.25,112014675,0.0,0.0 -2023-02-20 00:00:00+05:30,7.199999809265137,7.25,6.849999904632568,7.050000190734863,152049838,0.0,0.0 -2023-02-21 00:00:00+05:30,6.949999809265137,7.099999904632568,6.900000095367432,7.0,56554003,0.0,0.0 -2023-02-22 00:00:00+05:30,7.0,7.199999809265137,6.900000095367432,7.0,94172202,0.0,0.0 -2023-02-23 00:00:00+05:30,7.0,7.050000190734863,6.599999904632568,6.699999809265137,200373402,0.0,0.0 -2023-02-24 00:00:00+05:30,6.75,7.050000190734863,6.650000095367432,6.75,134764686,0.0,0.0 -2023-02-27 00:00:00+05:30,6.800000190734863,6.849999904632568,6.550000190734863,6.699999809265137,86209985,0.0,0.0 -2023-02-28 00:00:00+05:30,6.699999809265137,6.900000095367432,6.650000095367432,6.800000190734863,67725048,0.0,0.0 -2023-03-01 00:00:00+05:30,6.849999904632568,7.0,6.800000190734863,6.900000095367432,101315010,0.0,0.0 -2023-03-02 00:00:00+05:30,6.900000095367432,7.050000190734863,6.849999904632568,6.949999809265137,40814192,0.0,0.0 -2023-03-03 00:00:00+05:30,7.0,7.050000190734863,6.849999904632568,6.900000095367432,53189694,0.0,0.0 -2023-03-06 00:00:00+05:30,6.949999809265137,7.050000190734863,6.900000095367432,6.949999809265137,48641336,0.0,0.0 -2023-03-08 00:00:00+05:30,6.949999809265137,7.0,6.849999904632568,6.949999809265137,34888541,0.0,0.0 -2023-03-09 00:00:00+05:30,6.949999809265137,7.0,6.849999904632568,6.849999904632568,39876831,0.0,0.0 -2023-03-10 00:00:00+05:30,6.849999904632568,6.849999904632568,6.699999809265137,6.75,49809823,0.0,0.0 -2023-03-13 00:00:00+05:30,6.800000190734863,6.800000190734863,6.550000190734863,6.599999904632568,54468617,0.0,0.0 -2023-03-14 00:00:00+05:30,6.650000095367432,6.650000095367432,6.5,6.550000190734863,58565265,0.0,0.0 -2023-03-15 00:00:00+05:30,6.599999904632568,6.650000095367432,6.400000095367432,6.400000095367432,58760946,0.0,0.0 -2023-03-16 00:00:00+05:30,6.449999809265137,6.550000190734863,6.25,6.449999809265137,70627780,0.0,0.0 -2023-03-17 00:00:00+05:30,6.449999809265137,6.5,6.349999904632568,6.400000095367432,79553023,0.0,0.0 -2023-03-20 00:00:00+05:30,6.449999809265137,6.449999809265137,6.25,6.349999904632568,66231334,0.0,0.0 -2023-03-21 00:00:00+05:30,6.349999904632568,6.400000095367432,6.300000190734863,6.300000190734863,50371395,0.0,0.0 -2023-03-22 00:00:00+05:30,6.349999904632568,6.800000190734863,6.300000190734863,6.550000190734863,170527399,0.0,0.0 -2023-03-23 00:00:00+05:30,6.550000190734863,6.550000190734863,6.400000095367432,6.449999809265137,54965463,0.0,0.0 -2023-03-24 00:00:00+05:30,6.400000095367432,6.5,6.199999809265137,6.25,113503938,0.0,0.0 -2023-03-27 00:00:00+05:30,6.25,6.300000190734863,6.0,6.050000190734863,73481124,0.0,0.0 -2023-03-28 00:00:00+05:30,6.0,6.099999904632568,5.800000190734863,5.900000095367432,109833770,0.0,0.0 -2023-03-29 00:00:00+05:30,5.900000095367432,6.050000190734863,5.800000190734863,5.900000095367432,95162411,0.0,0.0 -2023-03-31 00:00:00+05:30,5.900000095367432,5.949999809265137,5.699999809265137,5.800000190734863,114439391,0.0,0.0 -2023-04-03 00:00:00+05:30,5.849999904632568,6.25,5.800000190734863,6.150000095367432,115281750,0.0,0.0 -2023-04-05 00:00:00+05:30,6.150000095367432,6.349999904632568,6.050000190734863,6.25,109358436,0.0,0.0 -2023-04-06 00:00:00+05:30,6.199999809265137,6.300000190734863,6.150000095367432,6.25,87622817,0.0,0.0 -2023-04-10 00:00:00+05:30,6.25,6.300000190734863,6.099999904632568,6.150000095367432,37645193,0.0,0.0 -2023-04-11 00:00:00+05:30,6.199999809265137,6.199999809265137,6.050000190734863,6.099999904632568,36352340,0.0,0.0 -2023-04-12 00:00:00+05:30,6.150000095367432,6.25,6.099999904632568,6.199999809265137,39172810,0.0,0.0 -2023-04-13 00:00:00+05:30,6.199999809265137,6.25,6.050000190734863,6.050000190734863,38875654,0.0,0.0 -2023-04-17 00:00:00+05:30,6.099999904632568,6.150000095367432,6.0,6.050000190734863,35501339,0.0,0.0 -2023-04-18 00:00:00+05:30,6.099999904632568,6.099999904632568,6.0,6.050000190734863,27942624,0.0,0.0 -2023-04-19 00:00:00+05:30,6.099999904632568,6.150000095367432,6.050000190734863,6.050000190734863,28209620,0.0,0.0 -2023-04-20 00:00:00+05:30,6.050000190734863,6.099999904632568,6.0,6.050000190734863,20160099,0.0,0.0 -2023-04-21 00:00:00+05:30,6.150000095367432,6.650000095367432,6.150000095367432,6.449999809265137,326277787,0.0,0.0 -2023-04-24 00:00:00+05:30,6.5,6.550000190734863,6.25,6.349999904632568,88279995,0.0,0.0 -2023-04-25 00:00:00+05:30,6.349999904632568,6.449999809265137,6.300000190734863,6.300000190734863,37745399,0.0,0.0 -2023-04-26 00:00:00+05:30,6.349999904632568,6.699999809265137,6.300000190734863,6.550000190734863,169158349,0.0,0.0 -2023-04-27 00:00:00+05:30,6.599999904632568,7.050000190734863,6.550000190734863,6.900000095367432,317650440,0.0,0.0 -2023-04-28 00:00:00+05:30,6.949999809265137,7.099999904632568,6.900000095367432,6.949999809265137,95346249,0.0,0.0 -2023-05-02 00:00:00+05:30,7.0,7.0,6.75,6.900000095367432,78645995,0.0,0.0 -2023-05-03 00:00:00+05:30,6.900000095367432,7.150000095367432,6.849999904632568,6.900000095367432,82283911,0.0,0.0 -2023-05-04 00:00:00+05:30,6.949999809265137,7.150000095367432,6.849999904632568,7.0,96883916,0.0,0.0 -2023-05-05 00:00:00+05:30,6.949999809265137,7.099999904632568,6.849999904632568,6.900000095367432,59309955,0.0,0.0 -2023-05-08 00:00:00+05:30,6.949999809265137,7.0,6.900000095367432,6.900000095367432,26422235,0.0,0.0 -2023-05-09 00:00:00+05:30,6.949999809265137,7.0,6.800000190734863,6.800000190734863,31986884,0.0,0.0 -2023-05-10 00:00:00+05:30,6.849999904632568,6.849999904632568,6.550000190734863,6.75,101392533,0.0,0.0 -2023-05-11 00:00:00+05:30,6.800000190734863,7.300000190734863,6.75,7.150000095367432,202578532,0.0,0.0 -2023-05-12 00:00:00+05:30,7.099999904632568,7.099999904632568,6.949999809265137,7.0,74270136,0.0,0.0 -2023-05-15 00:00:00+05:30,7.0,7.300000190734863,7.0,7.050000190734863,69507856,0.0,0.0 -2023-05-16 00:00:00+05:30,7.099999904632568,7.449999809265137,7.0,7.349999904632568,182466634,0.0,0.0 -2023-05-17 00:00:00+05:30,7.25,7.25,7.0,7.050000190734863,112361973,0.0,0.0 -2023-05-18 00:00:00+05:30,7.050000190734863,7.099999904632568,6.949999809265137,7.0,47696869,0.0,0.0 -2023-05-19 00:00:00+05:30,7.099999904632568,7.099999904632568,6.900000095367432,7.050000190734863,49912293,0.0,0.0 -2023-05-22 00:00:00+05:30,7.050000190734863,7.050000190734863,6.949999809265137,7.0,35838782,0.0,0.0 -2023-05-23 00:00:00+05:30,7.050000190734863,7.050000190734863,6.949999809265137,6.949999809265137,33836036,0.0,0.0 -2023-05-24 00:00:00+05:30,6.949999809265137,7.050000190734863,6.900000095367432,6.949999809265137,77537344,0.0,0.0 -2023-05-25 00:00:00+05:30,6.949999809265137,7.25,6.849999904632568,7.0,149531180,0.0,0.0 -2023-05-26 00:00:00+05:30,7.150000095367432,7.199999809265137,7.0,7.050000190734863,78262217,0.0,0.0 -2023-05-29 00:00:00+05:30,7.099999904632568,7.300000190734863,7.050000190734863,7.099999904632568,86663626,0.0,0.0 -2023-05-30 00:00:00+05:30,7.150000095367432,7.199999809265137,7.050000190734863,7.099999904632568,45601346,0.0,0.0 -2023-05-31 00:00:00+05:30,7.150000095367432,7.25,6.949999809265137,7.199999809265137,101093940,0.0,0.0 -2023-06-01 00:00:00+05:30,7.199999809265137,7.25,7.150000095367432,7.150000095367432,39538257,0.0,0.0 -2023-06-02 00:00:00+05:30,7.199999809265137,7.25,7.099999904632568,7.150000095367432,30962188,0.0,0.0 -2023-06-05 00:00:00+05:30,7.199999809265137,7.25,7.050000190734863,7.150000095367432,34807393,0.0,0.0 -2023-06-06 00:00:00+05:30,7.150000095367432,7.150000095367432,7.0,7.050000190734863,35549017,0.0,0.0 -2023-06-07 00:00:00+05:30,7.050000190734863,7.75,7.050000190734863,7.650000095367432,218120279,0.0,0.0 -2023-06-08 00:00:00+05:30,7.800000190734863,7.800000190734863,7.349999904632568,7.349999904632568,135736706,0.0,0.0 -2023-06-09 00:00:00+05:30,7.400000095367432,7.5,7.199999809265137,7.300000190734863,99974916,0.0,0.0 -2023-06-12 00:00:00+05:30,7.349999904632568,7.599999904632568,7.25,7.5,94726837,0.0,0.0 -2023-06-13 00:00:00+05:30,7.550000190734863,7.900000095367432,7.5,7.699999809265137,168436075,0.0,0.0 -2023-06-14 00:00:00+05:30,8.149999618530273,8.25,7.849999904632568,7.900000095367432,344314076,0.0,0.0 -2023-06-15 00:00:00+05:30,7.900000095367432,8.050000190734863,7.75,7.800000190734863,110857729,0.0,0.0 -2023-06-16 00:00:00+05:30,7.849999904632568,8.0,7.75,7.800000190734863,70611505,0.0,0.0 -2023-06-19 00:00:00+05:30,7.800000190734863,7.849999904632568,7.599999904632568,7.599999904632568,60944546,0.0,0.0 -2023-06-20 00:00:00+05:30,7.599999904632568,7.650000095367432,7.349999904632568,7.400000095367432,76398916,0.0,0.0 -2023-06-21 00:00:00+05:30,7.400000095367432,7.900000095367432,7.300000190734863,7.75,204460640,0.0,0.0 -2023-06-22 00:00:00+05:30,7.699999809265137,7.849999904632568,7.400000095367432,7.449999809265137,178616430,0.0,0.0 -2023-06-23 00:00:00+05:30,7.5,7.599999904632568,7.300000190734863,7.449999809265137,121876136,0.0,0.0 -2023-06-26 00:00:00+05:30,7.5,7.75,7.300000190734863,7.650000095367432,121102250,0.0,0.0 -2023-06-27 00:00:00+05:30,7.599999904632568,7.800000190734863,7.400000095367432,7.5,146099646,0.0,0.0 -2023-06-28 00:00:00+05:30,7.550000190734863,7.699999809265137,7.400000095367432,7.449999809265137,162932638,0.0,0.0 -2023-06-30 00:00:00+05:30,7.449999809265137,7.550000190734863,7.349999904632568,7.449999809265137,67694572,0.0,0.0 -2023-07-03 00:00:00+05:30,7.5,7.699999809265137,7.400000095367432,7.550000190734863,113730513,0.0,0.0 -2023-07-04 00:00:00+05:30,7.599999904632568,7.650000095367432,7.400000095367432,7.449999809265137,114988757,0.0,0.0 -2023-07-05 00:00:00+05:30,7.5,7.550000190734863,7.349999904632568,7.400000095367432,52251221,0.0,0.0 -2023-07-06 00:00:00+05:30,7.449999809265137,7.550000190734863,7.400000095367432,7.5,59174436,0.0,0.0 -2023-07-07 00:00:00+05:30,7.449999809265137,7.550000190734863,7.400000095367432,7.449999809265137,44264999,0.0,0.0 -2023-07-10 00:00:00+05:30,7.5,7.5,7.300000190734863,7.400000095367432,57873891,0.0,0.0 -2023-07-11 00:00:00+05:30,7.400000095367432,7.449999809265137,7.349999904632568,7.349999904632568,26691845,0.0,0.0 -2023-07-12 00:00:00+05:30,7.400000095367432,7.449999809265137,7.300000190734863,7.349999904632568,36718376,0.0,0.0 -2023-07-13 00:00:00+05:30,7.349999904632568,7.449999809265137,7.150000095367432,7.25,54894524,0.0,0.0 -2023-07-14 00:00:00+05:30,7.25,7.400000095367432,7.199999809265137,7.349999904632568,25205602,0.0,0.0 -2023-07-17 00:00:00+05:30,7.400000095367432,7.75,7.349999904632568,7.599999904632568,164308131,0.0,0.0 -2023-07-18 00:00:00+05:30,7.599999904632568,7.949999809265137,7.5,7.650000095367432,226580793,0.0,0.0 -2023-07-19 00:00:00+05:30,7.699999809265137,7.849999904632568,7.599999904632568,7.699999809265137,214414336,0.0,0.0 -2023-07-20 00:00:00+05:30,7.699999809265137,7.75,7.5,7.550000190734863,78672776,0.0,0.0 -2023-07-21 00:00:00+05:30,7.599999904632568,7.949999809265137,7.550000190734863,7.849999904632568,182052309,0.0,0.0 -2023-07-24 00:00:00+05:30,7.949999809265137,8.199999809265137,7.849999904632568,7.900000095367432,201076327,0.0,0.0 -2023-07-25 00:00:00+05:30,7.949999809265137,8.100000381469727,7.800000190734863,7.900000095367432,83289856,0.0,0.0 -2023-07-26 00:00:00+05:30,8.050000190734863,9.050000190734863,7.949999809265137,8.75,432809258,0.0,0.0 -2023-07-27 00:00:00+05:30,9.050000190734863,9.149999618530273,8.399999618530273,8.5,349303652,0.0,0.0 -2023-07-28 00:00:00+05:30,8.550000190734863,8.550000190734863,8.25,8.350000381469727,105874945,0.0,0.0 -2023-07-31 00:00:00+05:30,8.350000381469727,8.600000381469727,8.25,8.300000190734863,167830357,0.0,0.0 -2023-08-01 00:00:00+05:30,8.350000381469727,8.449999809265137,8.25,8.25,53341718,0.0,0.0 -2023-08-02 00:00:00+05:30,8.25,8.300000190734863,7.849999904632568,7.900000095367432,122998245,0.0,0.0 -2023-08-03 00:00:00+05:30,7.900000095367432,8.050000190734863,7.800000190734863,7.849999904632568,78116800,0.0,0.0 -2023-08-04 00:00:00+05:30,7.900000095367432,8.399999618530273,7.849999904632568,8.25,153831069,0.0,0.0 -2023-08-07 00:00:00+05:30,8.300000190734863,8.600000381469727,8.25,8.350000381469727,136867134,0.0,0.0 -2023-08-08 00:00:00+05:30,8.399999618530273,8.600000381469727,8.199999809265137,8.300000190734863,214190887,0.0,0.0 -2023-08-09 00:00:00+05:30,8.350000381469727,8.350000381469727,8.149999618530273,8.199999809265137,60774896,0.0,0.0 -2023-08-10 00:00:00+05:30,8.199999809265137,8.350000381469727,8.0,8.050000190734863,115379984,0.0,0.0 -2023-08-11 00:00:00+05:30,8.100000381469727,8.199999809265137,8.050000190734863,8.100000381469727,53205798,0.0,0.0 -2023-08-14 00:00:00+05:30,8.100000381469727,8.149999618530273,7.800000190734863,8.050000190734863,84213332,0.0,0.0 -2023-08-16 00:00:00+05:30,7.900000095367432,8.050000190734863,7.75,7.800000190734863,81663655,0.0,0.0 -2023-08-17 00:00:00+05:30,7.75,8.0,7.699999809265137,7.75,139610388,0.0,0.0 -2023-08-18 00:00:00+05:30,7.75,7.75,7.550000190734863,7.599999904632568,59588288,0.0,0.0 -2023-08-21 00:00:00+05:30,7.650000095367432,7.699999809265137,7.5,7.550000190734863,50792310,0.0,0.0 -2023-08-22 00:00:00+05:30,7.550000190734863,7.949999809265137,7.5,7.699999809265137,211201955,0.0,0.0 -2023-08-23 00:00:00+05:30,7.800000190734863,7.949999809265137,7.75,7.800000190734863,63294971,0.0,0.0 -2023-08-24 00:00:00+05:30,7.849999904632568,8.050000190734863,7.800000190734863,7.949999809265137,61522894,0.0,0.0 -2023-08-25 00:00:00+05:30,8.050000190734863,8.850000381469727,8.0,8.699999809265137,441374591,0.0,0.0 -2023-08-28 00:00:00+05:30,8.899999618530273,9.300000190734863,8.5,9.0,476663058,0.0,0.0 -2023-08-29 00:00:00+05:30,9.0,9.399999618530273,8.850000381469727,8.899999618530273,359055328,0.0,0.0 -2023-08-30 00:00:00+05:30,8.899999618530273,9.25,8.899999618530273,9.050000190734863,190028023,0.0,0.0 -2023-08-31 00:00:00+05:30,9.149999618530273,9.350000381469727,9.0,9.050000190734863,160750655,0.0,0.0 -2023-09-01 00:00:00+05:30,9.149999618530273,10.399999618530273,9.100000381469727,10.0,723352196,0.0,0.0 -2023-09-04 00:00:00+05:30,10.100000381469727,10.300000190734863,9.75,10.0,286251897,0.0,0.0 -2023-09-05 00:00:00+05:30,10.050000190734863,10.199999809265137,9.699999809265137,9.899999618530273,135212639,0.0,0.0 -2023-09-06 00:00:00+05:30,10.0,10.850000381469727,9.550000190734863,10.649999618530273,365620360,0.0,0.0 -2023-09-07 00:00:00+05:30,10.649999618530273,10.850000381469727,10.399999618530273,10.5,277644136,0.0,0.0 -2023-09-08 00:00:00+05:30,10.550000190734863,11.0,10.449999809265137,10.5,338142088,0.0,0.0 -2023-09-11 00:00:00+05:30,10.649999618530273,11.550000190734863,10.449999809265137,11.300000190734863,630535186,0.0,0.0 -2023-09-12 00:00:00+05:30,11.399999618530273,11.5,10.300000190734863,10.5,475634589,0.0,0.0 -2023-09-13 00:00:00+05:30,10.5,11.199999809265137,10.300000190734863,11.0,262788174,0.0,0.0 -2023-09-14 00:00:00+05:30,11.100000381469727,11.199999809265137,10.699999809265137,10.899999618530273,111299731,0.0,0.0 -2023-09-15 00:00:00+05:30,11.0,11.949999809265137,10.899999618530273,11.699999809265137,525814217,0.0,0.0 -2023-09-18 00:00:00+05:30,12.5,12.5,10.800000190734863,10.899999618530273,449336113,0.0,0.0 -2023-09-20 00:00:00+05:30,10.949999809265137,11.399999618530273,10.850000381469727,11.0,164487454,0.0,0.0 -2023-09-21 00:00:00+05:30,10.949999809265137,11.199999809265137,10.600000381469727,10.850000381469727,177823721,0.0,0.0 -2023-09-22 00:00:00+05:30,10.899999618530273,11.649999618530273,10.649999618530273,11.300000190734863,298308392,0.0,0.0 -2023-09-25 00:00:00+05:30,11.350000381469727,11.5,11.050000190734863,11.300000190734863,162564918,0.0,0.0 -2023-09-26 00:00:00+05:30,11.399999618530273,12.199999809265137,11.300000190734863,12.100000381469727,507001428,0.0,0.0 -2023-09-27 00:00:00+05:30,12.149999618530273,12.449999809265137,11.850000381469727,12.0,354689878,0.0,0.0 -2023-09-28 00:00:00+05:30,11.949999809265137,12.100000381469727,11.5,11.649999618530273,287054708,0.0,0.0 -2023-09-29 00:00:00+05:30,11.75,12.100000381469727,11.600000381469727,11.649999618530273,184144576,0.0,0.0 -2023-10-03 00:00:00+05:30,11.75,12.050000190734863,11.399999618530273,12.0,271979331,0.0,0.0 -2023-10-04 00:00:00+05:30,11.949999809265137,11.949999809265137,11.300000190734863,11.449999809265137,197695801,0.0,0.0 -2023-10-05 00:00:00+05:30,11.550000190734863,11.600000381469727,11.050000190734863,11.199999809265137,164929055,0.0,0.0 -2023-10-06 00:00:00+05:30,11.199999809265137,11.300000190734863,10.850000381469727,10.949999809265137,122177842,0.0,0.0 -2023-10-09 00:00:00+05:30,10.699999809265137,11.399999618530273,10.550000190734863,10.899999618530273,388193444,0.0,0.0 -2023-10-10 00:00:00+05:30,11.0,11.199999809265137,10.899999618530273,11.050000190734863,92969641,0.0,0.0 -2023-10-11 00:00:00+05:30,11.199999809265137,12.0,11.149999618530273,11.850000381469727,379122405,0.0,0.0 -2023-10-12 00:00:00+05:30,11.899999618530273,12.149999618530273,11.550000190734863,11.899999618530273,235677761,0.0,0.0 -2023-10-13 00:00:00+05:30,11.800000190734863,12.350000381469727,11.75,12.0,364679969,0.0,0.0 -2023-10-16 00:00:00+05:30,12.100000381469727,12.100000381469727,11.699999809265137,11.800000190734863,196345841,0.0,0.0 -2023-10-17 00:00:00+05:30,11.850000381469727,12.199999809265137,11.800000190734863,11.899999618530273,241635361,0.0,0.0 -2023-10-18 00:00:00+05:30,11.949999809265137,12.050000190734863,11.550000190734863,11.699999809265137,149897595,0.0,0.0 -2023-10-19 00:00:00+05:30,11.600000381469727,12.100000381469727,11.550000190734863,12.0,241997615,0.0,0.0 -2023-10-20 00:00:00+05:30,12.0,12.100000381469727,11.649999618530273,11.75,150616671,0.0,0.0 -2023-10-23 00:00:00+05:30,11.800000190734863,11.899999618530273,10.850000381469727,10.949999809265137,229385426,0.0,0.0 -2023-10-25 00:00:00+05:30,11.0,11.199999809265137,10.600000381469727,10.850000381469727,259001685,0.0,0.0 -2023-10-26 00:00:00+05:30,10.850000381469727,10.949999809265137,10.5,10.75,163742432,0.0,0.0 -2023-10-27 00:00:00+05:30,10.649999618530273,11.050000190734863,10.649999618530273,10.899999618530273,207190392,0.0,0.0 -2023-10-30 00:00:00+05:30,11.0,11.949999809265137,10.699999809265137,11.649999618530273,361623422,0.0,0.0 -2023-10-31 00:00:00+05:30,11.75,12.199999809265137,11.649999618530273,11.850000381469727,321029390,0.0,0.0 -2023-11-01 00:00:00+05:30,11.899999618530273,13.550000190734863,11.800000190734863,12.800000190734863,972052999,0.0,0.0 -2023-11-02 00:00:00+05:30,13.149999618530273,13.850000381469727,12.800000190734863,13.75,643741830,0.0,0.0 -2023-11-03 00:00:00+05:30,14.0,14.350000381469727,13.550000190734863,13.75,619244987,0.0,0.0 -2023-11-06 00:00:00+05:30,13.899999618530273,14.050000190734863,13.5,13.550000190734863,170833667,0.0,0.0 -2023-11-07 00:00:00+05:30,13.600000381469727,14.0,13.350000381469727,13.850000381469727,254228187,0.0,0.0 -2023-11-08 00:00:00+05:30,14.0,14.100000381469727,13.550000190734863,13.649999618530273,148084393,0.0,0.0 -2023-11-09 00:00:00+05:30,13.800000190734863,14.100000381469727,13.699999809265137,13.899999618530273,212163600,0.0,0.0 -2023-11-10 00:00:00+05:30,14.149999618530273,14.449999809265137,13.649999618530273,13.699999809265137,249891022,0.0,0.0 -2023-11-13 00:00:00+05:30,14.0,14.050000190734863,13.699999809265137,13.949999809265137,104362588,0.0,0.0 -2023-11-15 00:00:00+05:30,14.050000190734863,14.199999809265137,13.800000190734863,14.050000190734863,163370284,0.0,0.0 -2023-11-16 00:00:00+05:30,14.100000381469727,14.800000190734863,14.050000190734863,14.399999618530273,312952258,0.0,0.0 -2023-11-17 00:00:00+05:30,14.449999809265137,14.800000190734863,14.25,14.550000190734863,255833442,0.0,0.0 -2023-11-20 00:00:00+05:30,14.649999618530273,15.050000190734863,14.0,14.149999618530273,359762952,0.0,0.0 -2023-11-21 00:00:00+05:30,14.300000190734863,14.350000381469727,13.699999809265137,13.850000381469727,210863398,0.0,0.0 -2023-11-22 00:00:00+05:30,13.800000190734863,13.850000381469727,13.300000190734863,13.5,207998055,0.0,0.0 -2023-11-23 00:00:00+05:30,13.550000190734863,13.800000190734863,13.399999618530273,13.600000381469727,168569500,0.0,0.0 -2023-11-24 00:00:00+05:30,13.649999618530273,13.75,13.300000190734863,13.350000381469727,128887582,0.0,0.0 -2023-11-28 00:00:00+05:30,13.399999618530273,13.600000381469727,13.100000381469727,13.25,138360228,0.0,0.0 -2023-11-29 00:00:00+05:30,13.300000190734863,13.449999809265137,13.149999618530273,13.199999809265137,127233494,0.0,0.0 -2023-11-30 00:00:00+05:30,13.199999809265137,13.399999618530273,12.949999809265137,13.050000190734863,617533424,0.0,0.0 -2023-12-01 00:00:00+05:30,13.300000190734863,13.550000190734863,13.199999809265137,13.25,181542248,0.0,0.0 -2023-12-04 00:00:00+05:30,13.449999809265137,13.5,13.100000381469727,13.149999618530273,219950343,0.0,0.0 -2023-12-05 00:00:00+05:30,13.199999809265137,13.399999618530273,12.800000190734863,13.050000190734863,258146151,0.0,0.0 -2023-12-06 00:00:00+05:30,13.149999618530273,13.149999618530273,12.800000190734863,12.850000381469727,143223567,0.0,0.0 -2023-12-07 00:00:00+05:30,12.850000381469727,13.550000190734863,12.699999809265137,13.199999809265137,239610072,0.0,0.0 -2023-12-08 00:00:00+05:30,13.300000190734863,13.350000381469727,12.649999618530273,12.899999618530273,237806590,0.0,0.0 -2023-12-11 00:00:00+05:30,12.899999618530273,13.399999618530273,12.899999618530273,13.149999618530273,298883455,0.0,0.0 -2023-12-12 00:00:00+05:30,13.25,13.300000190734863,12.949999809265137,13.149999618530273,208970536,0.0,0.0 -2023-12-13 00:00:00+05:30,13.199999809265137,13.600000381469727,13.100000381469727,13.199999809265137,369309542,0.0,0.0 -2023-12-14 00:00:00+05:30,13.300000190734863,14.199999809265137,13.199999809265137,13.949999809265137,414076096,0.0,0.0 -2023-12-15 00:00:00+05:30,14.0,14.25,13.550000190734863,14.050000190734863,354922019,0.0,0.0 -2023-12-18 00:00:00+05:30,14.399999618530273,14.5,13.899999618530273,14.100000381469727,370995029,0.0,0.0 -2023-12-19 00:00:00+05:30,14.149999618530273,14.449999809265137,13.949999809265137,14.0,278863922,0.0,0.0 -2023-12-20 00:00:00+05:30,14.100000381469727,14.399999618530273,13.0,13.100000381469727,491683002,0.0,0.0 -2023-12-21 00:00:00+05:30,13.25,13.75,12.899999618530273,13.649999618530273,292707751,0.0,0.0 -2023-12-22 00:00:00+05:30,13.75,14.0,13.449999809265137,13.600000381469727,223855223,0.0,0.0 -2023-12-26 00:00:00+05:30,13.649999618530273,13.75,13.300000190734863,13.350000381469727,328954630,0.0,0.0 -2023-12-27 00:00:00+05:30,13.399999618530273,13.5,13.199999809265137,13.449999809265137,139443887,0.0,0.0 -2023-12-28 00:00:00+05:30,13.5,13.600000381469727,13.100000381469727,13.25,169009935,0.0,0.0 -2023-12-29 00:00:00+05:30,13.449999809265137,16.25,13.300000190734863,16.0,615077628,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/INFY.NS.csv b/DATA/BRONZE/StockData/2023/INFY.NS.csv deleted file mode 100644 index 2784f5e3..00000000 --- a/DATA/BRONZE/StockData/2023/INFY.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,1466.5652605191929,1478.6736262764518,1456.9270486747187,1476.251953125,3801140,0.0,0.0 -2023-01-03 00:00:00+05:30,1472.2320560439048,1484.6310707535163,1467.630876731116,1474.8475341796875,4551130,0.0,0.0 -2023-01-04 00:00:00+05:30,1473.3460073421845,1473.3460073421845,1444.382771582886,1447.9669189453125,7059590,0.0,0.0 -2023-01-05 00:00:00+05:30,1458.7191765910468,1458.7191765910468,1423.2174217809127,1428.98095703125,9868404,0.0,0.0 -2023-01-06 00:00:00+05:30,1423.9438208572446,1428.787167186691,1401.1800931088464,1403.117431640625,6443714,0.0,0.0 -2023-01-09 00:00:00+05:30,1402.8267792583158,1442.6875430765085,1402.8267792583158,1437.9410400390625,11498717,0.0,0.0 -2023-01-10 00:00:00+05:30,1435.567858718532,1437.408353981426,1408.4935999094255,1423.70166015625,7158624,0.0,0.0 -2023-01-11 00:00:00+05:30,1423.9438264987787,1447.191888972228,1418.1318108804164,1425.1546630859375,6173092,0.0,0.0 -2023-01-12 00:00:00+05:30,1435.519349762066,1438.4738382770327,1409.4137607360824,1434.211669921875,6591385,0.0,0.0 -2023-01-13 00:00:00+05:30,1437.0209620535188,1471.7962149158313,1422.0065873236033,1456.5396728515625,11610426,0.0,0.0 -2023-01-16 00:00:00+05:30,1462.6907033554571,1480.126751474926,1455.231996735992,1477.705078125,6073063,0.0,0.0 -2023-01-17 00:00:00+05:30,1479.1581124940371,1493.8818394654793,1476.2521044144812,1491.2664794921875,5922644,0.0,0.0 -2023-01-18 00:00:00+05:30,1496.3519086854994,1503.2294371008663,1491.3632381163075,1496.9815673828125,5843098,0.0,0.0 -2023-01-19 00:00:00+05:30,1491.6537277957414,1501.001409244109,1478.3345262683592,1490.68505859375,6165284,0.0,0.0 -2023-01-20 00:00:00+05:30,1489.8133028030202,1496.5939875361937,1476.2519333366727,1477.75341796875,6496429,0.0,0.0 -2023-01-23 00:00:00+05:30,1486.9074207867764,1504.6341168149843,1480.2235787640534,1499.5001220703125,4855020,0.0,0.0 -2023-01-24 00:00:00+05:30,1511.1241520109272,1519.648489397501,1501.1952913967527,1503.2779541015625,5200802,0.0,0.0 -2023-01-25 00:00:00+05:30,1498.531415502977,1507.2494392518634,1490.539893733165,1494.65673828125,4158617,0.0,0.0 -2023-01-27 00:00:00+05:30,1497.5627015035986,1502.3575671240799,1460.172091078987,1471.553955078125,6209955,0.0,0.0 -2023-01-30 00:00:00+05:30,1480.9016858232765,1495.62541201109,1472.377348611954,1490.58837890625,6964719,0.0,0.0 -2023-01-31 00:00:00+05:30,1500.3718966912525,1500.3718966912525,1465.5966453048593,1485.696533203125,9448126,0.0,0.0 -2023-02-01 00:00:00+05:30,1493.8816278863717,1506.3291219941432,1480.175052982351,1502.5028076171875,6194199,0.0,0.0 -2023-02-02 00:00:00+05:30,1503.3747545876085,1537.2296993465432,1503.3747545876085,1534.1300048828125,6916834,0.0,0.0 -2023-02-03 00:00:00+05:30,1547.449177567119,1554.3751865806562,1523.716780164681,1549.2896728515625,7040194,0.0,0.0 -2023-02-06 00:00:00+05:30,1547.9334684322055,1547.9334684322055,1512.6738839251486,1520.6654052734375,4570612,0.0,0.0 -2023-02-07 00:00:00+05:30,1519.8421684949997,1526.6713345236378,1506.3776412498742,1513.448974609375,4336238,0.0,0.0 -2023-02-08 00:00:00+05:30,1516.4517255469486,1552.7768227734007,1516.4517255469486,1540.66845703125,7983338,0.0,0.0 -2023-02-09 00:00:00+05:30,1546.1898881138918,1569.0020974087877,1536.3579893234378,1566.3382568359375,6904911,0.0,0.0 -2023-02-10 00:00:00+05:30,1562.415126567363,1565.6602633738707,1546.432082846985,1558.153076171875,4786762,0.0,0.0 -2023-02-13 00:00:00+05:30,1546.9649243217775,1546.9649243217775,1516.9361750080798,1518.3406982421875,4001199,0.0,0.0 -2023-02-14 00:00:00+05:30,1535.050227458541,1545.9962380967559,1528.705514346143,1543.3323974609375,5043736,0.0,0.0 -2023-02-15 00:00:00+05:30,1534.3722454592719,1548.9022856624847,1526.622890684225,1547.013427734375,3465747,0.0,0.0 -2023-02-16 00:00:00+05:30,1549.870971881762,1563.8681967982607,1547.7883091141416,1551.6146240234375,4290289,0.0,0.0 -2023-02-17 00:00:00+05:30,1544.0588462436674,1545.0275155324025,1526.138464402069,1534.178466796875,2857734,0.0,0.0 -2023-02-20 00:00:00+05:30,1535.2923533272049,1552.7768814175167,1532.919160850418,1542.557373046875,2417716,0.0,0.0 -2023-02-21 00:00:00+05:30,1548.61146359598,1551.4691087957253,1526.6227191902105,1530.0130615234375,2723288,0.0,0.0 -2023-02-22 00:00:00+05:30,1514.0300315782085,1525.6540625308244,1506.5713256819165,1512.86767578125,3656244,0.0,0.0 -2023-02-23 00:00:00+05:30,1520.6655197822008,1520.6655197822008,1499.64544267852,1502.115478515625,4766854,0.0,0.0 -2023-02-24 00:00:00+05:30,1511.1240505631577,1519.8420739317912,1496.594011615435,1502.0670166015625,2790986,0.0,0.0 -2023-02-27 00:00:00+05:30,1491.7506724664283,1491.7506724664283,1454.9412402886853,1462.0125732421875,4920268,0.0,0.0 -2023-02-28 00:00:00+05:30,1468.1150708567618,1476.2519160906647,1434.8897869998127,1440.9439697265625,9679811,0.0,0.0 -2023-03-01 00:00:00+05:30,1445.6420678276622,1453.8272760059776,1435.083548948313,1449.177734375,5125043,0.0,0.0 -2023-03-02 00:00:00+05:30,1438.473865726224,1441.9610514485294,1421.3284669481955,1426.0264892578125,4644499,0.0,0.0 -2023-03-03 00:00:00+05:30,1440.1691761784905,1443.1236650354638,1426.8499724304131,1432.95263671875,4615015,0.0,0.0 -2023-03-06 00:00:00+05:30,1447.7247198677292,1472.7647971090921,1446.3685592264408,1460.220458984375,6561742,0.0,0.0 -2023-03-08 00:00:00+05:30,1443.85007278857,1449.1292731766364,1434.6960769537325,1445.9326171875,4137080,0.0,0.0 -2023-03-09 00:00:00+05:30,1448.1606146459471,1451.40563317677,1428.3997371247021,1434.01806640625,5104656,0.0,0.0 -2023-03-10 00:00:00+05:30,1414.2571351258714,1428.109152994244,1411.9807859890332,1425.4453125,3699580,0.0,0.0 -2023-03-13 00:00:00+05:30,1418.3255829000057,1431.9839150227747,1383.2598005212337,1390.1373291015625,8798403,0.0,0.0 -2023-03-14 00:00:00+05:30,1395.8524308325539,1402.9721263829986,1366.792352466852,1375.5103759765625,7402784,0.0,0.0 -2023-03-15 00:00:00+05:30,1392.9464446124616,1397.6444670386709,1372.4590653975554,1375.17138671875,7556182,0.0,0.0 -2023-03-16 00:00:00+05:30,1373.3793606703903,1373.3793606703903,1354.8776827154738,1360.1085205078125,7323117,0.0,0.0 -2023-03-17 00:00:00+05:30,1385.1971486738612,1397.6930067411217,1367.1799226969072,1376.1884765625,9090018,0.0,0.0 -2023-03-20 00:00:00+05:30,1375.2198013002433,1375.2198013002433,1341.461698779319,1359.6727294921875,8221829,0.0,0.0 -2023-03-21 00:00:00+05:30,1355.1682980745245,1360.9803136488256,1346.450274713073,1347.1282958984375,8536755,0.0,0.0 -2023-03-22 00:00:00+05:30,1359.0429570635854,1363.159801374006,1338.8462268604378,1345.7237548828125,8356487,0.0,0.0 -2023-03-23 00:00:00+05:30,1340.5898943276538,1340.5898943276538,1327.077004246951,1331.4844970703125,7607718,0.0,0.0 -2023-03-24 00:00:00+05:30,1344.5130063477623,1355.1198880260467,1334.3419785619901,1337.393310546875,7559127,0.0,0.0 -2023-03-27 00:00:00+05:30,1342.8178676290033,1352.0202263251083,1331.0485115421995,1345.4332275390625,4170193,0.0,0.0 -2023-03-28 00:00:00+05:30,1348.4845480312247,1354.1997207163054,1332.743671449222,1334.4388427734375,6633366,0.0,0.0 -2023-03-29 00:00:00+05:30,1335.7949001777124,1346.3534186868621,1321.7976767671196,1340.202392578125,8813966,0.0,0.0 -2023-03-31 00:00:00+05:30,1360.0116008475463,1385.1485201033706,1350.2280652598313,1383.211181640625,8711975,0.0,0.0 -2023-04-03 00:00:00+05:30,1390.0403584351639,1390.0403584351639,1361.1256052903852,1366.64697265625,5242764,0.0,0.0 -2023-04-05 00:00:00+05:30,1356.137009611445,1382.775415157384,1356.137009611445,1378.94921875,7506334,0.0,0.0 -2023-04-06 00:00:00+05:30,1371.6356578545792,1383.6471802024573,1366.162652943508,1377.350830078125,6948465,0.0,0.0 -2023-04-10 00:00:00+05:30,1379.33652598463,1389.0716992083471,1370.6669835284597,1382.8721923828125,4993788,0.0,0.0 -2023-04-11 00:00:00+05:30,1384.1315869347718,1388.442118023072,1345.481658201221,1362.0943603515625,6942255,0.0,0.0 -2023-04-12 00:00:00+05:30,1368.7782081441198,1386.650109515433,1356.1370264209613,1383.5504150390625,5831169,0.0,0.0 -2023-04-13 00:00:00+05:30,1365.5814936232935,1366.8408109635977,1339.6695908359743,1345.67529296875,11267238,0.0,0.0 -2023-04-17 00:00:00+05:30,1211.1272327720249,1221.6372706780114,1148.1637303679684,1218.8765869140625,53171705,0.0,0.0 -2023-04-18 00:00:00+05:30,1230.1615478355532,1230.1615478355532,1213.8394935462006,1219.8936767578125,12430884,0.0,0.0 -2023-04-19 00:00:00+05:30,1215.050286460176,1215.050286460176,1190.8820352475166,1193.59423828125,11307230,0.0,0.0 -2023-04-20 00:00:00+05:30,1192.141283439694,1199.067292718795,1183.1327297216274,1185.070068359375,8621249,0.0,0.0 -2023-04-21 00:00:00+05:30,1189.6227422084758,1194.611412746454,1181.7765445373398,1188.896240234375,8691352,0.0,0.0 -2023-04-24 00:00:00+05:30,1189.525840819841,1191.463179322805,1179.8391483050216,1187.879150390625,8313774,0.0,0.0 -2023-04-25 00:00:00+05:30,1187.5401031255212,1196.790942410897,1176.9332213915338,1186.5230712890625,6808576,0.0,0.0 -2023-04-26 00:00:00+05:30,1189.5258196774294,1194.3691658487544,1182.3092811804574,1189.0899658203125,5680192,0.0,0.0 -2023-04-27 00:00:00+05:30,1191.463225614343,1208.705586258937,1187.0073705335558,1207.2041015625,8020704,0.0,0.0 -2023-04-28 00:00:00+05:30,1216.3580154714125,1219.554671519532,1205.9448203015675,1213.50048828125,10118277,0.0,0.0 -2023-05-02 00:00:00+05:30,1215.2440819494752,1239.6545002947958,1215.2440819494752,1237.426513671875,8886401,0.0,0.0 -2023-05-03 00:00:00+05:30,1226.3353866742868,1232.6317373957584,1222.5575525922502,1229.38671875,5549783,0.0,0.0 -2023-05-04 00:00:00+05:30,1229.1928304448627,1235.8283095818717,1222.9449609131555,1233.6488037109375,4505401,0.0,0.0 -2023-05-05 00:00:00+05:30,1238.928031933928,1238.928031933928,1214.9534668124543,1219.6514892578125,5373791,0.0,0.0 -2023-05-08 00:00:00+05:30,1222.896422182431,1230.5005702349536,1215.873570264545,1225.94775390625,5260842,0.0,0.0 -2023-05-09 00:00:00+05:30,1226.3352413845178,1232.1472567465298,1221.2012471831051,1230.887939453125,4969897,0.0,0.0 -2023-05-10 00:00:00+05:30,1236.4095338952322,1236.4095338952322,1219.699988257701,1223.6715087890625,6515734,0.0,0.0 -2023-05-11 00:00:00+05:30,1230.452177634903,1235.9251828259862,1213.791112982553,1216.7454833984375,6888461,0.0,0.0 -2023-05-12 00:00:00+05:30,1214.081567598999,1216.6485647326579,1200.2296684225064,1206.1868896484375,8292212,0.0,0.0 -2023-05-15 00:00:00+05:30,1210.739840146433,1229.1445577345987,1206.6229954227642,1218.925048828125,5534710,0.0,0.0 -2023-05-16 00:00:00+05:30,1225.3667419576784,1234.0362854423904,1223.1872358949076,1224.688720703125,5236469,0.0,0.0 -2023-05-17 00:00:00+05:30,1221.1044619770664,1221.443472573487,1203.5230910217776,1207.833740234375,10465667,0.0,0.0 -2023-05-18 00:00:00+05:30,1219.1671232521821,1220.184273287056,1203.5230908453177,1206.9619140625,6948732,0.0,0.0 -2023-05-19 00:00:00+05:30,1216.697033227556,1233.4065774393944,1213.5488582311227,1229.1444091796875,11094136,0.0,0.0 -2023-05-22 00:00:00+05:30,1233.0675952745808,1255.0079795854072,1230.452235341696,1252.2957763671875,7625947,0.0,0.0 -2023-05-23 00:00:00+05:30,1258.4950180021058,1272.976693957442,1256.412473751423,1259.3184814453125,7436031,0.0,0.0 -2023-05-24 00:00:00+05:30,1255.6861750013475,1264.1135513788968,1250.8428280611984,1257.9625244140625,4824077,0.0,0.0 -2023-05-25 00:00:00+05:30,1253.9423957919503,1266.0507619158586,1248.8568820199089,1263.4837646484375,4334121,0.0,0.0 -2023-05-26 00:00:00+05:30,1265.08212350186,1281.9853557250756,1265.08212350186,1276.17333984375,5521606,0.0,0.0 -2023-05-29 00:00:00+05:30,1290.9454482060198,1290.9454482060198,1268.8113797322073,1273.2188720703125,4419365,0.0,0.0 -2023-05-30 00:00:00+05:30,1273.8001032551563,1284.8429566967866,1268.133411616063,1282.372802734375,6274719,0.0,0.0 -2023-05-31 00:00:00+05:30,1278.4980704734176,1289.395599403886,1272.976703113616,1276.9967041015625,17800782,0.0,0.0 -2023-06-01 00:00:00+05:30,1281.1135460869432,1287.8457499826077,1276.8028970368773,1278.1590576171875,4277841,0.0,0.0 -2023-06-02 00:00:00+05:30,1285.0308790904362,1288.8594900921755,1272.318054691221,1275.2139892578125,10909311,17.5,0.0 -2023-06-05 00:00:00+05:30,1280.1225587809026,1285.4727163264329,1273.5452898868475,1280.6134033203125,5002553,0.0,0.0 -2023-06-06 00:00:00+05:30,1265.004513383634,1265.004513383634,1249.6901878374829,1255.580322265625,10008100,0.0,0.0 -2023-06-07 00:00:00+05:30,1266.8698106027819,1270.3057225261525,1259.0162976350778,1265.34814453125,5397578,0.0,0.0 -2023-06-08 00:00:00+05:30,1262.6484379963802,1268.3422825548894,1257.6418476901556,1259.310791015625,5034942,0.0,0.0 -2023-06-09 00:00:00+05:30,1259.0162898954763,1259.0162898954763,1240.8550412693037,1242.769287109375,5339073,0.0,0.0 -2023-06-12 00:00:00+05:30,1250.180976201603,1271.9744246724963,1249.6901316879785,1268.2930908203125,4785588,0.0,0.0 -2023-06-13 00:00:00+05:30,1276.097596406303,1282.576720049178,1273.299806632685,1280.9569091796875,4846587,0.0,0.0 -2023-06-14 00:00:00+05:30,1282.4295030565265,1282.773070266802,1269.5202677140269,1276.5885009765625,3457981,0.0,0.0 -2023-06-15 00:00:00+05:30,1270.2565298417678,1270.2565298417678,1259.163515202488,1263.237548828125,6161155,0.0,0.0 -2023-06-16 00:00:00+05:30,1263.4337792784693,1277.668270187201,1257.592777494783,1267.9986572265625,8536287,0.0,0.0 -2023-06-19 00:00:00+05:30,1270.3056640625,1275.7049539793034,1263.4829729198489,1270.3056640625,4451787,0.0,0.0 -2023-06-20 00:00:00+05:30,1270.3055468378086,1281.1041256749152,1267.4586248137368,1279.533447265625,4009180,0.0,0.0 -2023-06-21 00:00:00+05:30,1276.1466066384937,1279.9262052721342,1271.287293873937,1275.5576171875,4041529,0.0,0.0 -2023-06-22 00:00:00+05:30,1265.7899758628123,1265.7899758628123,1250.181094880791,1258.083740234375,6676607,0.0,0.0 -2023-06-23 00:00:00+05:30,1253.076961806499,1255.9238840681996,1240.216858994089,1241.836669921875,7239467,0.0,0.0 -2023-06-26 00:00:00+05:30,1246.9906001725617,1250.671934359255,1239.1370872409495,1247.0887451171875,3403244,0.0,0.0 -2023-06-27 00:00:00+05:30,1256.5620729173397,1258.525451156273,1250.8682280903938,1255.7276611328125,3240024,0.0,0.0 -2023-06-28 00:00:00+05:30,1266.3789679459126,1272.9562371322127,1257.9364654599594,1269.6676025390625,5662358,0.0,0.0 -2023-06-30 00:00:00+05:30,1284.2456163441764,1314.3835432317342,1280.5642822660207,1311.0457763671875,12821692,0.0,0.0 -2023-07-03 00:00:00+05:30,1305.646363106336,1321.3533870234046,1304.1246972303368,1309.278564453125,7732412,0.0,0.0 -2023-07-04 00:00:00+05:30,1319.6847532406205,1321.3535768375045,1307.0209394212945,1320.5191650390625,5797775,0.0,0.0 -2023-07-05 00:00:00+05:30,1332.9865087551264,1333.0846536972451,1316.4450715324938,1322.6297607421875,5414936,0.0,0.0 -2023-07-06 00:00:00+05:30,1317.9667358828485,1322.7769165563914,1312.6655908291489,1319.2919921875,5963897,0.0,0.0 -2023-07-07 00:00:00+05:30,1309.5732398959785,1321.1572190374916,1301.081605340429,1305.8427734375,6295647,0.0,0.0 -2023-07-10 00:00:00+05:30,1312.07653458308,1317.3285469810114,1295.1423986400207,1304.81201171875,3940315,0.0,0.0 -2023-07-11 00:00:00+05:30,1309.0331493985232,1326.1636943532706,1302.7013032811897,1323.90576171875,6126128,0.0,0.0 -2023-07-12 00:00:00+05:30,1326.2619573144862,1327.145501460323,1302.7014192126744,1308.8861083984375,8102770,0.0,0.0 -2023-07-13 00:00:00+05:30,1310.4567970273856,1351.5895940794514,1306.4809082581583,1340.103759765625,9977644,0.0,0.0 -2023-07-14 00:00:00+05:30,1355.369034692804,1403.815366195541,1355.369034692804,1399.8394775390625,12833381,0.0,0.0 -2023-07-17 00:00:00+05:30,1399.839476379056,1432.2352155721076,1388.402894622915,1396.8944091796875,11569884,0.0,0.0 -2023-07-18 00:00:00+05:30,1407.7420816067208,1450.8872669269501,1402.833636412834,1448.1876220703125,16743977,0.0,0.0 -2023-07-19 00:00:00+05:30,1458.7898500263598,1471.355517126165,1433.9530704599802,1447.942138671875,13687062,0.0,0.0 -2023-07-20 00:00:00+05:30,1444.0646900230954,1444.0646900230954,1414.319461866283,1422.9583740234375,8347221,0.0,0.0 -2023-07-21 00:00:00+05:30,1296.02588353736,1325.2802662372264,1281.1042573626523,1307.2171630859375,45548305,0.0,0.0 -2023-07-24 00:00:00+05:30,1316.4450663034697,1325.1821231490126,1309.8186649630159,1312.1256103515625,8859789,0.0,0.0 -2023-07-25 00:00:00+05:30,1312.5183092209552,1318.2611664124577,1300.0017733626403,1310.1622314453125,6801982,0.0,0.0 -2023-07-26 00:00:00+05:30,1318.4083881677634,1325.2802114865826,1314.8743315708168,1324.1512451171875,5528885,0.0,0.0 -2023-07-27 00:00:00+05:30,1333.7227159685979,1338.8275709166594,1322.3842793710082,1328.37255859375,9191861,0.0,0.0 -2023-07-28 00:00:00+05:30,1329.0597490022337,1338.8766398909531,1311.5366227328889,1315.9542236328125,6122735,0.0,0.0 -2023-07-31 00:00:00+05:30,1324.053041790242,1332.6428205599657,1308.8368622553032,1330.875732421875,7902180,0.0,0.0 -2023-08-01 00:00:00+05:30,1337.0605471275296,1343.9323707911806,1332.152101653493,1340.201904296875,6064652,0.0,0.0 -2023-08-02 00:00:00+05:30,1344.2268612902021,1346.8282413991951,1323.7585487724004,1332.0047607421875,7419145,0.0,0.0 -2023-08-03 00:00:00+05:30,1325.2801586493474,1341.5271596394155,1324.2984696429405,1339.318359375,6503741,0.0,0.0 -2023-08-04 00:00:00+05:30,1343.8341703555707,1360.5228842781403,1337.060491914098,1353.111083984375,5712345,0.0,0.0 -2023-08-07 00:00:00+05:30,1362.4863294656338,1369.4562981270751,1351.785894280274,1367.492919921875,3729093,0.0,0.0 -2023-08-08 00:00:00+05:30,1367.3455184073289,1368.03277261779,1359.050294177768,1364.7440185546875,4161877,0.0,0.0 -2023-08-09 00:00:00+05:30,1358.6577189292584,1370.4379881685295,1357.1851852743496,1368.8673095703125,4090828,0.0,0.0 -2023-08-10 00:00:00+05:30,1366.1185293938602,1370.2416955203528,1360.2283947860956,1363.664306640625,3873025,0.0,0.0 -2023-08-11 00:00:00+05:30,1366.5111609115165,1371.2723288485365,1342.018066988697,1346.7301025390625,5783517,0.0,0.0 -2023-08-14 00:00:00+05:30,1346.730232589545,1369.456360313743,1340.5946754196805,1368.032958984375,4304135,0.0,0.0 -2023-08-16 00:00:00+05:30,1384.9669213643745,1393.9492800553417,1379.665776673992,1392.52587890625,7735313,0.0,0.0 -2023-08-17 00:00:00+05:30,1393.998471732147,1393.998471732147,1380.2548248277456,1385.7032470703125,5618346,0.0,0.0 -2023-08-18 00:00:00+05:30,1377.996944801337,1382.9053903122558,1360.7683729590688,1363.369873046875,5134103,0.0,0.0 -2023-08-21 00:00:00+05:30,1364.3023143676164,1381.2364499480025,1361.7499468848364,1379.665771484375,3032722,0.0,0.0 -2023-08-22 00:00:00+05:30,1378.9785771824904,1380.3039532839987,1371.07605213602,1378.0460205078125,2890714,0.0,0.0 -2023-08-23 00:00:00+05:30,1390.0717122686585,1390.6607017390425,1379.9112544404925,1382.1690673828125,2559125,0.0,0.0 -2023-08-24 00:00:00+05:30,1395.4710696098336,1398.956113883735,1388.5501134515607,1397.5325927734375,5171963,0.0,0.0 -2023-08-25 00:00:00+05:30,1387.1267109808011,1396.4527575160578,1385.5560323734614,1394.0966796875,4307172,0.0,0.0 -2023-08-28 00:00:00+05:30,1394.0966178210986,1398.7106283295782,1385.555970886072,1389.7281494140625,3133464,0.0,0.0 -2023-08-29 00:00:00+05:30,1397.9252299221184,1398.3179295155192,1389.3845829823329,1391.6915283203125,3074444,0.0,0.0 -2023-08-30 00:00:00+05:30,1400.8703038569593,1410.3436273560164,1397.9252366449264,1408.87109375,3070887,0.0,0.0 -2023-08-31 00:00:00+05:30,1408.871092523858,1418.4425609546347,1402.4901135700068,1409.16552734375,9792735,0.0,0.0 -2023-09-01 00:00:00+05:30,1404.7479301635635,1419.522398636661,1402.0482852145658,1417.4117431640625,3582133,0.0,0.0 -2023-09-04 00:00:00+05:30,1416.5773995032037,1443.0830057309142,1408.4293318769423,1438.272705078125,4609014,0.0,0.0 -2023-09-05 00:00:00+05:30,1438.1744446560253,1452.948912652909,1429.8300878098983,1451.8199462890625,5496840,0.0,0.0 -2023-09-06 00:00:00+05:30,1454.7650726852576,1455.746761765977,1436.5056797508933,1450.396484375,5075786,0.0,0.0 -2023-09-07 00:00:00+05:30,1443.6718727186344,1446.4206499541244,1435.2785033598866,1439.3524169921875,4411743,0.0,0.0 -2023-09-08 00:00:00+05:30,1436.7019063851264,1447.745908057031,1433.4622846273326,1442.690185546875,3125838,0.0,0.0 -2023-09-11 00:00:00+05:30,1442.6902486876927,1450.9855933186968,1437.683658344328,1449.414794921875,4182226,0.0,0.0 -2023-09-12 00:00:00+05:30,1455.3540110275578,1476.4603255213808,1450.0528662109286,1473.6134033203125,6793161,0.0,0.0 -2023-09-13 00:00:00+05:30,1477.4420747497063,1477.4420747497063,1461.3914821571518,1470.913818359375,4804686,0.0,0.0 -2023-09-14 00:00:00+05:30,1477.4419555422492,1484.8537554791692,1471.699098818288,1479.356201171875,6444213,0.0,0.0 -2023-09-15 00:00:00+05:30,1490.2039764590677,1490.5966760457059,1481.368775017611,1483.921142578125,8657816,0.0,0.0 -2023-09-18 00:00:00+05:30,1477.3438671655053,1477.3438671655053,1460.7532983449728,1464.4837646484375,3991916,0.0,0.0 -2023-09-20 00:00:00+05:30,1449.1693786316082,1467.7233262960192,1449.1693786316082,1462.962158203125,4169337,0.0,0.0 -2023-09-21 00:00:00+05:30,1459.3299607205197,1477.0003642926542,1448.9730929150367,1474.2515869140625,6779195,0.0,0.0 -2023-09-22 00:00:00+05:30,1464.5819717739753,1479.3563206212903,1458.004582994907,1468.754150390625,5455613,0.0,0.0 -2023-09-25 00:00:00+05:30,1462.569453056329,1462.569453056329,1444.604614778825,1447.156982421875,4217863,0.0,0.0 -2023-09-26 00:00:00+05:30,1452.0654227357436,1452.8016895437593,1432.2843638600343,1433.9041748046875,3996528,0.0,0.0 -2023-09-27 00:00:00+05:30,1429.3392379750342,1442.690184912179,1423.498236138498,1440.1378173828125,3863586,0.0,0.0 -2023-09-28 00:00:00+05:30,1441.0214111240796,1445.6353018232185,1408.7238167248333,1413.09228515625,5814602,0.0,0.0 -2023-09-29 00:00:00+05:30,1405.8768929268604,1420.3077941543172,1390.0717228697245,1409.16552734375,6068968,0.0,0.0 -2023-10-03 00:00:00+05:30,1409.7545758700894,1410.6871325121763,1394.2929736870228,1407.7420654296875,4181867,0.0,0.0 -2023-10-04 00:00:00+05:30,1398.906928304872,1423.4000227295767,1392.2313946778715,1417.902587890625,4510406,0.0,0.0 -2023-10-05 00:00:00+05:30,1425.412418916599,1448.629387585666,1423.6453307938266,1436.6527099609375,7384621,0.0,0.0 -2023-10-06 00:00:00+05:30,1442.5920439245108,1457.317379520882,1436.5056198120458,1451.62353515625,3598672,0.0,0.0 -2023-10-09 00:00:00+05:30,1438.0762363760687,1463.6982952432909,1435.425604181822,1448.4329833984375,3567552,0.0,0.0 -2023-10-10 00:00:00+05:30,1456.7284587197173,1469.5885617796278,1442.1994123125078,1467.7724609375,5688951,0.0,0.0 -2023-10-11 00:00:00+05:30,1469.5885003624778,1490.449392568692,1454.3231877787186,1467.0361328125,7220129,0.0,0.0 -2023-10-12 00:00:00+05:30,1464.5818977375682,1476.8530106956296,1425.4124812084185,1438.665283203125,11081662,0.0,0.0 -2023-10-13 00:00:00+05:30,1379.2731428002144,1411.6688820973013,1374.364697452171,1404.9443359375,17973439,0.0,0.0 -2023-10-16 00:00:00+05:30,1405.8768937684958,1417.1663180782218,1403.8153706876512,1407.889404296875,4850745,0.0,0.0 -2023-10-17 00:00:00+05:30,1413.8775636078212,1426.7376653712424,1411.71789577033,1416.0372314453125,3923764,0.0,0.0 -2023-10-18 00:00:00+05:30,1415.5956424319122,1427.375911300971,1412.012453350555,1414.1722412109375,4264837,0.0,0.0 -2023-10-19 00:00:00+05:30,1399.986759155681,1413.2886939919774,1399.986759155681,1407.3985595703125,6795691,0.0,0.0 -2023-10-20 00:00:00+05:30,1403.8153675939307,1412.1597246740344,1399.152344519755,1401.11572265625,3928622,0.0,0.0 -2023-10-23 00:00:00+05:30,1399.4959049341862,1406.1223061126957,1379.5185564593276,1382.8563232421875,2636516,0.0,0.0 -2023-10-25 00:00:00+05:30,1391.1594074014674,1394.689560242054,1353.6707428329685,1362.3717041015625,6940777,18.0,0.0 -2023-10-26 00:00:00+05:30,1347.455811140839,1366.2995592735817,1345.516666882213,1351.8310546875,6357656,0.0,0.0 -2023-10-27 00:00:00+05:30,1356.0076548414477,1377.2379777299386,1356.0076548414477,1372.614013671875,4634358,0.0,0.0 -2023-10-30 00:00:00+05:30,1372.613952203497,1372.613952203497,1355.4606279782695,1369.33251953125,2667696,0.0,0.0 -2023-10-31 00:00:00+05:30,1372.2161533264843,1373.4095008726806,1355.3611965388197,1360.73095703125,3451595,0.0,0.0 -2023-11-01 00:00:00+05:30,1365.35489164434,1369.7301350616674,1344.0748020802441,1346.560791015625,3090672,0.0,0.0 -2023-11-02 00:00:00+05:30,1362.322007785095,1368.586748784128,1354.0188285842257,1362.47119140625,3758060,0.0,0.0 -2023-11-03 00:00:00+05:30,1372.3156983757503,1384.1986772589532,1370.0285399378756,1381.2652587890625,3349045,0.0,0.0 -2023-11-06 00:00:00+05:30,1386.0880816813365,1399.3632389568256,1383.0054795305996,1395.4354248046875,2736381,0.0,0.0 -2023-11-07 00:00:00+05:30,1392.153859874795,1398.02081827579,1387.0326981844476,1396.4298095703125,2272209,0.0,0.0 -2023-11-08 00:00:00+05:30,1397.1258847684333,1397.1258847684333,1378.679796952425,1383.204345703125,3550635,0.0,0.0 -2023-11-09 00:00:00+05:30,1388.0768152470166,1389.6678238987524,1362.3717137655526,1367.0950927734375,5498051,0.0,0.0 -2023-11-10 00:00:00+05:30,1362.2722777391145,1365.4544166638525,1353.372485189661,1361.178466796875,2943649,0.0,0.0 -2023-11-13 00:00:00+05:30,1372.11679251963,1374.7021968930953,1363.1672318056599,1365.8521728515625,3462092,0.0,0.0 -2023-11-15 00:00:00+05:30,1391.1594214914371,1406.0753552458127,1385.1930479896866,1402.594970703125,8551860,0.0,0.0 -2023-11-16 00:00:00+05:30,1408.1636038730605,1445.2546088077374,1402.694427999304,1436.80224609375,6673907,0.0,0.0 -2023-11-17 00:00:00+05:30,1432.9737927175909,1442.8679801399578,1427.0074192642207,1429.493408203125,4901251,0.0,0.0 -2023-11-20 00:00:00+05:30,1433.9184666146696,1443.8624226938282,1425.6152875658088,1428.5487060546875,3584210,0.0,0.0 -2023-11-21 00:00:00+05:30,1433.9184896059546,1441.8736545968338,1428.6979125806902,1430.935302734375,3793135,0.0,0.0 -2023-11-22 00:00:00+05:30,1428.1509620634151,1450.7734627538182,1428.1509620634151,1449.6300048828125,3108786,0.0,0.0 -2023-11-23 00:00:00+05:30,1459.6733096326057,1459.6733096326057,1439.5864458994884,1441.1278076171875,3186928,0.0,0.0 -2023-11-24 00:00:00+05:30,1437.4485865769448,1444.5087709538263,1425.8140853997193,1429.34423828125,2973195,0.0,0.0 -2023-11-28 00:00:00+05:30,1435.9072648041672,1436.9016604169124,1419.052307722608,1434.614501953125,3755373,0.0,0.0 -2023-11-29 00:00:00+05:30,1442.9674371678716,1452.5136106922155,1441.6747957139503,1451.4197998046875,3875778,0.0,0.0 -2023-11-30 00:00:00+05:30,1445.1053750993344,1452.4639266607505,1441.4261600117159,1446.9947509765625,10120867,0.0,0.0 -2023-12-01 00:00:00+05:30,1451.718148822404,1451.718148822404,1438.0452094344348,1444.1607666015625,3489187,0.0,0.0 -2023-12-04 00:00:00+05:30,1452.2650213169961,1463.650923892982,1441.1776073649223,1456.1431884765625,5511948,0.0,0.0 -2023-12-05 00:00:00+05:30,1457.5851992896341,1458.6790102326236,1433.9185341520665,1445.801513671875,5123039,0.0,0.0 -2023-12-06 00:00:00+05:30,1448.5857843234664,1468.7222951403878,1442.917777981324,1466.0374755859375,5269178,0.0,0.0 -2023-12-07 00:00:00+05:30,1464.595571348684,1464.595571348684,1453.6075725290614,1457.6845703125,4424453,0.0,0.0 -2023-12-08 00:00:00+05:30,1462.1593811795863,1486.3231225295438,1458.0326149742036,1482.7930908203125,6323433,0.0,0.0 -2023-12-11 00:00:00+05:30,1481.6494303002708,1489.604595026715,1473.6942655738264,1480.1578369140625,3862018,0.0,0.0 -2023-12-12 00:00:00+05:30,1469.2195350618542,1481.6494803669461,1459.424762438679,1467.7777099609375,6103494,0.0,0.0 -2023-12-13 00:00:00+05:30,1467.727954556483,1467.7777228926157,1425.1181259524562,1440.8792724609375,8549258,0.0,0.0 -2023-12-14 00:00:00+05:30,1455.1985972224322,1502.5318051935149,1453.1600376152467,1493.0352783203125,12489858,0.0,0.0 -2023-12-15 00:00:00+05:30,1514.5143036390418,1579.6472170089503,1512.4757440554336,1569.5540771484375,18395389,0.0,0.0 -2023-12-18 00:00:00+05:30,1559.1625636261829,1584.0722224584877,1551.5555342430978,1555.582763671875,6467243,0.0,0.0 -2023-12-19 00:00:00+05:30,1561.3005681667962,1565.128967098851,1534.6010695428665,1549.5667724609375,4221721,0.0,0.0 -2023-12-20 00:00:00+05:30,1556.2788870138347,1574.625437334526,1521.4252725745655,1527.7894287109375,6592367,0.0,0.0 -2023-12-21 00:00:00+05:30,1512.7242668469748,1537.981938702132,1512.7242668469748,1527.3916015625,5319038,0.0,0.0 -2023-12-22 00:00:00+05:30,1526.3474399752229,1557.2234711472695,1514.4644614031236,1554.140869140625,6741060,0.0,0.0 -2023-12-26 00:00:00+05:30,1526.3973266051225,1539.3244700877717,1514.4645787749846,1535.297119140625,6878067,0.0,0.0 -2023-12-27 00:00:00+05:30,1535.3468678109593,1561.2011544450818,1535.3468678109593,1558.3173828125,4225849,0.0,0.0 -2023-12-28 00:00:00+05:30,1560.1569535349354,1560.1569535349354,1546.2851832429528,1553.892333984375,5702253,0.0,0.0 -2023-12-29 00:00:00+05:30,1532.413444107615,1550.7102267093685,1531.3692801348668,1534.2530517578125,4388990,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/IRCTC.NS.csv b/DATA/BRONZE/StockData/2023/IRCTC.NS.csv deleted file mode 100644 index 5e967ff2..00000000 --- a/DATA/BRONZE/StockData/2023/IRCTC.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,635.1820991343621,636.8614417816656,631.3294930783754,634.5399780273438,937786,0.0,0.0 -2023-01-03 00:00:00+05:30,641.0597467326559,646.8385953295751,634.3424366620075,636.2192993164062,2364730,0.0,0.0 -2023-01-04 00:00:00+05:30,638.1456668547111,638.6889676703549,625.3037261904522,627.4769897460938,1377074,0.0,0.0 -2023-01-05 00:00:00+05:30,630.6380000434215,630.6380000434215,623.8218699833874,629.4031982421875,861066,0.0,0.0 -2023-01-06 00:00:00+05:30,629.6007005583443,632.1691244083853,623.3279317020199,628.5140991210938,730880,0.0,0.0 -2023-01-09 00:00:00+05:30,631.6751631960151,633.9965662508533,628.5634388268862,631.8233032226562,592137,0.0,0.0 -2023-01-10 00:00:00+05:30,631.2306903675419,634.9844758416325,626.8841638440322,629.2056274414062,978802,0.0,0.0 -2023-01-11 00:00:00+05:30,628.4647450642141,636.1698963464446,628.4647450642141,632.9594116210938,922620,0.0,0.0 -2023-01-12 00:00:00+05:30,635.8735611387257,636.4662418986939,630.4898131122927,632.8606567382812,685572,0.0,0.0 -2023-01-13 00:00:00+05:30,634.6880977449247,635.675939142193,629.3043500712013,633.7002563476562,697974,0.0,0.0 -2023-01-16 00:00:00+05:30,635.1820275229891,635.5277478997532,630.2428204660451,632.2678833007812,789814,0.0,0.0 -2023-01-17 00:00:00+05:30,632.2185723933187,635.8735980735798,625.9458028625783,633.3546142578125,1093013,0.0,0.0 -2023-01-18 00:00:00+05:30,633.7497021778769,634.6881636613579,629.9465365206322,632.3667602539062,706202,0.0,0.0 -2023-01-19 00:00:00+05:30,631.2306497913623,633.2063325763119,627.2792842214634,632.5148315429688,802422,0.0,0.0 -2023-01-20 00:00:00+05:30,631.7246369647625,644.0232756538848,630.736795468336,633.6509399414062,1759179,0.0,0.0 -2023-01-23 00:00:00+05:30,636.8614200166355,637.1577604047235,632.0209726033138,634.9844970703125,756232,0.0,0.0 -2023-01-24 00:00:00+05:30,635.2808183501116,639.528584859491,630.835531783321,635.379638671875,845755,0.0,0.0 -2023-01-25 00:00:00+05:30,632.5642810288017,635.8735862328869,617.894858856624,619.919921875,1518420,0.0,0.0 -2023-01-27 00:00:00+05:30,623.0316770111542,625.1555001656602,593.6927709473243,604.4108276367188,2034846,0.0,0.0 -2023-01-30 00:00:00+05:30,606.4852502730183,619.1296083571623,602.5832646156665,617.252685546875,1192737,0.0,0.0 -2023-01-31 00:00:00+05:30,618.4381477054699,632.2185484370455,614.634982117252,628.85986328125,1169450,0.0,0.0 -2023-02-01 00:00:00+05:30,633.2063773551937,644.8628945521067,609.3006019081333,620.413818359375,3338066,0.0,0.0 -2023-02-02 00:00:00+05:30,620.3644563876118,626.7360460635806,615.326488900414,622.5377197265625,1229577,0.0,0.0 -2023-02-03 00:00:00+05:30,623.4267523248498,625.5012556699595,610.4860526718456,619.8211669921875,1017351,0.0,0.0 -2023-02-06 00:00:00+05:30,619.3766327397648,628.5635468126992,617.4009497007224,627.1311645507812,903072,0.0,0.0 -2023-02-07 00:00:00+05:30,627.2792878359223,630.1440520078277,622.8340015441717,628.711669921875,876421,0.0,0.0 -2023-02-08 00:00:00+05:30,630.1934409334275,634.1941865939841,627.328676720999,633.502685546875,971390,0.0,0.0 -2023-02-09 00:00:00+05:30,635.1820851677687,648.7155257906085,629.2550361615375,643.5293579101562,3035079,0.0,0.0 -2023-02-10 00:00:00+05:30,645.751989336081,645.751989336081,633.7496912033744,636.318115234375,1367860,0.0,0.0 -2023-02-13 00:00:00+05:30,636.3180666764916,638.2937494912375,625.7975315707481,632.3172607421875,859178,0.0,0.0 -2023-02-14 00:00:00+05:30,634.1942723250787,636.7626362266155,628.4648034187608,634.24365234375,773609,0.0,0.0 -2023-02-15 00:00:00+05:30,632.7124413836182,640.1212521726536,623.3279477175068,639.38037109375,826243,0.0,0.0 -2023-02-16 00:00:00+05:30,639.3803961470718,645.0604846412327,638.0468342700141,641.3560791015625,908726,0.0,0.0 -2023-02-17 00:00:00+05:30,640.2695073150422,644.0232930442131,637.404742780825,641.9982299804688,769510,0.0,0.0 -2023-02-20 00:00:00+05:30,641.9981925394571,644.9617169359284,632.8606589836705,634.0460205078125,839690,0.0,0.0 -2023-02-21 00:00:00+05:30,634.0460477139985,639.5779963339494,631.2307235337718,634.737548828125,810862,0.0,0.0 -2023-02-22 00:00:00+05:30,635.0851848610649,635.0851848610649,613.6309109687799,615.1207885742188,1476831,3.5,0.0 -2023-02-23 00:00:00+05:30,611.8430337482974,611.8430337482974,596.9442585758551,598.2354736328125,1905454,0.0,0.0 -2023-02-24 00:00:00+05:30,600.8676531983597,605.8835623687245,597.9375484360198,603.748046875,1103521,0.0,0.0 -2023-02-27 00:00:00+05:30,601.9105857564076,603.0031384779413,590.984816047958,595.8020629882812,1272125,0.0,0.0 -2023-02-28 00:00:00+05:30,598.7818359720154,606.529248673553,596.5470193750211,605.138671875,1169989,0.0,0.0 -2023-03-01 00:00:00+05:30,599.2287618968006,610.6511568930657,599.2287618968006,607.2244262695312,838187,0.0,0.0 -2023-03-02 00:00:00+05:30,610.3035610403947,610.3035610403947,603.897075011424,605.0889892578125,675954,0.0,0.0 -2023-03-03 00:00:00+05:30,606.8767801671684,613.3329161263936,606.8767801671684,609.806884765625,922970,0.0,0.0 -2023-03-06 00:00:00+05:30,611.3960962447636,616.7596798884281,610.8994703749161,611.6444091796875,1159437,0.0,0.0 -2023-03-08 00:00:00+05:30,610.8498127432522,614.6241571851409,608.0687200294012,614.077880859375,599416,0.0,0.0 -2023-03-09 00:00:00+05:30,614.6241691503084,617.2066600674458,609.8565728875687,610.8994750976562,705160,0.0,0.0 -2023-03-10 00:00:00+05:30,608.6646743279937,609.3599626937015,600.4703472013058,607.8204345703125,783871,0.0,0.0 -2023-03-13 00:00:00+05:30,603.0528506846697,608.8633494274474,595.951076111694,597.5899658203125,1063211,0.0,0.0 -2023-03-14 00:00:00+05:30,597.9375158189657,600.9172708811865,592.077306613956,599.2783813476562,1024101,0.0,0.0 -2023-03-15 00:00:00+05:30,600.9173503497441,604.8407071585017,597.4409689840844,601.56298828125,787957,0.0,0.0 -2023-03-16 00:00:00+05:30,600.4206487355775,602.5064530426702,591.6800459572162,599.3777465820312,921400,0.0,0.0 -2023-03-17 00:00:00+05:30,602.6058526195862,614.8228370963611,602.1092267414793,607.5224609375,1271225,0.0,0.0 -2023-03-20 00:00:00+05:30,601.9105608034648,605.7842668797281,595.9510503004602,600.3710327148438,694608,0.0,0.0 -2023-03-21 00:00:00+05:30,600.1723273441927,604.691610361311,598.0865230665293,602.6554565429688,823110,0.0,0.0 -2023-03-22 00:00:00+05:30,604.9896272866255,605.7842771991834,599.7750555076669,600.6690063476562,504390,0.0,0.0 -2023-03-23 00:00:00+05:30,600.6193697845044,602.5065118123131,595.6034603675986,601.0663452148438,932262,0.0,0.0 -2023-03-24 00:00:00+05:30,601.0165803548606,604.4929613102639,594.0638184440537,596.0006713867188,886735,0.0,0.0 -2023-03-27 00:00:00+05:30,594.0141913523673,595.9013939088529,572.8082909394678,578.1718139648438,1429219,0.0,0.0 -2023-03-28 00:00:00+05:30,580.0590587577221,580.0590587577221,555.0787514129365,556.419677734375,2025058,0.0,0.0 -2023-03-29 00:00:00+05:30,559.2007351681867,564.8622822670136,553.3405255947338,560.6906127929688,2017776,0.0,0.0 -2023-03-31 00:00:00+05:30,564.464937594331,571.6163620680561,563.6703483468668,568.9345703125,1237105,0.0,0.0 -2023-04-03 00:00:00+05:30,573.1062760901754,575.7384175520323,562.7764333463448,566.4514770507812,1707849,0.0,0.0 -2023-04-05 00:00:00+05:30,567.1963820296284,571.0204375218731,560.7402458559084,562.8261108398438,1555308,0.0,0.0 -2023-04-06 00:00:00+05:30,564.762923439097,568.8849424701641,562.8261310161694,566.05419921875,1559125,0.0,0.0 -2023-04-10 00:00:00+05:30,566.3025371222909,579.0657984827624,566.3025371222909,577.3772583007812,1300834,0.0,0.0 -2023-04-11 00:00:00+05:30,579.0657394206951,585.0252496034124,574.1491313952988,580.9529418945312,1285557,0.0,0.0 -2023-04-12 00:00:00+05:30,580.9529857493302,584.5286678795716,575.2417880597677,580.4563598632812,1406652,0.0,0.0 -2023-04-13 00:00:00+05:30,578.072540020173,589.9915614638879,578.072540020173,588.6506958007812,1102409,0.0,0.0 -2023-04-17 00:00:00+05:30,588.6506503851831,593.5671978527714,580.2080108472519,592.6236572265625,974707,0.0,0.0 -2023-04-18 00:00:00+05:30,593.914865516396,600.8179769488064,592.1766750432201,599.47705078125,1216107,0.0,0.0 -2023-04-19 00:00:00+05:30,602.8044974310139,609.7075484357935,596.4476621282145,602.6058349609375,1814835,0.0,0.0 -2023-04-20 00:00:00+05:30,602.7548299448764,605.7842964303038,594.9578275724125,597.6892700195312,698282,0.0,0.0 -2023-04-21 00:00:00+05:30,597.937534414516,599.775025844055,590.686808995606,598.9307861328125,830247,0.0,0.0 -2023-04-24 00:00:00+05:30,598.9308000541366,603.4004328903615,593.2692530035966,599.328125,870486,0.0,0.0 -2023-04-25 00:00:00+05:30,599.8744338118042,606.8768468430296,595.9510770962648,603.7977905273438,977657,0.0,0.0 -2023-04-26 00:00:00+05:30,601.9105980491831,608.8633607329197,600.4703707971819,604.0957641601562,1087979,0.0,0.0 -2023-04-27 00:00:00+05:30,604.0956915886649,606.0325445139684,600.9172740475605,602.0098266601562,702044,0.0,0.0 -2023-04-28 00:00:00+05:30,605.9828697932413,615.4684725257686,604.2943903130515,613.6309204101562,1552366,0.0,0.0 -2023-05-02 00:00:00+05:30,615.8160656755597,626.7418345827067,614.0282247063177,622.7191772460938,2483827,0.0,0.0 -2023-05-03 00:00:00+05:30,622.2226076025703,628.5297323376703,618.3985517656129,623.4641723632812,1461740,0.0,0.0 -2023-05-04 00:00:00+05:30,623.4641838390927,631.2611864305617,623.3151718157528,627.3378295898438,1244544,0.0,0.0 -2023-05-05 00:00:00+05:30,626.4934987167393,629.4236033046744,619.7890498600798,621.1796264648438,878399,0.0,0.0 -2023-05-08 00:00:00+05:30,623.7621492616213,626.3445797703986,621.1797187528441,623.8614501953125,659593,0.0,0.0 -2023-05-09 00:00:00+05:30,623.8613830120509,629.1256656429504,615.8160683044794,618.3984985351562,935395,0.0,0.0 -2023-05-10 00:00:00+05:30,618.7958819306506,621.5273244271342,613.829622846135,620.0870971679688,650253,0.0,0.0 -2023-05-11 00:00:00+05:30,620.831992911476,623.4144838300282,620.0870541005376,622.3715209960938,530789,0.0,0.0 -2023-05-12 00:00:00+05:30,622.3714933840671,632.8999978188573,620.8319653677519,624.2090454101562,1240961,0.0,0.0 -2023-05-15 00:00:00+05:30,620.782326723757,631.3107707356822,620.782326723757,628.0827026367188,927921,0.0,0.0 -2023-05-16 00:00:00+05:30,627.7847706656439,632.403415656945,620.0870694289936,621.9246215820312,676721,0.0,0.0 -2023-05-17 00:00:00+05:30,621.9246266901685,624.7553700156501,613.8296004287309,618.5475463867188,671895,0.0,0.0 -2023-05-18 00:00:00+05:30,620.78233503433,623.5634277706288,608.8633142016708,610.7008056640625,723251,0.0,0.0 -2023-05-19 00:00:00+05:30,610.7007727077635,612.836288074349,600.0233171213789,606.2311401367188,847752,0.0,0.0 -2023-05-22 00:00:00+05:30,606.2311954044205,620.6830572002682,603.0031271421536,619.29248046875,1083528,0.0,0.0 -2023-05-23 00:00:00+05:30,624.1594369197151,632.0060895338078,617.802601338306,620.13671875,1199438,0.0,0.0 -2023-05-24 00:00:00+05:30,619.7890702400322,622.6198133788382,613.8295599492626,614.7235107421875,659056,0.0,0.0 -2023-05-25 00:00:00+05:30,615.3194557742042,617.3059592633864,611.8430746681353,614.3758544921875,595504,0.0,0.0 -2023-05-26 00:00:00+05:30,617.6039388595225,621.4776450143307,615.1208094329215,620.13671875,1185212,0.0,0.0 -2023-05-29 00:00:00+05:30,625.7486185213414,642.6338987036634,622.0239243634763,641.392333984375,4019467,0.0,0.0 -2023-05-30 00:00:00+05:30,632.701312955097,649.2886279468629,623.0667596441565,639.40576171875,10121546,0.0,0.0 -2023-05-31 00:00:00+05:30,638.6608680918916,645.8122927363936,635.6811128752887,645.1170043945312,2740993,0.0,0.0 -2023-06-01 00:00:00+05:30,645.7129311885418,654.6521968383506,643.0808504545076,645.1170043945312,2453298,0.0,0.0 -2023-06-02 00:00:00+05:30,648.9907239649526,650.3315895910877,639.2071577590323,641.0943603515625,1537757,0.0,0.0 -2023-06-05 00:00:00+05:30,631.7081183534837,642.981501562211,631.7081183534837,639.3065185546875,1619948,0.0,0.0 -2023-06-06 00:00:00+05:30,639.4554779639186,642.0876194060451,632.7510285105202,638.660888671875,882889,0.0,0.0 -2023-06-07 00:00:00+05:30,639.703765394216,653.3609766990596,639.6044644703998,648.4940795898438,2220779,0.0,0.0 -2023-06-08 00:00:00+05:30,650.579882793545,653.3609755113663,638.0649352517117,639.6541137695312,1224083,0.0,0.0 -2023-06-09 00:00:00+05:30,641.6406377136707,642.5842390114343,634.5885744586978,635.8301391601562,745628,0.0,0.0 -2023-06-12 00:00:00+05:30,637.6179643172808,642.6338734615296,634.2905346263202,641.5413208007812,864306,0.0,0.0 -2023-06-13 00:00:00+05:30,637.0219740385767,646.110251635254,637.0219740385767,643.2297973632812,956702,0.0,0.0 -2023-06-14 00:00:00+05:30,642.4848396579424,645.3652938451522,637.7172436095201,639.157470703125,785495,0.0,0.0 -2023-06-15 00:00:00+05:30,639.1575145573119,644.620399297118,637.1710110155642,638.660888671875,765612,0.0,0.0 -2023-06-16 00:00:00+05:30,640.6474150464051,666.124348126632,638.8595739197686,660.512451171875,5271115,0.0,0.0 -2023-06-19 00:00:00+05:30,657.5326413121339,670.4449137246078,655.7448003335231,663.3431396484375,4493884,0.0,0.0 -2023-06-20 00:00:00+05:30,663.9887688600751,666.3725972159875,655.7447917827272,659.5687866210938,1519178,0.0,0.0 -2023-06-21 00:00:00+05:30,659.568789063188,662.9955196037723,654.5528800282935,657.8802490234375,1006572,0.0,0.0 -2023-06-22 00:00:00+05:30,658.9729040552384,662.2009723328393,637.468978818216,640.548095703125,1913224,0.0,0.0 -2023-06-23 00:00:00+05:30,640.5481189519988,641.6406716978381,621.3783104475418,623.5634765625,1975633,0.0,0.0 -2023-06-26 00:00:00+05:30,620.782330368447,629.4236325318307,617.4549613269819,628.1820678710938,914109,0.0,0.0 -2023-06-27 00:00:00+05:30,631.2115013913423,632.2047531637912,624.9043768856019,626.3445434570312,871962,0.0,0.0 -2023-06-28 00:00:00+05:30,628.728309781379,630.2181872927093,622.3218243580046,624.556640625,1192576,0.0,0.0 -2023-06-30 00:00:00+05:30,627.983465536134,637.1710449053854,625.9969618887283,630.814208984375,1309614,0.0,0.0 -2023-07-03 00:00:00+05:30,631.5094284747644,635.7307482648674,627.7350840812093,628.82763671875,782176,0.0,0.0 -2023-07-04 00:00:00+05:30,629.721558146834,632.4530002365877,622.8184469226208,624.4573364257812,939181,0.0,0.0 -2023-07-05 00:00:00+05:30,625.4506532357934,628.7283719602198,622.8681622534598,626.3445434570312,690230,0.0,0.0 -2023-07-06 00:00:00+05:30,623.7620499550031,629.075922150375,623.3647250369336,628.0330200195312,824834,0.0,0.0 -2023-07-07 00:00:00+05:30,628.0330550503074,632.155073967933,622.7688330202457,626.3942260742188,1054909,0.0,0.0 -2023-07-10 00:00:00+05:30,627.4867903337916,627.7351032702119,610.204185709637,611.7437744140625,1947356,0.0,0.0 -2023-07-11 00:00:00+05:30,612.091372710245,620.3353498650953,610.849808059717,614.8228149414062,1079845,0.0,0.0 -2023-07-12 00:00:00+05:30,615.6671131576666,618.2496042501277,610.949167037342,616.5114135742188,957020,0.0,0.0 -2023-07-13 00:00:00+05:30,618.7958092189713,622.3714910903498,610.3531697673482,613.5812377929688,966834,0.0,0.0 -2023-07-14 00:00:00+05:30,615.7168063162144,619.4911509779021,612.4390269241885,618.6468505859375,757598,0.0,0.0 -2023-07-17 00:00:00+05:30,617.8522321943334,625.6989451826837,617.8025817320325,621.32861328125,1006467,0.0,0.0 -2023-07-18 00:00:00+05:30,621.7756179607701,623.8117719971682,615.8161072454911,618.6468505859375,763870,0.0,0.0 -2023-07-19 00:00:00+05:30,618.7958014447817,623.2654340394872,618.5971389825849,621.2789306640625,655382,0.0,0.0 -2023-07-20 00:00:00+05:30,620.6830225198419,622.7191764160777,618.0012307579165,620.9313354492188,635393,0.0,0.0 -2023-07-21 00:00:00+05:30,619.789092426488,626.1459278801725,616.2134103733378,618.8951416015625,1112376,0.0,0.0 -2023-07-24 00:00:00+05:30,618.9945291543305,622.7688738408314,614.1772215871767,616.1140747070312,875139,0.0,0.0 -2023-07-25 00:00:00+05:30,617.3059904805061,620.7823717623754,611.4457806417579,615.2698364257812,842704,0.0,0.0 -2023-07-26 00:00:00+05:30,615.2698247221149,619.7891081779234,614.4255243386112,615.8161010742188,781540,0.0,0.0 -2023-07-27 00:00:00+05:30,618.6965382009913,620.6830416973845,612.8859791000756,615.3194580078125,904121,0.0,0.0 -2023-07-28 00:00:00+05:30,615.8160709291107,627.6854411950604,614.0282299446164,626.3942260742188,1464610,0.0,0.0 -2023-07-31 00:00:00+05:30,628.2316956464163,638.3132245768495,626.7914685673155,636.3267211914062,2235245,0.0,0.0 -2023-08-01 00:00:00+05:30,637.6676588025088,644.5211205062399,631.3605340901445,638.41259765625,2000678,0.0,0.0 -2023-08-02 00:00:00+05:30,638.660860630635,639.9024252897149,626.344514963254,633.4462890625,1033405,0.0,0.0 -2023-08-03 00:00:00+05:30,633.6449607583302,658.1285798178944,630.8141569204478,655.7448120117188,4563922,0.0,0.0 -2023-08-04 00:00:00+05:30,662.0023325600314,664.3861611576464,647.2028563150039,649.1397094726562,2364709,0.0,0.0 -2023-08-07 00:00:00+05:30,653.5596700815423,654.0562959706621,644.7694160934344,649.3880004882812,1052162,0.0,0.0 -2023-08-08 00:00:00+05:30,652.3677367683821,653.8576143922243,636.3267573923132,638.2635498046875,1180459,0.0,0.0 -2023-08-09 00:00:00+05:30,641.4419622771835,648.8913503354272,636.0287281635381,644.2727661132812,1792990,0.0,0.0 -2023-08-10 00:00:00+05:30,644.570776016279,644.570776016279,630.8142020355634,642.087646484375,2510995,0.0,0.0 -2023-08-11 00:00:00+05:30,642.6338348503832,675.1131768044154,641.0943068760914,658.0292358398438,8325028,0.0,0.0 -2023-08-14 00:00:00+05:30,659.1715773626256,659.1715773626256,634.240920958305,645.2660522460938,2976922,0.0,0.0 -2023-08-16 00:00:00+05:30,645.266010512188,645.4149618976929,634.7871562642059,637.02197265625,1177223,0.0,0.0 -2023-08-17 00:00:00+05:30,639.0581792366746,647.7987822253068,634.6878474307217,644.7196655273438,1611226,0.0,0.0 -2023-08-18 00:00:00+05:30,645.1182193254714,654.4836664476583,638.6919330094443,641.0333251953125,1353750,2.0,0.0 -2023-08-21 00:00:00+05:30,641.0333793193652,649.6017212570858,638.0444143442559,648.1072387695312,1495106,0.0,0.0 -2023-08-22 00:00:00+05:30,648.7049659669663,654.085126902455,644.8691521517351,649.3027954101562,1048022,0.0,0.0 -2023-08-23 00:00:00+05:30,650.5980291371575,657.1737276188792,646.1643856891776,647.2603759765625,1078844,0.0,0.0 -2023-08-24 00:00:00+05:30,649.6514901022606,662.0557062413724,649.6016861841607,657.1737060546875,2183330,0.0,0.0 -2023-08-25 00:00:00+05:30,657.9708512534988,667.5355149039831,648.605403287303,655.8287353515625,3014348,0.0,0.0 -2023-08-28 00:00:00+05:30,656.5759336417044,681.5835814485647,653.7364414092417,675.6056518554688,5261237,0.0,0.0 -2023-08-29 00:00:00+05:30,681.4840050679601,683.4766483576325,668.7809040962985,670.0263061523438,2900392,0.0,0.0 -2023-08-30 00:00:00+05:30,675.5060759725491,680.2884077111102,668.5318244507085,670.0761108398438,1632153,0.0,0.0 -2023-08-31 00:00:00+05:30,674.5097453707741,676.3031121475922,666.3398958201066,669.5281372070312,1663214,0.0,0.0 -2023-09-01 00:00:00+05:30,673.264304602637,687.1131988254908,670.0760633991049,685.8179321289062,4146601,0.0,0.0 -2023-09-04 00:00:00+05:30,690.9988757352303,705.3957358969517,689.5043932439231,700.6632080078125,6419929,0.0,0.0 -2023-09-05 00:00:00+05:30,705.2462413182279,708.8330356718376,693.4398543295481,699.3181762695312,2678643,0.0,0.0 -2023-09-06 00:00:00+05:30,699.318161569194,713.2666640929567,693.4896436710918,705.8938598632812,3235426,0.0,0.0 -2023-09-07 00:00:00+05:30,705.2960708512986,710.9252512922722,701.8587492379505,704.6484375,1886439,0.0,0.0 -2023-09-08 00:00:00+05:30,707.3883749792112,755.2118144144255,704.6982943488508,722.8811645507812,13572298,0.0,0.0 -2023-09-11 00:00:00+05:30,730.3037627058022,730.7023156863808,713.5157673825948,714.7611694335938,5096622,0.0,0.0 -2023-09-12 00:00:00+05:30,718.298113491662,719.6431234094373,683.4766592857468,685.6685791015625,4330553,0.0,0.0 -2023-09-13 00:00:00+05:30,686.4158007709968,692.1446501570205,678.0466747349819,684.4729614257812,2241575,0.0,0.0 -2023-09-14 00:00:00+05:30,695.4324691243979,701.7092829729909,689.1058513584837,693.83837890625,2678027,0.0,0.0 -2023-09-15 00:00:00+05:30,699.3680008140568,700.2646538209178,691.4472314615535,693.0911865234375,1614958,0.0,0.0 -2023-09-18 00:00:00+05:30,693.489636895671,695.283003611933,685.4692601849957,686.8142700195312,1032981,0.0,0.0 -2023-09-20 00:00:00+05:30,685.718347889693,686.1169008578389,673.0650512841216,676.0540161132812,1353493,0.0,0.0 -2023-09-21 00:00:00+05:30,675.4064476267594,680.9360204319247,665.5428393067868,668.8306884765625,1346593,0.0,0.0 -2023-09-22 00:00:00+05:30,670.5244399183462,672.9156360937245,658.5685806627442,660.909912109375,1386201,0.0,0.0 -2023-09-25 00:00:00+05:30,664.5465043691235,689.6538207442986,664.5465043691235,686.6648559570312,4487685,0.0,0.0 -2023-09-26 00:00:00+05:30,686.6648532517614,688.956380750843,677.5484863622542,679.04296875,1055108,0.0,0.0 -2023-09-27 00:00:00+05:30,679.0429761244907,683.9747802197409,671.6203680226137,679.4913330078125,1155826,0.0,0.0 -2023-09-28 00:00:00+05:30,681.1851140348125,685.8678378816013,667.5354954727187,669.6277465820312,1109275,0.0,0.0 -2023-09-29 00:00:00+05:30,673.6129925382461,680.8363239570498,671.3214650778577,678.3455200195312,846290,0.0,0.0 -2023-10-03 00:00:00+05:30,678.1463084148717,704.7979107059522,674.310433841732,700.9620361328125,3635424,0.0,0.0 -2023-10-04 00:00:00+05:30,697.375310872896,706.8403660021942,694.5856225758632,701.460205078125,2562621,0.0,0.0 -2023-10-05 00:00:00+05:30,703.4030511554262,723.8276440005908,703.054362918913,716.8035888671875,5547419,0.0,0.0 -2023-10-06 00:00:00+05:30,719.2943985005987,719.9918357897268,711.373629538981,717.1522827148438,1644795,0.0,0.0 -2023-10-09 00:00:00+05:30,706.3920509185276,707.3883725700348,695.6815931648264,700.2646484375,1760290,0.0,0.0 -2023-10-10 00:00:00+05:30,701.4104280772439,708.982448147001,700.4141064464524,703.1041870117188,1371262,0.0,0.0 -2023-10-11 00:00:00+05:30,707.3883397033619,709.1817064306217,700.8624453513261,702.0081787109375,946589,0.0,0.0 -2023-10-12 00:00:00+05:30,702.4067218948032,705.0968023535504,695.9804354685305,697.6741943359375,1230285,0.0,0.0 -2023-10-13 00:00:00+05:30,695.6815537531485,703.901206912423,690.6501418602062,701.5598754882812,1018087,0.0,0.0 -2023-10-16 00:00:00+05:30,702.4067112727646,706.4418014945434,698.6705053617393,700.7627563476562,799567,0.0,0.0 -2023-10-17 00:00:00+05:30,701.2111136435808,716.7537667292406,700.4638724609233,711.9713745117188,2163042,0.0,0.0 -2023-10-18 00:00:00+05:30,715.7075883169792,715.8570608794162,696.5283977506205,701.2609252929688,1690083,0.0,0.0 -2023-10-19 00:00:00+05:30,698.8199787762337,702.1576317365704,687.760772779701,697.076416015625,1100204,0.0,0.0 -2023-10-20 00:00:00+05:30,697.4251029554915,700.9122284702689,687.4618871989844,689.5541381835938,1232956,0.0,0.0 -2023-10-23 00:00:00+05:30,690.1021687131688,690.1021687131688,660.5612094562164,663.7494506835938,1717013,0.0,0.0 -2023-10-25 00:00:00+05:30,664.7956269916656,670.5244765311216,648.7050078739775,655.6294555664062,1305923,0.0,0.0 -2023-10-26 00:00:00+05:30,653.9855329191873,653.9855329191873,633.2121907438843,642.67724609375,1821947,0.0,0.0 -2023-10-27 00:00:00+05:30,647.5094311256489,659.1663451784354,646.014948728046,656.9246215820312,1056784,0.0,0.0 -2023-10-30 00:00:00+05:30,659.2660171805752,663.3509114305589,650.0998462664896,660.860107421875,988891,0.0,0.0 -2023-10-31 00:00:00+05:30,662.3048192227312,666.4395784093813,660.5114524084021,662.902587890625,603228,0.0,0.0 -2023-11-01 00:00:00+05:30,663.6000049512747,667.5354875249316,649.6016983078438,650.4485473632812,840037,0.0,0.0 -2023-11-02 00:00:00+05:30,655.5298029073808,661.1091794922704,647.3101497822978,652.8895263671875,1442254,0.0,0.0 -2023-11-03 00:00:00+05:30,657.572263107521,663.6498006089537,655.6294238043926,661.1589965820312,763012,0.0,0.0 -2023-11-06 00:00:00+05:30,668.0336466410758,671.6702448806808,663.9487523206982,669.0299682617188,734713,0.0,0.0 -2023-11-07 00:00:00+05:30,671.4709416744514,680.7865241325076,667.5354592673881,678.5946044921875,1366389,0.0,0.0 -2023-11-08 00:00:00+05:30,687.4619456769997,687.4619456769997,669.0797988804634,674.41015625,2294522,0.0,0.0 -2023-11-09 00:00:00+05:30,676.502364719813,677.3990784818437,661.9560937201985,668.0834350585938,1785791,0.0,0.0 -2023-11-10 00:00:00+05:30,667.4358934355508,673.6130389779422,663.350938210013,669.9765014648438,711757,0.0,0.0 -2023-11-13 00:00:00+05:30,674.5097289675217,674.5097289675217,666.5889600176647,668.5317993164062,517232,0.0,0.0 -2023-11-15 00:00:00+05:30,675.2071474771695,676.4525494531823,671.5207454660433,674.8583984375,736475,0.0,0.0 -2023-11-16 00:00:00+05:30,674.5097477536926,681.3843913682031,673.214541788673,677.1500244140625,1042850,0.0,0.0 -2023-11-17 00:00:00+05:30,679.6500244140625,711.5,677.2000122070312,707.3499755859375,4894657,2.5,0.0 -2023-11-20 00:00:00+05:30,709.9000244140625,712.0,694.75,701.2999877929688,1714181,0.0,0.0 -2023-11-21 00:00:00+05:30,705.2999877929688,719.9000244140625,703.5,708.9500122070312,4324116,0.0,0.0 -2023-11-22 00:00:00+05:30,709.0,711.7999877929688,693.0499877929688,700.0,1440191,0.0,0.0 -2023-11-23 00:00:00+05:30,704.0,706.4500122070312,699.0,700.0,1285720,0.0,0.0 -2023-11-24 00:00:00+05:30,703.0,704.4000244140625,691.5999755859375,692.7999877929688,896138,0.0,0.0 -2023-11-28 00:00:00+05:30,697.2000122070312,699.2000122070312,692.7999877929688,696.7999877929688,877968,0.0,0.0 -2023-11-29 00:00:00+05:30,696.7999877929688,709.5,696.7999877929688,700.5,1575534,0.0,0.0 -2023-11-30 00:00:00+05:30,700.0,710.0,700.0,705.75,2128035,0.0,0.0 -2023-12-01 00:00:00+05:30,710.0,710.0,700.0,701.2999877929688,1060638,0.0,0.0 -2023-12-04 00:00:00+05:30,708.0,724.0,706.0,720.8499755859375,4528427,0.0,0.0 -2023-12-05 00:00:00+05:30,724.75,728.9500122070312,709.0499877929688,715.0999755859375,2826160,0.0,0.0 -2023-12-06 00:00:00+05:30,719.4000244140625,749.9000244140625,716.5999755859375,740.5,10164743,0.0,0.0 -2023-12-07 00:00:00+05:30,742.75,762.25,732.0,757.7999877929688,7412553,0.0,0.0 -2023-12-08 00:00:00+05:30,762.4500122070312,769.8499755859375,739.2000122070312,749.5499877929688,4842223,0.0,0.0 -2023-12-11 00:00:00+05:30,750.9500122070312,766.5499877929688,750.0,762.0999755859375,3619579,0.0,0.0 -2023-12-12 00:00:00+05:30,766.4000244140625,786.4000244140625,763.3499755859375,770.5999755859375,7248708,0.0,0.0 -2023-12-13 00:00:00+05:30,774.4000244140625,781.5499877929688,763.7999877929688,777.9500122070312,2986173,0.0,0.0 -2023-12-14 00:00:00+05:30,799.9500122070312,799.9500122070312,785.5,791.0499877929688,5071262,0.0,0.0 -2023-12-15 00:00:00+05:30,797.0,797.0,778.6500244140625,780.8499755859375,2894186,0.0,0.0 -2023-12-18 00:00:00+05:30,784.8499755859375,889.3499755859375,779.0999755859375,879.1500244140625,36365109,0.0,0.0 -2023-12-19 00:00:00+05:30,881.2000122070312,916.5,852.2000122070312,882.0999755859375,37499776,0.0,0.0 -2023-12-20 00:00:00+05:30,886.7000122070312,890.0,805.25,815.1500244140625,17968498,0.0,0.0 -2023-12-21 00:00:00+05:30,807.0,874.5,801.9000244140625,868.25,25159581,0.0,0.0 -2023-12-22 00:00:00+05:30,875.0,886.9000244140625,853.9000244140625,860.9000244140625,10046698,0.0,0.0 -2023-12-26 00:00:00+05:30,865.0,883.9000244140625,859.0,869.7999877929688,6342848,0.0,0.0 -2023-12-27 00:00:00+05:30,874.7999877929688,884.7000122070312,858.9500122070312,867.5,5028695,0.0,0.0 -2023-12-28 00:00:00+05:30,873.9500122070312,875.0,862.0499877929688,864.1500244140625,3578585,0.0,0.0 -2023-12-29 00:00:00+05:30,866.0,895.0,859.0499877929688,887.5,10705182,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/KPITTECH.NS.csv b/DATA/BRONZE/StockData/2023/KPITTECH.NS.csv deleted file mode 100644 index ea87665d..00000000 --- a/DATA/BRONZE/StockData/2023/KPITTECH.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,704.0396837919287,705.0343711272411,690.4124551559696,693.0484008789062,404987,0.0,0.0 -2023-01-03 00:00:00+05:30,693.0483877542521,699.563577534987,685.3395610515676,688.074951171875,524130,0.0,0.0 -2023-01-04 00:00:00+05:30,687.3289571236891,687.3289571236891,672.0605306238967,677.5313110351562,838579,0.0,0.0 -2023-01-05 00:00:00+05:30,679.0730590820312,686.3342645210162,673.6022787126608,679.0730590820312,571885,0.0,0.0 -2023-01-06 00:00:00+05:30,678.874057048813,716.1251071931571,675.4423738490251,712.8426513671875,2688877,0.0,0.0 -2023-01-09 00:00:00+05:30,716.4235380689315,750.5910230281246,706.2777153216804,711.7982177734375,6183258,0.0,0.0 -2023-01-10 00:00:00+05:30,715.1801861790686,723.4858010527007,702.2492509630354,715.6278076171875,1393835,0.0,0.0 -2023-01-11 00:00:00+05:30,718.1642791579067,719.0595220727955,697.2758444455576,699.31494140625,836999,0.0,0.0 -2023-01-12 00:00:00+05:30,702.8460729775937,707.2227217000409,686.4337313347658,688.8707275390625,867422,0.0,0.0 -2023-01-13 00:00:00+05:30,691.5066088223388,695.2366861203114,673.4032881939994,688.7214965820312,1673248,0.0,0.0 -2023-01-16 00:00:00+05:30,692.2029624062886,700.6578050187853,684.3946301552672,689.5670166015625,634770,0.0,0.0 -2023-01-17 00:00:00+05:30,689.5669792286651,704.2386170845942,688.3236200883322,698.5191650390625,956920,0.0,0.0 -2023-01-18 00:00:00+05:30,699.7625881709528,704.2386814854791,681.8582149128473,688.9204711914062,619850,0.0,0.0 -2023-01-19 00:00:00+05:30,685.3893261600388,693.346825189743,682.3058195703882,691.7056274414062,632608,0.0,0.0 -2023-01-20 00:00:00+05:30,695.1870029341866,699.1657522754361,683.1015275257823,693.0484008789062,470408,0.0,0.0 -2023-01-23 00:00:00+05:30,696.5298306707351,697.7731898829285,686.3840073570573,694.0928344726562,389484,0.0,0.0 -2023-01-24 00:00:00+05:30,697.5742213486274,703.5423454053005,693.9436489740231,698.5689086914062,830672,0.0,0.0 -2023-01-25 00:00:00+05:30,697.1266060233686,711.798244458182,684.0962260029104,703.2439575195312,908511,0.0,0.0 -2023-01-27 00:00:00+05:30,703.1942597189338,714.0363158004731,684.792543076781,693.6950073242188,986918,0.0,0.0 -2023-01-30 00:00:00+05:30,696.2811578970828,720.9991147180697,684.4443539284729,705.53173828125,1172465,0.0,0.0 -2023-01-31 00:00:00+05:30,705.531707793107,768.2467315199815,697.9721084041141,758.8469848632812,4110246,0.0,0.0 -2023-02-01 00:00:00+05:30,770.8826788533149,774.8614281635256,730.4486147039405,738.65478515625,2995906,0.0,0.0 -2023-02-02 00:00:00+05:30,738.6547981052739,808.6808114769345,736.7152063512613,783.3162841796875,6672636,0.0,0.0 -2023-02-03 00:00:00+05:30,780.8296002050109,796.6948761984903,766.6055826874054,774.2149047851562,2260046,0.0,0.0 -2023-02-06 00:00:00+05:30,779.8348860227603,815.1960093373525,768.9927695730337,772.17578125,3855942,0.0,0.0 -2023-02-07 00:00:00+05:30,775.7566895258142,787.7426599662215,771.08164683275,774.7122192382812,1266458,0.0,0.0 -2023-02-08 00:00:00+05:30,775.8561628143163,805.6967844610209,774.1154598849253,798.9329223632812,2132640,0.0,0.0 -2023-02-09 00:00:00+05:30,802.9613903252201,825.5905282996998,801.7677533228479,812.9082641601562,2842171,0.0,0.0 -2023-02-10 00:00:00+05:30,815.0505913573829,856.9515228394343,812.1110361792313,852.4176635742188,3862427,1.45,0.0 -2023-02-13 00:00:00+05:30,856.9515606450842,869.7061763606919,813.8050581856684,817.3922729492188,2963766,0.0,0.0 -2023-02-14 00:00:00+05:30,821.477817448404,843.9976841016328,819.6343385538275,831.5419921875,1685164,0.0,0.0 -2023-02-15 00:00:00+05:30,832.0401969351898,852.766455545383,808.5238755768795,841.05810546875,2129885,0.0,0.0 -2023-02-16 00:00:00+05:30,844.9940851252081,871.8983779299023,843.1007957484672,863.0797729492188,1946554,0.0,0.0 -2023-02-17 00:00:00+05:30,858.0475838229153,873.044283857197,844.9940444914291,853.0653076171875,1084471,0.0,0.0 -2023-02-20 00:00:00+05:30,851.9692451826166,858.1970905421388,822.1253980560265,824.96533203125,1033309,0.0,0.0 -2023-02-21 00:00:00+05:30,828.3034420866852,842.5029296653141,814.80148535989,819.1858520507812,1319818,0.0,0.0 -2023-02-22 00:00:00+05:30,811.1145687127167,830.0472183509742,804.7372308228356,808.4739379882812,1365678,0.0,0.0 -2023-02-23 00:00:00+05:30,812.1110567868196,825.0649754840327,809.3708047547169,820.6307373046875,1319393,0.0,0.0 -2023-02-24 00:00:00+05:30,826.9582939614675,842.7520864476552,826.161081050841,830.7448120117188,1386710,0.0,0.0 -2023-02-27 00:00:00+05:30,830.0473130818862,830.0473130818862,802.4454875059176,813.9047241210938,968555,0.0,0.0 -2023-02-28 00:00:00+05:30,818.0898047713725,843.3001118045856,812.9580356270751,826.7091674804688,1357971,0.0,0.0 -2023-03-01 00:00:00+05:30,827.9547602506751,846.9870327773252,823.1219153958968,841.00830078125,943939,0.0,0.0 -2023-03-02 00:00:00+05:30,839.9619599108296,853.2148024893861,832.1397497558503,843.200439453125,854661,0.0,0.0 -2023-03-03 00:00:00+05:30,848.9799188544733,859.6420027691063,831.9903680881067,834.4815063476562,890758,0.0,0.0 -2023-03-06 00:00:00+05:30,838.915764813233,846.9870286409952,827.157543289995,832.239501953125,592045,0.0,0.0 -2023-03-08 00:00:00+05:30,833.0366548696545,833.0366548696545,815.8976110506801,819.2855834960938,682924,0.0,0.0 -2023-03-09 00:00:00+05:30,823.8692639914383,831.4921716796135,819.0862905171435,822.822998046875,619748,0.0,0.0 -2023-03-10 00:00:00+05:30,822.0756013605553,828.6023712439602,812.4099730353432,820.1823120117188,880339,0.0,0.0 -2023-03-13 00:00:00+05:30,820.0827204601436,823.0222757895881,785.2067845961035,789.89013671875,892370,0.0,0.0 -2023-03-14 00:00:00+05:30,789.7406638125502,795.1215469505861,765.277697495183,775.740478515625,1070179,0.0,0.0 -2023-03-15 00:00:00+05:30,787.2495034736795,851.7699846299662,777.7831780530661,844.2965698242188,5697021,0.0,0.0 -2023-03-16 00:00:00+05:30,836.7235207551118,836.9228239772486,803.6910035017793,812.80859375,2959393,0.0,0.0 -2023-03-17 00:00:00+05:30,822.5738488163695,875.6849040565002,822.5738488163695,866.1189575195312,8212277,0.0,0.0 -2023-03-20 00:00:00+05:30,865.3218505027415,891.8275384924233,849.0297690345282,886.4466552734375,5786626,0.0,0.0 -2023-03-21 00:00:00+05:30,895.8133274510303,901.4931349056378,870.7524519717912,874.2899169921875,2081037,0.0,0.0 -2023-03-22 00:00:00+05:30,878.873558387174,901.7422192640703,877.0799510440221,891.628173828125,2187204,0.0,0.0 -2023-03-23 00:00:00+05:30,884.8523317617476,888.8381530759897,872.944678421688,878.3255615234375,1052678,0.0,0.0 -2023-03-24 00:00:00+05:30,879.1724724255597,910.6604954441253,873.8912716591113,882.9091796875,3318023,0.0,0.0 -2023-03-27 00:00:00+05:30,888.3399391327342,890.7314562857407,863.9765938093592,869.4072875976562,1341967,0.0,0.0 -2023-03-28 00:00:00+05:30,873.6919939851388,901.5429317554938,872.0478792330986,885.7989501953125,1838926,0.0,0.0 -2023-03-29 00:00:00+05:30,890.0836675012918,905.6782167618051,887.0444910998367,892.7741088867188,1565811,0.0,0.0 -2023-03-31 00:00:00+05:30,900.7458070584485,943.2944617820895,897.8560622760393,921.82080078125,2707463,0.0,0.0 -2023-04-03 00:00:00+05:30,925.1589038617982,925.1589038617982,757.3060021439051,808.3245239257812,11793483,0.0,0.0 -2023-04-05 00:00:00+05:30,767.9182894281766,839.7626911225292,738.3733659113547,812.8583984375,13319603,0.0,0.0 -2023-04-06 00:00:00+05:30,812.9082467390577,813.954512672683,789.1926220287236,793.3777465820312,3822053,0.0,0.0 -2023-04-10 00:00:00+05:30,787.1997098454896,809.2712197085535,760.4947191942393,797.0147705078125,5533042,0.0,0.0 -2023-04-11 00:00:00+05:30,799.1571457656623,840.2609266420135,797.9115766481972,834.0330810546875,3923132,0.0,0.0 -2023-04-12 00:00:00+05:30,836.9726487154501,861.9338420348961,828.1041721404013,848.431884765625,3867334,0.0,0.0 -2023-04-13 00:00:00+05:30,839.015372488629,868.4108041850834,832.4886023604655,866.019287109375,3121347,0.0,0.0 -2023-04-17 00:00:00+05:30,854.6099346500564,866.916133598326,820.082733277497,855.5565185546875,3010498,0.0,0.0 -2023-04-18 00:00:00+05:30,855.9550838993096,872.2471033689403,852.2681872065297,863.6776123046875,1689374,0.0,0.0 -2023-04-19 00:00:00+05:30,865.9196845697885,868.909050569454,843.1008331114854,850.3251342773438,1049644,0.0,0.0 -2023-04-20 00:00:00+05:30,851.9692571400227,868.659882937795,849.2788157431883,853.3643188476562,1114666,0.0,0.0 -2023-04-21 00:00:00+05:30,852.965700572761,861.8839872927437,842.004692738298,845.6915893554688,624965,0.0,0.0 -2023-04-24 00:00:00+05:30,846.9869737316099,860.937347416601,837.7199519474833,846.6880493164062,893943,0.0,0.0 -2023-04-25 00:00:00+05:30,851.9692853470923,856.552955420268,844.9940982155956,848.9799194335938,578268,0.0,0.0 -2023-04-26 00:00:00+05:30,853.2646697874658,911.2583809931064,851.9692900482296,902.290283203125,6855859,0.0,0.0 -2023-04-27 00:00:00+05:30,905.7778146380433,945.4367210909983,903.7849041547913,916.2904052734375,4410295,0.0,0.0 -2023-04-28 00:00:00+05:30,928.6963650727912,939.1591460097701,907.2725755351678,913.5502319335938,1332189,0.0,0.0 -2023-05-02 00:00:00+05:30,918.0840557027316,946.6325240448696,914.0484239481959,931.984619140625,1823170,0.0,0.0 -2023-05-03 00:00:00+05:30,932.682138522539,935.123466112988,915.0946785701001,919.13037109375,795104,0.0,0.0 -2023-05-04 00:00:00+05:30,923.2158313884426,931.6857014011806,902.7884978283097,906.0269775390625,1267402,0.0,0.0 -2023-05-05 00:00:00+05:30,906.8240989244345,910.5608061565434,876.930441067563,881.4144897460938,1413402,0.0,0.0 -2023-05-08 00:00:00+05:30,885.798898447558,893.8203509720081,871.40010805465,880.0194702148438,892457,0.0,0.0 -2023-05-09 00:00:00+05:30,884.9519363632165,899.6496521837191,874.4393450079062,877.4287109375,1369218,0.0,0.0 -2023-05-10 00:00:00+05:30,880.9661029075395,896.8097664422071,879.7205337874809,893.0730590820312,1315511,0.0,0.0 -2023-05-11 00:00:00+05:30,900.795594672445,906.1764776407095,888.6388278018213,894.5677490234375,754565,0.0,0.0 -2023-05-12 00:00:00+05:30,895.8133346446173,907.7209879084934,892.1762483911183,895.464599609375,978246,0.0,0.0 -2023-05-15 00:00:00+05:30,897.7065757809718,921.7211234259538,891.8274653688958,917.6356811523438,1318656,0.0,0.0 -2023-05-16 00:00:00+05:30,921.721177230701,931.6857304980599,917.2371282603895,923.9133911132812,1253828,0.0,0.0 -2023-05-17 00:00:00+05:30,925.7069713442517,935.1732966701617,924.2122883980553,929.84228515625,933709,0.0,0.0 -2023-05-18 00:00:00+05:30,936.1697398710858,951.5151755812734,928.1482869939075,937.7142333984375,1292090,0.0,0.0 -2023-05-19 00:00:00+05:30,945.6361146393833,945.6361146393833,928.6963739134934,940.4047241210938,620820,0.0,0.0 -2023-05-22 00:00:00+05:30,941.650264064173,943.4936820525437,931.6857110052929,935.4722290039062,434700,0.0,0.0 -2023-05-23 00:00:00+05:30,938.6609130719551,950.6183769327442,920.7247172807712,922.9169311523438,688310,0.0,0.0 -2023-05-24 00:00:00+05:30,920.1268778143674,984.1989434924992,908.5679594729129,976.177490234375,2376849,0.0,0.0 -2023-05-25 00:00:00+05:30,981.0102024664711,1025.0037264779887,980.5119748369808,1016.6832885742188,4131582,0.0,0.0 -2023-05-26 00:00:00+05:30,1012.4484128557791,1013.3950575708601,987.6865225514077,1003.231201171875,1263515,0.0,0.0 -2023-05-29 00:00:00+05:30,1009.0105743605686,1016.384367629717,987.4871650206368,990.2274169921875,755851,0.0,0.0 -2023-05-30 00:00:00+05:30,991.4729757337259,1014.3914465295809,990.4765204817322,1007.416259765625,849973,0.0,0.0 -2023-05-31 00:00:00+05:30,1007.4661236866363,1069.9937548774433,1000.3415047490778,1059.2818603515625,3647832,0.0,0.0 -2023-06-01 00:00:00+05:30,1056.242584309278,1114.4355963006312,1045.3811975581993,1096.3997802734375,3471313,0.0,0.0 -2023-06-02 00:00:00+05:30,1105.2184466690235,1147.9165329643504,1100.086677424169,1110.898193359375,3605727,0.0,0.0 -2023-06-05 00:00:00+05:30,1125.9446170330323,1140.2438478911745,1108.0582930617645,1111.6455078125,1246760,0.0,0.0 -2023-06-06 00:00:00+05:30,1116.5282407586285,1132.2224128174848,1081.2039465891392,1127.0408935546875,1602421,0.0,0.0 -2023-06-07 00:00:00+05:30,1132.7205418823346,1155.8881271902424,1116.0797873269664,1149.1121826171875,1472527,0.0,0.0 -2023-06-08 00:00:00+05:30,1143.930742031592,1145.7244103170015,1117.026447576145,1125.1475830078125,1004343,0.0,0.0 -2023-06-09 00:00:00+05:30,1129.332512875459,1138.7988375795915,1126.542511208381,1135.6102294921875,844970,0.0,0.0 -2023-06-12 00:00:00+05:30,1135.9590254124262,1145.6744644455587,1123.3040919422608,1138.2010498046875,1039973,0.0,0.0 -2023-06-13 00:00:00+05:30,1142.8346686027355,1142.8346686027355,1046.3777417840824,1088.8765869140625,1666475,0.0,0.0 -2023-06-14 00:00:00+05:30,1100.0367793682246,1101.0332346678517,1026.44857981829,1036.0145263671875,4250112,0.0,0.0 -2023-06-15 00:00:00+05:30,1038.2564870156216,1074.178747015667,1036.462940569029,1059.879638671875,2023195,0.0,0.0 -2023-06-16 00:00:00+05:30,1070.1929928895509,1085.937035294739,1066.2071716869825,1080.55615234375,951731,0.0,0.0 -2023-06-19 00:00:00+05:30,1085.3889068485014,1090.4210546355937,1058.6838568590179,1067.851318359375,598534,0.0,0.0 -2023-06-20 00:00:00+05:30,1066.1573566809182,1073.1824155772083,1047.374197597457,1054.6981201171875,713778,0.0,0.0 -2023-06-21 00:00:00+05:30,1064.91172362352,1096.1008229684849,1051.2603347561378,1059.3814697265625,1454526,0.0,0.0 -2023-06-22 00:00:00+05:30,1063.716076414962,1069.3460734185921,1051.2603846536624,1058.434814453125,678274,0.0,0.0 -2023-06-23 00:00:00+05:30,1060.2284274298922,1081.0543672962156,1040.1997004497628,1063.5665283203125,867763,0.0,0.0 -2023-06-26 00:00:00+05:30,1068.1004857961102,1083.6950359394582,1048.3706217319054,1071.5382080078125,809402,0.0,0.0 -2023-06-27 00:00:00+05:30,1075.5239635233163,1085.887122583453,1070.8904222240005,1078.3140869140625,636643,0.0,0.0 -2023-06-28 00:00:00+05:30,1083.9441907296145,1102.6774785403902,1072.7340679144472,1090.8695068359375,982284,0.0,0.0 -2023-06-30 00:00:00+05:30,1095.6025792700916,1098.8909303458634,1076.669928968926,1085.93701171875,615804,0.0,0.0 -2023-07-03 00:00:00+05:30,1092.1649109129814,1096.100860803549,1070.3922646860203,1072.53466796875,731607,0.0,0.0 -2023-07-04 00:00:00+05:30,1074.2285920198926,1077.2677074397843,1054.2496163257865,1056.9898681640625,559178,0.0,0.0 -2023-07-05 00:00:00+05:30,1056.1429605950443,1066.1075132534793,1046.3776503347358,1051.858154296875,393246,0.0,0.0 -2023-07-06 00:00:00+05:30,1056.242642614552,1086.1363023111903,1053.2532766448883,1081.9013671875,827247,0.0,0.0 -2023-07-07 00:00:00+05:30,1086.1362541695198,1086.3853679892836,1071.1894249837007,1075.5738525390625,365571,0.0,0.0 -2023-07-10 00:00:00+05:30,1077.6164868033973,1081.0044589977256,1052.8545980455772,1057.139404296875,359010,0.0,0.0 -2023-07-11 00:00:00+05:30,1031.3312187523336,1067.203608969806,1011.6512268969146,1050.6624755859375,1655599,0.0,0.0 -2023-07-12 00:00:00+05:30,1051.260382513724,1064.6626581665544,1051.260382513724,1060.5274658203125,400805,0.0,0.0 -2023-07-13 00:00:00+05:30,1056.1927403289721,1078.1646282189772,1041.2957823371823,1043.8367919921875,655494,0.0,0.0 -2023-07-14 00:00:00+05:30,1047.224642161983,1068.8477950158358,1028.7404694481254,1059.3814697265625,1063926,0.0,0.0 -2023-07-17 00:00:00+05:30,1061.2249534254731,1095.9513982311685,1061.2249534254731,1086.7840576171875,1904514,0.0,0.0 -2023-07-18 00:00:00+05:30,1093.7093937788065,1105.5672370526363,1054.24978531022,1063.3175048828125,1090064,0.0,0.0 -2023-07-19 00:00:00+05:30,1067.2035723311787,1085.1397668241398,1058.5344603146225,1080.5062255859375,739084,0.0,0.0 -2023-07-20 00:00:00+05:30,1061.2248698219664,1078.5632159662973,1053.651834045594,1056.9400634765625,820217,0.0,0.0 -2023-07-21 00:00:00+05:30,1046.2282342331703,1046.2282342331703,990.028189620692,997.3521728515625,3300062,0.0,0.0 -2023-07-24 00:00:00+05:30,1001.4375245601807,1078.1645786807119,957.5934936341629,1053.053955078125,5088736,0.0,0.0 -2023-07-25 00:00:00+05:30,1074.5275163865567,1103.0759842078028,1035.1675332102168,1052.8546142578125,5582911,0.0,0.0 -2023-07-26 00:00:00+05:30,1086.1362869288348,1086.1362869288348,1056.242627655564,1060.2783203125,1085934,0.0,0.0 -2023-07-27 00:00:00+05:30,1061.1750316440096,1091.1185623057083,1056.2426265242473,1081.0045166015625,1132793,0.0,0.0 -2023-07-28 00:00:00+05:30,1081.0044352604277,1093.1113906696585,1062.57001344877,1067.7017822265625,865723,0.0,0.0 -2023-07-31 00:00:00+05:30,1073.1823692700516,1085.7875532737726,1061.72313320078,1078.9119873046875,587693,0.0,0.0 -2023-08-01 00:00:00+05:30,1084.5418890688343,1112.044028896827,1075.9225270621407,1088.5277099609375,1803367,0.0,0.0 -2023-08-02 00:00:00+05:30,1088.5278289421958,1119.6670580654186,1077.7660627021646,1095.8018798828125,1881642,0.0,0.0 -2023-08-03 00:00:00+05:30,1104.0724825819475,1105.068937891137,1071.2393287991983,1077.367431640625,708017,0.0,0.0 -2023-08-04 00:00:00+05:30,1086.2359001267957,1147.9165076335878,1086.1362789241412,1142.1868896484375,3232540,0.0,0.0 -2023-08-07 00:00:00+05:30,1151.404092770468,1180.2016751084325,1135.9590357060436,1146.9200439453125,1749988,0.0,0.0 -2023-08-08 00:00:00+05:30,1152.9983661555275,1157.8311498773044,1137.2544459053263,1143.0338134765625,823381,0.0,0.0 -2023-08-09 00:00:00+05:30,1140.9413314706023,1157.0838588590718,1129.5817165939404,1135.3612060546875,937273,0.0,0.0 -2023-08-10 00:00:00+05:30,1134.9625420122184,1140.592538563066,1111.6454645827782,1116.6776123046875,627851,0.0,0.0 -2023-08-11 00:00:00+05:30,1121.7096778311513,1162.0661173112003,1121.0122077791325,1138.1014404296875,1141520,0.0,0.0 -2023-08-14 00:00:00+05:30,1141.547073123618,1143.8942862262531,1105.7910878623918,1125.61669921875,683774,2.65,0.0 -2023-08-16 00:00:00+05:30,1124.61792310952,1148.5884649875204,1112.9323327121872,1134.15625,628546,0.0,0.0 -2023-08-17 00:00:00+05:30,1138.6008025631595,1162.1718123373869,1137.4023241707616,1152.7833251953125,806270,0.0,0.0 -2023-08-18 00:00:00+05:30,1153.981854065169,1163.4701934991056,1144.5433801075444,1151.2352294921875,607371,0.0,0.0 -2023-08-21 00:00:00+05:30,1156.5286921165882,1156.9782129422656,1124.6179560743249,1130.0113525390625,841533,0.0,0.0 -2023-08-22 00:00:00+05:30,1137.6020691216177,1146.591023135748,1125.8165028682276,1131.1600341796875,597113,0.0,0.0 -2023-08-23 00:00:00+05:30,1134.1062979096307,1200.5246764309786,1134.1062979096307,1175.9049072265625,2494389,0.0,0.0 -2023-08-24 00:00:00+05:30,1184.3944467229296,1194.681853126913,1165.4677549864396,1171.8099365234375,806837,0.0,0.0 -2023-08-25 00:00:00+05:30,1171.5603166988096,1171.5603166988096,1141.8968178063449,1146.1416015625,743352,0.0,0.0 -2023-08-28 00:00:00+05:30,1151.7346664198706,1156.7783949779212,1131.6093738252018,1149.6871337890625,565953,0.0,0.0 -2023-08-29 00:00:00+05:30,1153.2328553833663,1164.5689004851229,1147.0903792514268,1154.181640625,380847,0.0,0.0 -2023-08-30 00:00:00+05:30,1161.8722020762068,1163.5700667100803,1150.0866367524957,1154.2315673828125,452111,0.0,0.0 -2023-08-31 00:00:00+05:30,1157.7772106510924,1180.499288508053,1154.2316408850475,1174.456787109375,600600,0.0,0.0 -2023-09-01 00:00:00+05:30,1180.5491976827482,1217.8034639412679,1168.5639266402836,1199.2261962890625,1370201,0.0,0.0 -2023-09-04 00:00:00+05:30,1199.6758128839006,1209.9132327166633,1173.6078706694518,1176.8538818359375,592639,0.0,0.0 -2023-09-05 00:00:00+05:30,1182.6966562557423,1182.6966562557423,1160.9733511481054,1164.5189208984375,827361,0.0,0.0 -2023-09-06 00:00:00+05:30,1169.2631009795493,1178.4518825777982,1158.5762823160371,1166.01708984375,479574,0.0,0.0 -2023-09-07 00:00:00+05:30,1166.0170090773065,1174.7562692221934,1157.5274420794165,1163.0706787109375,573192,0.0,0.0 -2023-09-08 00:00:00+05:30,1167.6151427544714,1176.953642068054,1159.5749746529827,1163.0706787109375,463159,0.0,0.0 -2023-09-11 00:00:00+05:30,1169.1133786509693,1188.5394579988042,1160.5738236929499,1165.4178466796875,619542,0.0,0.0 -2023-09-12 00:00:00+05:30,1173.0584543974646,1189.5382027989617,1128.6130723449426,1143.0452880859375,754731,0.0,0.0 -2023-09-13 00:00:00+05:30,1143.7444550982311,1153.532353321743,1110.7849596491053,1136.0538330078125,507021,0.0,0.0 -2023-09-14 00:00:00+05:30,1144.9429627116547,1174.5565951276694,1138.7006338685017,1167.764892578125,598321,0.0,0.0 -2023-09-15 00:00:00+05:30,1176.05481861238,1181.4980808942362,1162.5713875709641,1168.2144775390625,531104,0.0,0.0 -2023-09-18 00:00:00+05:30,1168.1644175858698,1168.1644175858698,1133.656897142006,1139.150146484375,396231,0.0,0.0 -2023-09-20 00:00:00+05:30,1139.1501287389515,1151.7346390158796,1121.621620978617,1127.41455078125,374334,0.0,0.0 -2023-09-21 00:00:00+05:30,1116.6277817129921,1123.719042883602,1064.1922195126951,1076.27734375,1334931,0.0,0.0 -2023-09-22 00:00:00+05:30,1083.0690819728638,1089.9606376160564,1043.717415326688,1072.43212890625,1024376,0.0,0.0 -2023-09-25 00:00:00+05:30,1077.575866363886,1082.020356011492,1044.716220883175,1049.9097900390625,504621,0.0,0.0 -2023-09-26 00:00:00+05:30,1047.762516864604,1091.658526885633,1036.7260301073075,1085.266357421875,1243039,0.0,0.0 -2023-09-27 00:00:00+05:30,1087.6633496100956,1132.6081161229095,1075.7280659376634,1126.9151611328125,1051809,0.0,0.0 -2023-09-28 00:00:00+05:30,1133.856675816241,1155.180447977993,1124.6180286008257,1140.9979248046875,1537776,0.0,0.0 -2023-09-29 00:00:00+05:30,1140.9978688362492,1172.5590593372078,1138.800495913479,1150.8857421875,1058596,0.0,0.0 -2023-10-03 00:00:00+05:30,1150.9855677158168,1151.6846597670717,1116.9773119444603,1128.613037109375,806736,0.0,0.0 -2023-10-04 00:00:00+05:30,1127.6142660540384,1143.5946276633074,1101.8958715891213,1137.9515380859375,879446,0.0,0.0 -2023-10-05 00:00:00+05:30,1148.5885495456935,1170.4616950037484,1132.3584939542868,1155.879638671875,1081653,0.0,0.0 -2023-10-06 00:00:00+05:30,1162.3715901006155,1162.3715901006155,1138.6007536681234,1145.3924560546875,399131,0.0,0.0 -2023-10-09 00:00:00+05:30,1133.6069215119742,1145.5921929288409,1108.6376060601685,1131.80908203125,538664,0.0,0.0 -2023-10-10 00:00:00+05:30,1134.5557357225207,1173.5578562230658,1129.6118599049255,1163.6201171875,1224492,0.0,0.0 -2023-10-11 00:00:00+05:30,1174.556593163783,1232.385551854158,1172.908593967849,1222.197998046875,2853670,0.0,0.0 -2023-10-12 00:00:00+05:30,1230.4378483093165,1236.4804712707146,1202.0228167805371,1209.5635986328125,882743,0.0,0.0 -2023-10-13 00:00:00+05:30,1197.5283350084296,1203.5209705464201,1188.639234576314,1199.7255859375,570022,0.0,0.0 -2023-10-16 00:00:00+05:30,1178.5516600777598,1234.4829253017892,1177.5528874844738,1227.641357421875,1058192,0.0,0.0 -2023-10-17 00:00:00+05:30,1228.4902680821813,1234.1832229953457,1194.6318533826495,1197.2286376953125,926161,0.0,0.0 -2023-10-18 00:00:00+05:30,1200.5247381215102,1212.4600226482823,1173.5578762835062,1203.3712158203125,920040,0.0,0.0 -2023-10-19 00:00:00+05:30,1181.3482871725955,1215.306555777389,1178.651527984042,1211.7608642578125,512074,0.0,0.0 -2023-10-20 00:00:00+05:30,1210.5124630886403,1215.306620621544,1188.539464583731,1193.932861328125,419527,0.0,0.0 -2023-10-23 00:00:00+05:30,1195.63067973767,1200.7743831178636,1137.6520022640584,1150.4862060546875,510509,0.0,0.0 -2023-10-25 00:00:00+05:30,1161.5725921434935,1176.704022177612,1137.3023679762548,1146.441162109375,824513,0.0,0.0 -2023-10-26 00:00:00+05:30,1134.3559758777246,1134.3559758777246,1089.8606079588799,1118.974853515625,960493,0.0,0.0 -2023-10-27 00:00:00+05:30,1129.5618122421274,1170.961009262738,1108.63757524334,1127.1148681640625,1093767,0.0,0.0 -2023-10-30 00:00:00+05:30,1133.6568921663204,1211.9605667302048,1126.6154965447224,1183.945068359375,3037769,0.0,0.0 -2023-10-31 00:00:00+05:30,1198.527155643026,1253.159969719559,1198.527155643026,1216.0556640625,4684035,0.0,0.0 -2023-11-01 00:00:00+05:30,1222.497673790427,1230.487854664874,1202.5222216043087,1212.360107421875,1169151,0.0,0.0 -2023-11-02 00:00:00+05:30,1230.2881362509527,1277.4301541568836,1213.508707819088,1219.6011962890625,2217527,0.0,0.0 -2023-11-03 00:00:00+05:30,1229.4890838758242,1264.6958184059808,1228.4903112650397,1239.9761962890625,1375775,0.0,0.0 -2023-11-06 00:00:00+05:30,1248.5656344756599,1262.3986109516597,1245.9688500340349,1251.8116455078125,579178,0.0,0.0 -2023-11-07 00:00:00+05:30,1255.407204542661,1303.2984251520957,1249.6143964592611,1270.3887939453125,1710983,0.0,0.0 -2023-11-08 00:00:00+05:30,1282.3740713050465,1338.3553260626531,1279.477728210405,1326.120361328125,1411757,0.0,0.0 -2023-11-09 00:00:00+05:30,1327.968040007972,1341.3516173875967,1307.393348592974,1313.0863037109375,808102,0.0,0.0 -2023-11-10 00:00:00+05:30,1312.936583566169,1375.6594303372838,1308.392119421359,1367.5194091796875,1439812,0.0,0.0 -2023-11-13 00:00:00+05:30,1413.2632845963121,1417.2583751534748,1373.4622193046762,1391.7896728515625,840457,0.0,0.0 -2023-11-15 00:00:00+05:30,1412.1146689439197,1422.252235597197,1372.3136037293177,1391.39013671875,1329901,0.0,0.0 -2023-11-16 00:00:00+05:30,1387.7946068666872,1492.1663495205692,1378.4061195070246,1478.133544921875,2299977,0.0,0.0 -2023-11-17 00:00:00+05:30,1478.1334373347463,1547.098733047368,1463.3016888423072,1534.763916015625,2530940,0.0,0.0 -2023-11-20 00:00:00+05:30,1537.2108951436053,1637.9870755801649,1490.668116038656,1622.0067138671875,3968239,0.0,0.0 -2023-11-21 00:00:00+05:30,1622.0067826926386,1622.0067826926386,1490.368498728082,1503.951904296875,4639119,0.0,0.0 -2023-11-22 00:00:00+05:30,1483.9764177700704,1487.9215208780079,1415.9100388648544,1444.0255126953125,4220073,0.0,0.0 -2023-11-23 00:00:00+05:30,1448.2202520010012,1478.0335893563736,1418.3569272480565,1444.674560546875,2311047,0.0,0.0 -2023-11-24 00:00:00+05:30,1452.2153696808512,1481.0299349909033,1434.3373156424989,1466.947265625,1609569,0.0,0.0 -2023-11-28 00:00:00+05:30,1481.0300144779817,1505.5499320488648,1475.6366177299526,1487.9715576171875,1138990,0.0,0.0 -2023-11-29 00:00:00+05:30,1488.6705462797872,1509.095396989234,1460.605060868203,1490.7679443359375,1052656,0.0,0.0 -2023-11-30 00:00:00+05:30,1485.2248742645645,1502.653407726229,1468.495432869141,1497.4598388671875,1277831,0.0,0.0 -2023-12-01 00:00:00+05:30,1505.1003036598709,1506.348769395652,1474.1883408101278,1481.229736328125,655282,0.0,0.0 -2023-12-04 00:00:00+05:30,1498.1589783091918,1512.0918080392714,1443.8257216450804,1495.412353515625,1382705,0.0,0.0 -2023-12-05 00:00:00+05:30,1500.0566658422524,1504.15160931885,1470.1933392545466,1476.3358154296875,909831,0.0,0.0 -2023-12-06 00:00:00+05:30,1486.0738028753105,1486.0738028753105,1454.362772250204,1460.4052734375,816079,0.0,0.0 -2023-12-07 00:00:00+05:30,1468.7950274569848,1498.1589676061633,1453.2141985779786,1457.1593017578125,949044,0.0,0.0 -2023-12-08 00:00:00+05:30,1466.14820357309,1482.6779390310542,1465.5989517900714,1476.78515625,585545,0.0,0.0 -2023-12-11 00:00:00+05:30,1485.17482829652,1489.469599164023,1459.2067411844087,1461.4539794921875,459643,0.0,0.0 -2023-12-12 00:00:00+05:30,1473.0897442601495,1473.1895971368754,1425.3983522172439,1430.8916015625,794787,0.0,0.0 -2023-12-13 00:00:00+05:30,1450.7172515619322,1505.0505072609828,1443.8756833999375,1473.1396484375,2930070,0.0,0.0 -2023-12-14 00:00:00+05:30,1495.3124046453768,1502.0541196149948,1474.1883400231438,1481.1297607421875,1267288,0.0,0.0 -2023-12-15 00:00:00+05:30,1491.6669154802537,1547.9977159159655,1466.897305611349,1516.736083984375,3236009,0.0,0.0 -2023-12-18 00:00:00+05:30,1516.7360378589306,1516.7360378589306,1484.5756090792338,1491.6668701171875,1051979,0.0,0.0 -2023-12-19 00:00:00+05:30,1496.9104171613174,1518.1343346690257,1488.3708627606113,1499.4073486328125,750604,0.0,0.0 -2023-12-20 00:00:00+05:30,1508.6460122685096,1543.0038140918891,1451.9156798215004,1465.5489501953125,1620470,0.0,0.0 -2023-12-21 00:00:00+05:30,1463.2018815443037,1523.2780787440252,1424.34960242159,1514.538818359375,1600844,0.0,0.0 -2023-12-22 00:00:00+05:30,1524.4765275408888,1544.002580561143,1509.5449259986824,1537.4605712890625,1501194,0.0,0.0 -2023-12-26 00:00:00+05:30,1545.4008693009362,1556.0876871905994,1509.1453757028212,1525.8248291015625,754780,0.0,0.0 -2023-12-27 00:00:00+05:30,1539.1085481228547,1539.1085481228547,1494.3136222257633,1515.9869384765625,1347454,0.0,0.0 -2023-12-28 00:00:00+05:30,1525.9249032285934,1530.1196995898213,1500.1565200939372,1504.0517578125,676529,0.0,0.0 -2023-12-29 00:00:00+05:30,1504.0517496044931,1523.6276690508753,1490.1687854630652,1511.991943359375,786524,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/LICI.NS.csv b/DATA/BRONZE/StockData/2023/LICI.NS.csv deleted file mode 100644 index 9067e95b..00000000 --- a/DATA/BRONZE/StockData/2023/LICI.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,672.1739518297986,701.219692798653,671.8795810556373,696.2152099609375,2988258,0.0,0.0 -2023-01-03 00:00:00+05:30,704.5560000485224,723.9852482385274,702.3481295748327,720.8451538085938,4845441,0.0,0.0 -2023-01-04 00:00:00+05:30,723.102173346277,732.0317593220973,714.3687946199556,717.3126220703125,3772736,0.0,0.0 -2023-01-05 00:00:00+05:30,720.1092532569888,724.475942735763,709.06990002587,714.1725463867188,1602415,0.0,0.0 -2023-01-06 00:00:00+05:30,714.1724885981902,715.742565754965,691.9956803030811,694.0563354492188,1625158,0.0,0.0 -2023-01-09 00:00:00+05:30,702.5935780652198,704.5561299592567,694.7924223079569,698.2759399414062,1268499,0.0,0.0 -2023-01-10 00:00:00+05:30,698.3739845220339,705.0466478467821,695.2338900479403,701.6121826171875,1546064,0.0,0.0 -2023-01-11 00:00:00+05:30,701.1705764282873,709.9530063848358,697.2454734213221,701.7102661132812,1322852,0.0,0.0 -2023-01-12 00:00:00+05:30,702.6915584439046,704.1144202959633,689.9349733702963,692.1919555664062,1156008,0.0,0.0 -2023-01-13 00:00:00+05:30,693.2223523402321,702.7897921003386,692.0448093143691,699.4534301757812,1241951,0.0,0.0 -2023-01-16 00:00:00+05:30,700.6308880055678,705.1447325147826,694.4488627369237,695.9207763671875,746717,0.0,0.0 -2023-01-17 00:00:00+05:30,694.7433116687506,698.1777771925368,685.6174581125839,692.4863891601562,981024,0.0,0.0 -2023-01-18 00:00:00+05:30,693.7620411414629,695.8226965146556,689.9350412857323,693.3695068359375,601657,0.0,0.0 -2023-01-19 00:00:00+05:30,691.7994967209262,697.6871520121681,687.1874880976546,688.463134765625,651600,0.0,0.0 -2023-01-20 00:00:00+05:30,688.8556284148517,692.0938266554313,682.0848012726483,685.47021484375,528700,0.0,0.0 -2023-01-23 00:00:00+05:30,686.8930729236422,691.6522366862554,685.1267884288745,687.7762451171875,530547,0.0,0.0 -2023-01-24 00:00:00+05:30,688.855631725625,701.1215795839873,686.8930800682871,688.9537353515625,1092923,0.0,0.0 -2023-01-25 00:00:00+05:30,689.8369666396048,691.7504666478675,673.1552761234267,676.4916381835938,864582,0.0,0.0 -2023-01-27 00:00:00+05:30,678.0615994519255,679.5335131989268,647.6420486805656,653.4806518554688,1736675,0.0,0.0 -2023-01-30 00:00:00+05:30,636.8480118622965,671.1926658148086,627.2315207340578,644.2075805664062,3024474,0.0,0.0 -2023-01-31 00:00:00+05:30,647.6420650978772,650.4877890378132,638.6143152422902,641.0675048828125,1811224,0.0,0.0 -2023-02-01 00:00:00+05:30,647.6420195604184,652.9409327682956,571.4459307264195,587.2445068359375,6326960,0.0,0.0 -2023-02-02 00:00:00+05:30,572.2309632758963,594.6530896463954,572.2309632758963,587.8822631835938,3377223,0.0,0.0 -2023-02-03 00:00:00+05:30,590.8261311439978,593.1812170046669,575.0276148299997,587.833251953125,2276729,0.0,0.0 -2023-02-06 00:00:00+05:30,590.7280748073867,596.0269884718917,585.8216954485214,588.6674194335938,1567204,0.0,0.0 -2023-02-07 00:00:00+05:30,590.7280342003352,606.6247142087755,589.9920773470956,591.7583618164062,2084510,0.0,0.0 -2023-02-08 00:00:00+05:30,593.671910005825,601.1295827696285,593.1812720636714,598.8236083984375,1374494,0.0,0.0 -2023-02-09 00:00:00+05:30,601.8655187796229,606.428475440107,598.1857343412728,601.6693115234375,1434333,0.0,0.0 -2023-02-10 00:00:00+05:30,618.2037699164052,628.0165281690466,605.4962360007701,608.4400634765625,3943115,0.0,0.0 -2023-02-13 00:00:00+05:30,609.3722585109937,611.9726632812136,594.0152686189656,595.3400268554688,1315642,0.0,0.0 -2023-02-14 00:00:00+05:30,593.720920457693,598.2838769587557,585.0366534435287,586.8519897460938,1528074,0.0,0.0 -2023-02-15 00:00:00+05:30,583.9572138681314,592.6415407710125,583.9572138681314,589.7467651367188,933878,0.0,0.0 -2023-02-16 00:00:00+05:30,592.7395951558052,594.8984137491109,590.7279918795294,591.5130004882812,703040,0.0,0.0 -2023-02-17 00:00:00+05:30,591.7093283469475,594.4078368924767,589.0598716146903,591.3659057617188,642400,0.0,0.0 -2023-02-20 00:00:00+05:30,593.6718719405936,593.6718719405936,585.232923833574,587.2935791015625,885378,0.0,0.0 -2023-02-21 00:00:00+05:30,588.765545489613,590.0411921930415,584.742338219032,585.9689331054688,648784,0.0,0.0 -2023-02-22 00:00:00+05:30,585.8217095476311,587.489890548259,582.3381920974633,584.7913818359375,761922,0.0,0.0 -2023-02-23 00:00:00+05:30,584.8403589350445,587.735134435083,579.0508079349676,579.8358764648438,916630,0.0,0.0 -2023-02-24 00:00:00+05:30,579.9340593726137,583.6628958300464,573.0651280433273,573.6538696289062,1119544,0.0,0.0 -2023-02-27 00:00:00+05:30,573.6538595023108,574.4389281256616,555.4021519636174,557.119384765625,1912489,0.0,0.0 -2023-02-28 00:00:00+05:30,557.3647139568106,571.8385335534003,556.972179637938,567.5700073242188,2207400,0.0,0.0 -2023-03-01 00:00:00+05:30,570.4156636792804,593.2303281538075,569.3853359717995,590.4337158203125,1822832,0.0,0.0 -2023-03-02 00:00:00+05:30,590.6299171723084,595.9287704599814,585.8216418833393,589.8448486328125,1383893,0.0,0.0 -2023-03-03 00:00:00+05:30,597.5969675509566,607.4097256388212,596.3213209779987,603.9262084960938,2101679,0.0,0.0 -2023-03-06 00:00:00+05:30,608.3910169505394,613.2973961194954,598.4801549861779,600.1973876953125,1404596,0.0,0.0 -2023-03-08 00:00:00+05:30,598.9707952896501,598.9707952896501,590.7280542960317,591.6602783203125,900075,0.0,0.0 -2023-03-09 00:00:00+05:30,593.6718926140169,594.9965910620933,581.4059444195124,587.3426513671875,1465695,0.0,0.0 -2023-03-10 00:00:00+05:30,583.8591545354809,585.7726544993989,579.0018269016363,584.3497924804688,649101,0.0,0.0 -2023-03-13 00:00:00+05:30,584.3497423123067,587.2935697294971,569.1399673234893,571.2006225585938,1137818,0.0,0.0 -2023-03-14 00:00:00+05:30,574.0954357906339,576.4505218356693,564.2336252751594,567.6680908203125,879186,0.0,0.0 -2023-03-15 00:00:00+05:30,570.1212736661184,575.7636098512822,565.2148943746716,566.6377563476562,817032,0.0,0.0 -2023-03-16 00:00:00+05:30,566.1961159912106,568.0605639002758,560.0631424644428,561.7313232421875,972000,0.0,0.0 -2023-03-17 00:00:00+05:30,564.5770172369054,571.2006290002814,564.2335946579558,569.0418701171875,696661,0.0,0.0 -2023-03-20 00:00:00+05:30,568.1587049888302,568.2077568018153,559.5234896721279,564.135498046875,725166,0.0,0.0 -2023-03-21 00:00:00+05:30,566.9812275058814,567.913451629571,560.8482528662532,561.8295288085938,779267,0.0,0.0 -2023-03-22 00:00:00+05:30,562.2710758044385,566.9321362059587,561.2897999304342,562.0257568359375,931326,0.0,0.0 -2023-03-23 00:00:00+05:30,562.3691936244992,564.2336417890813,557.3647104977359,558.1497192382812,748086,0.0,0.0 -2023-03-24 00:00:00+05:30,559.3272236415318,562.271051134382,548.5331895010812,549.5144653320312,1305399,0.0,0.0 -2023-03-27 00:00:00+05:30,549.6125841390175,552.114885490915,529.0057911198871,533.9121704101562,1741356,0.0,0.0 -2023-03-28 00:00:00+05:30,535.776589719692,539.0638397106769,524.9825558608703,526.7488403320312,1821333,0.0,0.0 -2023-03-29 00:00:00+05:30,527.4357113921203,532.5383572296333,520.1251951348263,521.8914794921875,2245923,0.0,0.0 -2023-03-31 00:00:00+05:30,524.5409937109919,536.708838209591,521.1555800495626,524.3447265625,2030925,0.0,0.0 -2023-04-03 00:00:00+05:30,529.888966562866,538.2788632216462,527.533880532323,534.353759765625,1228058,0.0,0.0 -2023-04-05 00:00:00+05:30,539.1128982293907,545.0986560945647,536.4143900309027,539.652587890625,1156963,0.0,0.0 -2023-04-06 00:00:00+05:30,540.6829801431473,545.9818935606448,537.886367995888,540.2413940429688,1088256,0.0,0.0 -2023-04-10 00:00:00+05:30,544.068426306627,545.5893919496039,538.229822813593,539.0148315429688,818437,0.0,0.0 -2023-04-11 00:00:00+05:30,539.7997875048641,544.8533817745142,539.0147788522258,540.1923217773438,659636,0.0,0.0 -2023-04-12 00:00:00+05:30,542.3511935082245,543.5287365484515,538.7204607559937,539.0148315429688,682171,0.0,0.0 -2023-04-13 00:00:00+05:30,539.6035835267191,543.0871006198547,537.9354026970661,540.6339111328125,562523,0.0,0.0 -2023-04-17 00:00:00+05:30,540.6339081947103,541.0263825751113,533.8140294793318,534.4027709960938,947673,0.0,0.0 -2023-04-18 00:00:00+05:30,535.8746910296528,541.9586129750039,535.8746910296528,538.1807250976562,612736,0.0,0.0 -2023-04-19 00:00:00+05:30,538.720462669938,539.7017385582257,534.7953591167873,536.2672729492188,482728,0.0,0.0 -2023-04-20 00:00:00+05:30,537.4937828247809,545.7855747482364,536.2181363501686,541.5661010742188,731513,0.0,0.0 -2023-04-21 00:00:00+05:30,540.2904901773852,540.2904901773852,534.8934726914813,537.7391967773438,655602,0.0,0.0 -2023-04-24 00:00:00+05:30,538.6223381491029,543.4305538798433,537.2485280018486,539.1129760742188,446849,0.0,0.0 -2023-04-25 00:00:00+05:30,540.6830262707207,545.5894058194568,536.954189792147,538.0335693359375,987652,0.0,0.0 -2023-04-26 00:00:00+05:30,538.033525176819,540.0451286482327,536.8069303903078,537.4938354492188,498401,0.0,0.0 -2023-04-27 00:00:00+05:30,537.7391612268726,542.6945922487648,532.8327820185982,535.4822387695312,1151408,0.0,0.0 -2023-04-28 00:00:00+05:30,538.2297666079661,542.4492404935206,536.3162668539586,539.6035766601562,1231240,0.0,0.0 -2023-05-02 00:00:00+05:30,541.6642934285868,544.215586795776,538.9167329041537,539.7507934570312,1224198,0.0,0.0 -2023-05-03 00:00:00+05:30,540.6339538091414,542.5474537385456,539.7017297520136,541.0264282226562,856689,0.0,0.0 -2023-05-04 00:00:00+05:30,541.6642488665492,555.9908517818151,538.8185250514445,542.1058349609375,4283342,0.0,0.0 -2023-05-05 00:00:00+05:30,542.154916776729,554.7642877167779,541.3208562463105,549.5635375976562,2503952,0.0,0.0 -2023-05-08 00:00:00+05:30,552.4582501426088,556.3833531631602,551.4769743874709,552.1638793945312,1104965,0.0,0.0 -2023-05-09 00:00:00+05:30,553.8811568615972,555.8437085309502,545.5403122668473,546.9140625,1015395,0.0,0.0 -2023-05-10 00:00:00+05:30,548.2878758824138,549.8088414567324,544.7061951076392,547.3556518554688,589178,0.0,0.0 -2023-05-11 00:00:00+05:30,549.4653999205287,553.1451841955225,548.5331759257325,550.4957275390625,680822,0.0,0.0 -2023-05-12 00:00:00+05:30,550.4956938777859,553.881107182236,547.0612287644664,551.5750732421875,892781,0.0,0.0 -2023-05-15 00:00:00+05:30,553.439559553386,562.2710418866847,550.6919992503797,557.021240234375,2164688,0.0,0.0 -2023-05-16 00:00:00+05:30,558.3458759593543,563.7919441418304,555.794583084129,556.8739624023438,902155,0.0,0.0 -2023-05-17 00:00:00+05:30,557.3646578604715,560.2594334669085,555.3040026246064,559.3272094726562,862004,0.0,0.0 -2023-05-18 00:00:00+05:30,561.2897899462538,566.0489538935883,556.3834106635069,557.5119018554688,964354,0.0,0.0 -2023-05-19 00:00:00+05:30,559.3272780696902,559.3763298875463,551.5751742938978,554.4208984375,515091,0.0,0.0 -2023-05-22 00:00:00+05:30,558.3459233800054,568.453052018086,556.0890010460372,566.686767578125,1506327,0.0,0.0 -2023-05-23 00:00:00+05:30,570.1212173769869,583.3684401559703,570.0231137577741,579.0999145507812,2726826,0.0,0.0 -2023-05-24 00:00:00+05:30,583.0250430721646,592.8868529267528,580.9643279477755,582.7797241210938,2488874,0.0,0.0 -2023-05-25 00:00:00+05:30,595.6343962645998,603.9752403638569,589.7467416063006,592.2980346679688,5187933,0.0,0.0 -2023-05-26 00:00:00+05:30,597.2044595364587,598.7745368349647,591.8074423507642,592.9849853515625,1195590,0.0,0.0 -2023-05-29 00:00:00+05:30,598.5782762248203,598.6763798541565,592.0037159665088,593.8681640625,1131333,0.0,0.0 -2023-05-30 00:00:00+05:30,594.1625265892451,595.094750624291,588.2748714950494,589.648681640625,720683,0.0,0.0 -2023-05-31 00:00:00+05:30,588.2258833202796,588.2258833202796,581.8966414308038,584.0064086914062,720695,0.0,0.0 -2023-06-01 00:00:00+05:30,583.8591659438663,589.2561834441877,582.8288382177251,585.9689331054688,694568,0.0,0.0 -2023-06-02 00:00:00+05:30,587.8823702963455,590.1393527900486,584.9385425835098,585.6744995117188,507824,0.0,0.0 -2023-06-05 00:00:00+05:30,587.2935249942351,590.727990052681,584.7912838586881,585.4290771484375,641136,0.0,0.0 -2023-06-06 00:00:00+05:30,586.8519879529188,588.5201688133888,584.8403845148473,586.5576171875,480880,0.0,0.0 -2023-06-07 00:00:00+05:30,587.7842356644261,593.6718907795956,586.3123218856337,590.0902099609375,809884,0.0,0.0 -2023-06-08 00:00:00+05:30,591.0715410556218,598.9708603206127,591.0224892368759,592.1019287109375,1424334,0.0,0.0 -2023-06-09 00:00:00+05:30,593.6718341644572,595.6343856823562,589.1088779284142,590.678955078125,660925,0.0,0.0 -2023-06-12 00:00:00+05:30,587.587960256851,590.237416999904,583.9081758615898,585.8707275390625,803879,0.0,0.0 -2023-06-13 00:00:00+05:30,586.5086141745896,589.501493674622,586.5086141745896,587.6861572265625,400863,0.0,0.0 -2023-06-14 00:00:00+05:30,588.6673927497769,590.6299444043622,584.1044361959368,584.8403930664062,644399,0.0,0.0 -2023-06-15 00:00:00+05:30,584.8403758799388,593.6228062545869,583.9081518929411,585.23291015625,847451,0.0,0.0 -2023-06-16 00:00:00+05:30,585.2329434992769,595.3400728207552,585.2329434992769,593.1322021484375,1405526,0.0,0.0 -2023-06-19 00:00:00+05:30,593.6718826735078,609.3232442860923,592.2490207283047,606.7228393554688,2500627,0.0,0.0 -2023-06-20 00:00:00+05:30,608.3910595765504,620.6570083583358,607.4588354906692,618.5472412109375,3041047,0.0,0.0 -2023-06-21 00:00:00+05:30,624.6802537657483,627.7712970045321,621.1967360773665,624.1405639648438,1580109,0.0,0.0 -2023-06-22 00:00:00+05:30,625.955876655392,641.7543935801763,624.729281866439,629.7337646484375,3120722,0.0,0.0 -2023-06-23 00:00:00+05:30,630.9603690959267,634.7873688529718,611.0895332107128,613.2483520507812,1538801,0.0,0.0 -2023-06-26 00:00:00+05:30,613.2483319905625,614.0823924756053,602.2089790821121,604.3677978515625,946727,0.0,0.0 -2023-06-27 00:00:00+05:30,604.7602776159415,608.881648050185,600.2954846006458,605.2509155273438,975533,0.0,0.0 -2023-06-28 00:00:00+05:30,606.4284396263861,611.0894996396956,603.484612249559,608.3909912109375,1156188,0.0,0.0 -2023-06-30 00:00:00+05:30,610.4516478223072,621.6382158369167,608.5872597480867,620.41162109375,1371193,0.0,0.0 -2023-07-03 00:00:00+05:30,623.110148544272,625.9067606871082,616.2412177729177,617.2715454101562,888170,0.0,0.0 -2023-07-04 00:00:00+05:30,618.9397671331889,620.9023189116532,612.6105256691759,614.1806030273438,625593,0.0,0.0 -2023-07-05 00:00:00+05:30,614.2786915386916,617.7131570664639,613.2974156736138,615.0146484375,569014,0.0,0.0 -2023-07-06 00:00:00+05:30,613.3955071597229,619.5284811950437,612.3161276864362,616.1431274414062,624168,0.0,0.0 -2023-07-07 00:00:00+05:30,614.7692601413357,618.8906302883447,609.6175624306541,610.9422607421875,711064,0.0,0.0 -2023-07-10 00:00:00+05:30,611.3348289767358,612.0217340214663,605.4471741230273,606.9681396484375,791576,0.0,0.0 -2023-07-11 00:00:00+05:30,611.3348305498927,618.1056576060098,608.9797446454199,610.1572875976562,608461,0.0,0.0 -2023-07-12 00:00:00+05:30,611.4329254945125,612.3160976692333,606.4284428839521,608.8325805664062,523272,0.0,0.0 -2023-07-13 00:00:00+05:30,609.3723199970974,612.7086819379091,602.7487078232159,604.1715698242188,802085,0.0,0.0 -2023-07-14 00:00:00+05:30,605.2999602589675,608.3910030215707,604.2696326355407,607.1153564453125,534996,0.0,0.0 -2023-07-17 00:00:00+05:30,605.937808235391,613.2973767564687,605.937808235391,609.274169921875,711158,0.0,0.0 -2023-07-18 00:00:00+05:30,612.3161402732806,614.2296401900998,606.4284850783451,609.0779418945312,701393,0.0,0.0 -2023-07-19 00:00:00+05:30,610.2554614826456,611.7273752248688,607.9003755381592,608.7344360351562,501945,0.0,0.0 -2023-07-20 00:00:00+05:30,612.826561499344,620.6656260926068,610.4107408131551,619.4823608398438,1166529,3.0,0.0 -2023-07-21 00:00:00+05:30,620.9684587449386,636.9695050458457,617.7484388152681,629.8854370117188,2019022,3.0,0.0 -2023-07-24 00:00:00+05:30,629.8854780017286,634.0962735683937,619.2346421566345,620.8694458007812,927514,0.0,0.0 -2023-07-25 00:00:00+05:30,620.9684934469861,624.9811217968521,615.3210614679999,617.3026123046875,671845,0.0,0.0 -2023-07-26 00:00:00+05:30,618.8383365834885,624.7829894247213,618.0457282990845,622.157470703125,651954,0.0,0.0 -2023-07-27 00:00:00+05:30,622.1079201770061,629.4396221168703,622.1079201770061,624.4362182617188,705149,0.0,0.0 -2023-07-28 00:00:00+05:30,624.1884646817037,627.6066517017672,618.7392003074983,620.9684448242188,646004,0.0,0.0 -2023-07-31 00:00:00+05:30,621.2161989275858,635.483389407599,621.2161989275858,634.0467529296875,1469797,0.0,0.0 -2023-08-01 00:00:00+05:30,638.0593379592748,644.6975450293639,634.0962364812669,641.2793579101562,1987633,0.0,0.0 -2023-08-02 00:00:00+05:30,642.0225123355264,653.6641242490177,628.1516555875365,635.3347778320312,2568000,0.0,0.0 -2023-08-03 00:00:00+05:30,635.3842888449302,642.9637452841913,635.0870683020863,638.6043090820312,1008085,0.0,0.0 -2023-08-04 00:00:00+05:30,640.1895461950618,658.8656382173323,640.1895461950618,652.4255981445312,2593055,0.0,0.0 -2023-08-07 00:00:00+05:30,653.0200482265614,658.7665939794897,647.0258690933845,649.5028076171875,1110788,0.0,0.0 -2023-08-08 00:00:00+05:30,649.8991724995338,653.0696660533653,634.6412062872961,637.712646484375,1157301,0.0,0.0 -2023-08-09 00:00:00+05:30,639.3474104154744,641.0317408397744,635.087087910812,638.0098876953125,672748,0.0,0.0 -2023-08-10 00:00:00+05:30,639.5455129934876,643.0132268517017,633.7990278371589,635.7805786132812,634420,0.0,0.0 -2023-08-11 00:00:00+05:30,659.8564154486613,672.7364956300917,649.0569394153788,653.7631225585938,5254644,0.0,0.0 -2023-08-14 00:00:00+05:30,653.9118184372525,655.2493411497468,642.072039327181,649.7505493164062,1215416,0.0,0.0 -2023-08-16 00:00:00+05:30,648.4624961174402,648.4624961174402,642.3692032484927,643.2609252929688,701542,0.0,0.0 -2023-08-17 00:00:00+05:30,644.4498568672205,655.8933003914059,644.0039958525889,653.5650024414062,1191732,0.0,0.0 -2023-08-18 00:00:00+05:30,653.3173357496039,654.9025522318112,644.0040226182713,644.796630859375,752476,0.0,0.0 -2023-08-21 00:00:00+05:30,645.093853736721,649.800036996046,644.4994126717646,646.1342163085938,566994,0.0,0.0 -2023-08-22 00:00:00+05:30,647.7689499622827,660.8967241244904,646.1342068215888,657.7758178710938,1786271,0.0,0.0 -2023-08-23 00:00:00+05:30,659.5591729831474,661.7388908819223,651.9301905734997,652.57421875,813337,0.0,0.0 -2023-08-24 00:00:00+05:30,654.5557643520887,660.0050288202607,647.9670840335384,649.4532470703125,606670,0.0,0.0 -2023-08-25 00:00:00+05:30,647.9671068176935,651.7320412154803,639.0501282835052,642.3692016601562,698906,0.0,0.0 -2023-08-28 00:00:00+05:30,643.756328764298,651.385311588213,643.1618877015026,649.1560668945312,731456,0.0,0.0 -2023-08-29 00:00:00+05:30,649.1560825128346,654.4071802676409,644.4994258351255,645.8865356445312,489634,0.0,0.0 -2023-08-30 00:00:00+05:30,647.9671110453619,649.8000213449405,644.2517032985422,645.0443115234375,574588,0.0,0.0 -2023-08-31 00:00:00+05:30,645.3415301268099,649.4037455345135,637.118106432766,639.3473510742188,710410,0.0,0.0 -2023-09-01 00:00:00+05:30,639.347412859977,643.4096286602482,639.0997189869898,639.7932739257812,793487,0.0,0.0 -2023-09-04 00:00:00+05:30,641.0316876823711,657.8748695843808,641.0316876823711,652.524658203125,2492988,0.0,0.0 -2023-09-05 00:00:00+05:30,653.9117431640625,662.8782481539317,653.0200211436234,653.9117431640625,1878186,0.0,0.0 -2023-09-06 00:00:00+05:30,655.7446804892129,684.6258078606079,655.0511860803737,671.7457275390625,5680338,0.0,0.0 -2023-09-07 00:00:00+05:30,673.9254356166775,680.4645290333042,668.3770571226894,669.8632202148438,1684464,0.0,0.0 -2023-09-08 00:00:00+05:30,677.6903881243688,678.4829963669299,666.9900256694632,667.9312744140625,1578942,0.0,0.0 -2023-09-11 00:00:00+05:30,671.3989614913057,678.5820830074907,669.714631248257,672.7860107421875,1592447,0.0,0.0 -2023-09-12 00:00:00+05:30,677.0959176744816,677.0959176744816,652.3760598930985,653.5650024414062,1594449,0.0,0.0 -2023-09-13 00:00:00+05:30,653.9612822239903,660.7976565844918,648.5120175944149,653.2182006835938,890096,0.0,0.0 -2023-09-14 00:00:00+05:30,656.8345981494267,659.8564511842973,653.3173573884418,654.7044067382812,847932,0.0,0.0 -2023-09-15 00:00:00+05:30,656.4382399272774,665.1075248192703,652.5246649387512,661.3425903320312,1743786,0.0,0.0 -2023-09-18 00:00:00+05:30,661.3426324810943,665.6029549479684,655.5961467951614,657.5776977539062,732801,0.0,0.0 -2023-09-20 00:00:00+05:30,653.9117776017322,659.70778962344,647.0754030106792,649.6019287109375,1074642,0.0,0.0 -2023-09-21 00:00:00+05:30,649.4037459718153,653.4659009101232,647.9671095519299,648.5120239257812,652802,0.0,0.0 -2023-09-22 00:00:00+05:30,649.8991833591913,653.7136447399221,643.0132817300586,645.2920532226562,695541,0.0,0.0 -2023-09-25 00:00:00+05:30,644.0040099241943,646.9763361238444,639.5455206247191,640.6849365234375,651991,0.0,0.0 -2023-09-26 00:00:00+05:30,641.8738227463914,643.8553735588796,638.0593616212043,639.0006103515625,414742,0.0,0.0 -2023-09-27 00:00:00+05:30,639.0501370274484,643.8553735588796,638.0593616212043,639.0006103515625,531459,0.0,0.0 -2023-09-28 00:00:00+05:30,640.0408865161859,645.9855387129306,637.1180870916938,644.3012084960938,923774,0.0,0.0 -2023-09-29 00:00:00+05:30,644.3012620584925,646.8277273577147,640.8830746667759,643.75634765625,873339,0.0,0.0 -2023-10-03 00:00:00+05:30,642.1215441049821,643.5581806000047,638.5547766785638,639.3969116210938,470219,0.0,0.0 -2023-10-04 00:00:00+05:30,637.0685543185114,638.0593296751498,628.2011027821716,631.5697631835938,694550,0.0,0.0 -2023-10-05 00:00:00+05:30,633.2045881453097,636.0778612400774,630.6285960736905,631.8670654296875,396155,0.0,0.0 -2023-10-06 00:00:00+05:30,632.1642547779796,640.0409315877666,632.1642547779796,638.4061279296875,626615,0.0,0.0 -2023-10-09 00:00:00+05:30,633.3036847046478,633.3532113831096,624.2875917556082,629.4396362304688,718556,0.0,0.0 -2023-10-10 00:00:00+05:30,629.4891158512476,635.0374942833014,628.8451481351143,629.6377563476562,481417,0.0,0.0 -2023-10-11 00:00:00+05:30,632.2137847057412,636.0778331144488,630.7276215442588,631.470703125,653919,0.0,0.0 -2023-10-12 00:00:00+05:30,632.1146974440414,638.2575169430962,630.3313138403496,631.421142578125,1325826,0.0,0.0 -2023-10-13 00:00:00+05:30,630.1331769458784,633.1055032522269,628.1516260749794,628.795654296875,615655,0.0,0.0 -2023-10-16 00:00:00+05:30,628.7956444579461,634.7898236541963,628.7956444579461,631.2725830078125,1139234,0.0,0.0 -2023-10-17 00:00:00+05:30,633.4522514437258,645.8369444059645,633.3531980888814,643.21142578125,1103994,0.0,0.0 -2023-10-18 00:00:00+05:30,643.211406512902,644.9947901516138,628.6469959311811,630.7276000976562,875559,0.0,0.0 -2023-10-19 00:00:00+05:30,628.6469866356379,635.0870266878547,626.7644892007528,628.8451538085938,657460,0.0,0.0 -2023-10-20 00:00:00+05:30,628.5975077738071,631.9165814027888,627.953479530746,629.0928955078125,654219,0.0,0.0 -2023-10-23 00:00:00+05:30,629.0928416672116,630.826698587839,609.4755011739675,611.7542724609375,1105408,0.0,0.0 -2023-10-25 00:00:00+05:30,614.2807825005846,617.8475499520566,602.9363914390098,605.413330078125,1094888,0.0,0.0 -2023-10-26 00:00:00+05:30,604.2243650106482,606.8499440595139,591.8396722747398,599.4191284179688,1084441,0.0,0.0 -2023-10-27 00:00:00+05:30,602.3914165850216,607.097599527092,600.5089192193419,601.0538940429688,617526,0.0,0.0 -2023-10-30 00:00:00+05:30,601.0042893459727,603.5308148082667,597.0907751808741,598.62646484375,465617,0.0,0.0 -2023-10-31 00:00:00+05:30,600.9053147356755,603.9271677854263,594.6634414503254,596.6945190429688,536471,0.0,0.0 -2023-11-01 00:00:00+05:30,598.2797322961316,602.2428341027721,593.4744955444336,594.4652709960938,549716,0.0,0.0 -2023-11-02 00:00:00+05:30,598.2302417111458,603.4318131461894,596.7440784439906,600.6576538085938,741948,0.0,0.0 -2023-11-03 00:00:00+05:30,602.3914523275821,604.6702236876844,601.4006769125697,602.4409790039062,418848,0.0,0.0 -2023-11-06 00:00:00+05:30,604.2739686670291,608.2370704507849,603.8776342997998,605.7601318359375,580132,0.0,0.0 -2023-11-07 00:00:00+05:30,606.3545309261285,608.237028331908,604.5216206669195,605.1655883789062,453744,0.0,0.0 -2023-11-08 00:00:00+05:30,606.354555013043,609.8717956478588,605.3637795963549,607.6920776367188,744275,0.0,0.0 -2023-11-09 00:00:00+05:30,608.3361148938194,611.5066083688001,607.7416738238188,609.1287231445312,393625,0.0,0.0 -2023-11-10 00:00:00+05:30,608.583829399212,613.8844539483079,602.490536100378,604.6207275390625,671906,0.0,0.0 -2023-11-13 00:00:00+05:30,599.4191359002134,600.9052990470734,592.7314017393433,599.9640502929688,1079051,0.0,0.0 -2023-11-15 00:00:00+05:30,601.5988490065344,605.363783519924,600.5089597578343,601.2025146484375,840602,0.0,0.0 -2023-11-16 00:00:00+05:30,602.2428069248731,607.2462711076691,598.6760396487107,603.679443359375,1367472,0.0,0.0 -2023-11-17 00:00:00+05:30,603.6794180508332,613.0917840222429,603.1345036942827,608.9801025390625,1177051,0.0,0.0 -2023-11-20 00:00:00+05:30,608.9801322579798,610.1194877005273,604.3234757188695,606.3545532226562,502409,0.0,0.0 -2023-11-21 00:00:00+05:30,607.345313601198,610.0204192465592,604.3729874334923,605.2647094726562,718571,0.0,0.0 -2023-11-22 00:00:00+05:30,605.3637661223049,607.4939574096237,602.094219414434,603.134521484375,600947,0.0,0.0 -2023-11-23 00:00:00+05:30,603.6298892227252,622.2069272578931,602.3914200203806,612.001953125,736051,0.0,0.0 -2023-11-24 00:00:00+05:30,615.2220084695157,675.7088356998322,614.8256741130967,671.3989868164062,18997036,0.0,0.0 -2023-11-28 00:00:00+05:30,674.7180411977807,688.0935089748293,664.9093406390929,668.079833984375,8034353,0.0,0.0 -2023-11-29 00:00:00+05:30,670.7549701654717,685.6166017053271,665.8506196628928,674.6190185546875,3497491,0.0,0.0 -2023-11-30 00:00:00+05:30,675.708811015395,692.5519925216439,670.7549341017924,673.2318725585938,4305902,0.0,0.0 -2023-12-01 00:00:00+05:30,678.6811516821376,681.0590368403875,660.995834911098,664.7112426757812,1616633,0.0,0.0 -2023-12-04 00:00:00+05:30,673.7272531565109,720.9872505091214,673.7272531565109,712.3674926757812,13408726,0.0,0.0 -2023-12-05 00:00:00+05:30,713.3582602608172,720.1946344438351,696.1187447823293,707.463134765625,5078973,0.0,0.0 -2023-12-06 00:00:00+05:30,713.308781435044,743.8741791979347,707.413655544414,739.1184692382812,9601936,0.0,0.0 -2023-12-07 00:00:00+05:30,741.0009256472848,792.620298391157,730.1023965444064,778.2045288085938,15595341,0.0,0.0 -2023-12-08 00:00:00+05:30,782.7125589086635,795.9889733372323,762.897051088191,765.324462890625,6927164,0.0,0.0 -2023-12-11 00:00:00+05:30,767.8509462052236,776.4211777291413,760.9155183040151,763.8383178710938,2160731,0.0,0.0 -2023-12-12 00:00:00+05:30,762.89704650744,791.6295326746033,762.89704650744,784.4464111328125,5822501,0.0,0.0 -2023-12-13 00:00:00+05:30,788.1618253503674,803.2711500978131,788.1618253503674,797.6237182617188,5973611,0.0,0.0 -2023-12-14 00:00:00+05:30,803.5188189672934,812.4357972295692,799.7538846843139,807.7296142578125,4007659,0.0,0.0 -2023-12-15 00:00:00+05:30,808.4727769335491,811.3460499619954,784.6941658472682,788.805908203125,2964146,0.0,0.0 -2023-12-18 00:00:00+05:30,790.6388332962547,803.4198611812517,786.1308169552209,794.2551879882812,2171792,0.0,0.0 -2023-12-19 00:00:00+05:30,795.8403657958687,799.2585531308752,784.6941421852823,786.7252197265625,1396214,0.0,0.0 -2023-12-20 00:00:00+05:30,790.6387796336206,802.0326968839798,748.1344902238626,754.227783203125,2897254,0.0,0.0 -2023-12-21 00:00:00+05:30,745.9052570127658,761.7576638656925,739.4156900517755,757.4478149414062,2869747,0.0,0.0 -2023-12-22 00:00:00+05:30,799.5557786890453,813.4266348249147,781.5731802954754,785.4867553710938,10836454,0.0,0.0 -2023-12-26 00:00:00+05:30,787.6664079071816,791.2331749994192,772.8047775693102,774.0927734375,1907597,0.0,0.0 -2023-12-27 00:00:00+05:30,777.7587466259389,818.3310143564581,776.8174978317734,813.822998046875,10656808,0.0,0.0 -2023-12-28 00:00:00+05:30,814.4173930629993,829.0313304689352,799.159427446932,819.272216796875,7403621,0.0,0.0 -2023-12-29 00:00:00+05:30,819.916206101308,836.1154208843773,815.011855561991,824.820556640625,4195993,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv b/DATA/BRONZE/StockData/2023/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv deleted file mode 100644 index 7a16123a..00000000 --- a/DATA/BRONZE/StockData/2023/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv +++ /dev/null @@ -1,245 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-01-02 00:00:00+05:30,34.74599838256836,34.74599838256836,34.74599838256836,34.74599838256836,0,0.0,0.0,0.0 -2023-01-03 00:00:00+05:30,34.85100173950195,34.85100173950195,34.85100173950195,34.85100173950195,0,0.0,0.0,0.0 -2023-01-04 00:00:00+05:30,34.53499984741211,34.53499984741211,34.53499984741211,34.53499984741211,0,0.0,0.0,0.0 -2023-01-05 00:00:00+05:30,34.58100128173828,34.58100128173828,34.58100128173828,34.58100128173828,0,0.0,0.0,0.0 -2023-01-06 00:00:00+05:30,34.35599899291992,34.35599899291992,34.35599899291992,34.35599899291992,0,0.0,0.0,0.0 -2023-01-09 00:00:00+05:30,34.707000732421875,34.707000732421875,34.707000732421875,34.707000732421875,0,0.0,0.0,0.0 -2023-01-10 00:00:00+05:30,34.51900100708008,34.51900100708008,34.51900100708008,34.51900100708008,0,0.0,0.0,0.0 -2023-01-11 00:00:00+05:30,34.49399948120117,34.49399948120117,34.49399948120117,34.49399948120117,0,0.0,0.0,0.0 -2023-01-12 00:00:00+05:30,34.37900161743164,34.37900161743164,34.37900161743164,34.37900161743164,0,0.0,0.0,0.0 -2023-01-13 00:00:00+05:30,34.46099853515625,34.46099853515625,34.46099853515625,34.46099853515625,0,0.0,0.0,0.0 -2023-01-16 00:00:00+05:30,34.358001708984375,34.358001708984375,34.358001708984375,34.358001708984375,0,0.0,0.0,0.0 -2023-01-17 00:00:00+05:30,34.483001708984375,34.483001708984375,34.483001708984375,34.483001708984375,0,0.0,0.0,0.0 -2023-01-18 00:00:00+05:30,34.696998596191406,34.696998596191406,34.696998596191406,34.696998596191406,0,0.0,0.0,0.0 -2023-01-19 00:00:00+05:30,34.61600112915039,34.61600112915039,34.61600112915039,34.61600112915039,0,0.0,0.0,0.0 -2023-01-20 00:00:00+05:30,34.465999603271484,34.465999603271484,34.465999603271484,34.465999603271484,0,0.0,0.0,0.0 -2023-01-23 00:00:00+05:30,34.61399841308594,34.61399841308594,34.61399841308594,34.61399841308594,0,0.0,0.0,0.0 -2023-01-24 00:00:00+05:30,34.555999755859375,34.555999755859375,34.555999755859375,34.555999755859375,0,0.0,0.0,0.0 -2023-01-25 00:00:00+05:30,34.10200119018555,34.10200119018555,34.10200119018555,34.10200119018555,0,0.0,0.0,0.0 -2023-01-27 00:00:00+05:30,33.61899948120117,33.61899948120117,33.61899948120117,33.61899948120117,0,0.0,0.0,0.0 -2023-01-30 00:00:00+05:30,33.69499969482422,33.69499969482422,33.69499969482422,33.69499969482422,0,0.0,0.0,0.0 -2023-01-31 00:00:00+05:30,33.891998291015625,33.891998291015625,33.891998291015625,33.891998291015625,0,0.0,0.0,0.0 -2023-02-01 00:00:00+05:30,33.744998931884766,33.744998931884766,33.744998931884766,33.744998931884766,0,0.0,0.0,0.0 -2023-02-02 00:00:00+05:30,33.768001556396484,33.768001556396484,33.768001556396484,33.768001556396484,0,0.0,0.0,0.0 -2023-02-03 00:00:00+05:30,34.0260009765625,34.0260009765625,34.0260009765625,34.0260009765625,0,0.0,0.0,0.0 -2023-02-06 00:00:00+05:30,33.987998962402344,33.987998962402344,33.987998962402344,33.987998962402344,0,0.0,0.0,0.0 -2023-02-07 00:00:00+05:30,33.93299865722656,33.93299865722656,33.93299865722656,33.93299865722656,0,0.0,0.0,0.0 -2023-02-08 00:00:00+05:30,34.2869987487793,34.2869987487793,34.2869987487793,34.2869987487793,0,0.0,0.0,0.0 -2023-02-09 00:00:00+05:30,34.2599983215332,34.2599983215332,34.2599983215332,34.2599983215332,0,0.0,0.0,0.0 -2023-02-10 00:00:00+05:30,34.20800018310547,34.20800018310547,34.20800018310547,34.20800018310547,0,0.0,0.0,0.0 -2023-02-13 00:00:00+05:30,34.007999420166016,34.007999420166016,34.007999420166016,34.007999420166016,0,0.0,0.0,0.0 -2023-02-14 00:00:00+05:30,34.141998291015625,34.141998291015625,34.141998291015625,34.141998291015625,0,0.0,0.0,0.0 -2023-02-15 00:00:00+05:30,34.244998931884766,34.244998931884766,34.244998931884766,34.244998931884766,0,0.0,0.0,0.0 -2023-02-16 00:00:00+05:30,34.33700180053711,34.33700180053711,34.33700180053711,34.33700180053711,0,0.0,0.0,0.0 -2023-02-17 00:00:00+05:30,34.194000244140625,34.194000244140625,34.194000244140625,34.194000244140625,0,0.0,0.0,0.0 -2023-02-20 00:00:00+05:30,34.119998931884766,34.119998931884766,34.119998931884766,34.119998931884766,0,0.0,0.0,0.0 -2023-02-21 00:00:00+05:30,34.12099838256836,34.12099838256836,34.12099838256836,34.12099838256836,0,0.0,0.0,0.0 -2023-02-22 00:00:00+05:30,33.69300079345703,33.69300079345703,33.69300079345703,33.69300079345703,0,0.0,0.0,0.0 -2023-02-23 00:00:00+05:30,33.66699981689453,33.66699981689453,33.66699981689453,33.66699981689453,0,0.0,0.0,0.0 -2023-02-24 00:00:00+05:30,33.6510009765625,33.6510009765625,33.6510009765625,33.6510009765625,0,0.0,0.0,0.0 -2023-02-27 00:00:00+05:30,33.50299835205078,33.50299835205078,33.50299835205078,33.50299835205078,0,0.0,0.0,0.0 -2023-02-28 00:00:00+05:30,33.39099884033203,33.39099884033203,33.39099884033203,33.39099884033203,0,0.0,0.0,0.0 -2023-03-01 00:00:00+05:30,33.7130012512207,33.7130012512207,33.7130012512207,33.7130012512207,0,0.0,0.0,0.0 -2023-03-02 00:00:00+05:30,33.479000091552734,33.479000091552734,33.479000091552734,33.479000091552734,0,0.0,0.0,0.0 -2023-03-03 00:00:00+05:30,33.902000427246094,33.902000427246094,33.902000427246094,33.902000427246094,0,0.0,0.0,0.0 -2023-03-06 00:00:00+05:30,34.12200164794922,34.12200164794922,34.12200164794922,34.12200164794922,0,0.0,0.0,0.0 -2023-03-08 00:00:00+05:30,34.150001525878906,34.150001525878906,34.150001525878906,34.150001525878906,0,0.0,0.0,0.0 -2023-03-09 00:00:00+05:30,33.928001403808594,33.928001403808594,33.928001403808594,33.928001403808594,0,0.0,0.0,0.0 -2023-03-10 00:00:00+05:30,33.604000091552734,33.604000091552734,33.604000091552734,33.604000091552734,0,0.0,0.0,0.0 -2023-03-13 00:00:00+05:30,33.03499984741211,33.03499984741211,33.03499984741211,33.03499984741211,0,0.0,0.0,0.0 -2023-03-14 00:00:00+05:30,32.893001556396484,32.893001556396484,32.893001556396484,32.893001556396484,0,0.0,0.0,0.0 -2023-03-15 00:00:00+05:30,32.805999755859375,32.805999755859375,32.805999755859375,32.805999755859375,0,0.0,0.0,0.0 -2023-03-16 00:00:00+05:30,32.81100082397461,32.81100082397461,32.81100082397461,32.81100082397461,0,0.0,0.0,0.0 -2023-03-17 00:00:00+05:30,32.987998962402344,32.987998962402344,32.987998962402344,32.987998962402344,0,0.0,0.0,0.0 -2023-03-20 00:00:00+05:30,32.72600173950195,32.72600173950195,32.72600173950195,32.72600173950195,0,0.0,0.0,0.0 -2023-03-21 00:00:00+05:30,33.01900100708008,33.01900100708008,33.01900100708008,33.01900100708008,0,0.0,0.0,0.0 -2023-03-22 00:00:00+05:30,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0,0.0,0.0,0.0 -2023-03-23 00:00:00+05:30,32.99800109863281,32.99800109863281,32.99800109863281,32.99800109863281,0,0.0,0.0,0.0 -2023-03-24 00:00:00+05:30,32.720001220703125,32.720001220703125,32.720001220703125,32.720001220703125,0,0.0,0.0,0.0 -2023-03-27 00:00:00+05:30,32.683998107910156,32.683998107910156,32.683998107910156,32.683998107910156,0,0.0,0.0,0.0 -2023-03-28 00:00:00+05:30,32.61899948120117,32.61899948120117,32.61899948120117,32.61899948120117,0,0.0,0.0,0.0 -2023-03-29 00:00:00+05:30,32.92599868774414,32.92599868774414,32.92599868774414,32.92599868774414,0,0.0,0.0,0.0 -2023-03-31 00:00:00+05:30,33.409000396728516,33.409000396728516,33.409000396728516,33.409000396728516,0,0.0,0.0,0.0 -2023-04-03 00:00:00+05:30,33.54999923706055,33.54999923706055,33.54999923706055,33.54999923706055,0,0.0,0.0,0.0 -2023-04-05 00:00:00+05:30,33.736000061035156,33.736000061035156,33.736000061035156,33.736000061035156,0,0.0,0.0,0.0 -2023-04-06 00:00:00+05:30,33.83399963378906,33.83399963378906,33.83399963378906,33.83399963378906,0,0.0,0.0,0.0 -2023-04-10 00:00:00+05:30,33.85300064086914,33.85300064086914,33.85300064086914,33.85300064086914,0,0.0,0.0,0.0 -2023-04-11 00:00:00+05:30,34.00199890136719,34.00199890136719,34.00199890136719,34.00199890136719,0,0.0,0.0,0.0 -2023-04-12 00:00:00+05:30,34.165000915527344,34.165000915527344,34.165000915527344,34.165000915527344,0,0.0,0.0,0.0 -2023-04-13 00:00:00+05:30,34.17399978637695,34.17399978637695,34.17399978637695,34.17399978637695,0,0.0,0.0,0.0 -2023-04-17 00:00:00+05:30,33.98400115966797,33.98400115966797,33.98400115966797,33.98400115966797,0,0.0,0.0,0.0 -2023-04-18 00:00:00+05:30,34.01100158691406,34.01100158691406,34.01100158691406,34.01100158691406,0,0.0,0.0,0.0 -2023-04-19 00:00:00+05:30,33.95600128173828,33.95600128173828,33.95600128173828,33.95600128173828,0,0.0,0.0,0.0 -2023-04-20 00:00:00+05:30,34.01599884033203,34.01599884033203,34.01599884033203,34.01599884033203,0,0.0,0.0,0.0 -2023-04-21 00:00:00+05:30,33.96799850463867,33.96799850463867,33.96799850463867,33.96799850463867,0,0.0,0.0,0.0 -2023-04-24 00:00:00+05:30,34.124000549316406,34.124000549316406,34.124000549316406,34.124000549316406,0,0.0,0.0,0.0 -2023-04-25 00:00:00+05:30,34.145999908447266,34.145999908447266,34.145999908447266,34.145999908447266,0,0.0,0.0,0.0 -2023-04-26 00:00:00+05:30,34.26599884033203,34.26599884033203,34.26599884033203,34.26599884033203,0,0.0,0.0,0.0 -2023-04-27 00:00:00+05:30,34.45500183105469,34.45500183105469,34.45500183105469,34.45500183105469,0,0.0,0.0,0.0 -2023-04-28 00:00:00+05:30,34.75600051879883,34.75600051879883,34.75600051879883,34.75600051879883,0,0.0,0.0,0.0 -2023-05-02 00:00:00+05:30,34.8849983215332,34.8849983215332,34.8849983215332,34.8849983215332,0,0.0,0.0,0.0 -2023-05-03 00:00:00+05:30,34.81700134277344,34.81700134277344,34.81700134277344,34.81700134277344,0,0.0,0.0,0.0 -2023-05-04 00:00:00+05:30,35.13100051879883,35.13100051879883,35.13100051879883,35.13100051879883,0,0.0,0.0,0.0 -2023-05-05 00:00:00+05:30,34.85100173950195,34.85100173950195,34.85100173950195,34.85100173950195,0,0.0,0.0,0.0 -2023-05-08 00:00:00+05:30,35.229000091552734,35.229000091552734,35.229000091552734,35.229000091552734,0,0.0,0.0,0.0 -2023-05-09 00:00:00+05:30,35.18899917602539,35.18899917602539,35.18899917602539,35.18899917602539,0,0.0,0.0,0.0 -2023-05-10 00:00:00+05:30,35.31100082397461,35.31100082397461,35.31100082397461,35.31100082397461,0,0.0,0.0,0.0 -2023-05-11 00:00:00+05:30,35.37300109863281,35.37300109863281,35.37300109863281,35.37300109863281,0,0.0,0.0,0.0 -2023-05-12 00:00:00+05:30,35.323001861572266,35.323001861572266,35.323001861572266,35.323001861572266,0,0.0,0.0,0.0 -2023-05-15 00:00:00+05:30,35.50299835205078,35.50299835205078,35.50299835205078,35.50299835205078,0,0.0,0.0,0.0 -2023-05-16 00:00:00+05:30,35.483001708984375,35.483001708984375,35.483001708984375,35.483001708984375,0,0.0,0.0,0.0 -2023-05-17 00:00:00+05:30,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0,0.0,0.0,0.0 -2023-05-18 00:00:00+05:30,35.220001220703125,35.220001220703125,35.220001220703125,35.220001220703125,0,0.0,0.0,0.0 -2023-05-19 00:00:00+05:30,35.25199890136719,35.25199890136719,35.25199890136719,35.25199890136719,0,0.0,0.0,0.0 -2023-05-22 00:00:00+05:30,35.30500030517578,35.30500030517578,35.30500030517578,35.30500030517578,0,0.0,0.0,0.0 -2023-05-23 00:00:00+05:30,35.39400100708008,35.39400100708008,35.39400100708008,35.39400100708008,0,0.0,0.0,0.0 -2023-05-24 00:00:00+05:30,35.361000061035156,35.361000061035156,35.361000061035156,35.361000061035156,0,0.0,0.0,0.0 -2023-05-25 00:00:00+05:30,35.448001861572266,35.448001861572266,35.448001861572266,35.448001861572266,0,0.0,0.0,0.0 -2023-05-26 00:00:00+05:30,35.744998931884766,35.744998931884766,35.744998931884766,35.744998931884766,0,0.0,0.0,0.0 -2023-05-29 00:00:00+05:30,35.928001403808594,35.928001403808594,35.928001403808594,35.928001403808594,0,0.0,0.0,0.0 -2023-05-30 00:00:00+05:30,35.972999572753906,35.972999572753906,35.972999572753906,35.972999572753906,0,0.0,0.0,0.0 -2023-05-31 00:00:00+05:30,35.94599914550781,35.94599914550781,35.94599914550781,35.94599914550781,0,0.0,0.0,0.0 -2023-06-01 00:00:00+05:30,35.87900161743164,35.87900161743164,35.87900161743164,35.87900161743164,0,0.0,0.0,0.0 -2023-06-02 00:00:00+05:30,35.98099899291992,35.98099899291992,35.98099899291992,35.98099899291992,0,0.0,0.0,0.0 -2023-06-05 00:00:00+05:30,36.1609992980957,36.1609992980957,36.1609992980957,36.1609992980957,0,0.0,0.0,0.0 -2023-06-06 00:00:00+05:30,36.18299865722656,36.18299865722656,36.18299865722656,36.18299865722656,0,0.0,0.0,0.0 -2023-06-07 00:00:00+05:30,36.50299835205078,36.50299835205078,36.50299835205078,36.50299835205078,0,0.0,0.0,0.0 -2023-06-08 00:00:00+05:30,36.323001861572266,36.323001861572266,36.323001861572266,36.323001861572266,0,0.0,0.0,0.0 -2023-06-09 00:00:00+05:30,36.2140007019043,36.2140007019043,36.2140007019043,36.2140007019043,0,0.0,0.0,0.0 -2023-06-12 00:00:00+05:30,36.387001037597656,36.387001037597656,36.387001037597656,36.387001037597656,0,0.0,0.0,0.0 -2023-06-13 00:00:00+05:30,36.643001556396484,36.643001556396484,36.643001556396484,36.643001556396484,0,0.0,0.0,0.0 -2023-06-14 00:00:00+05:30,36.64400100708008,36.64400100708008,36.64400100708008,36.64400100708008,0,0.0,0.0,0.0 -2023-06-15 00:00:00+05:30,36.518001556396484,36.518001556396484,36.518001556396484,36.518001556396484,0,0.0,0.0,0.0 -2023-06-16 00:00:00+05:30,36.81800079345703,36.81800079345703,36.81800079345703,36.81800079345703,0,0.0,0.0,0.0 -2023-06-19 00:00:00+05:30,36.757999420166016,36.757999420166016,36.757999420166016,36.757999420166016,0,0.0,0.0,0.0 -2023-06-20 00:00:00+05:30,36.89500045776367,36.89500045776367,36.89500045776367,36.89500045776367,0,0.0,0.0,0.0 -2023-06-21 00:00:00+05:30,37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0,0.0,0.0,0.0 -2023-06-22 00:00:00+05:30,36.93600082397461,36.93600082397461,36.93600082397461,36.93600082397461,0,0.0,0.0,0.0 -2023-06-23 00:00:00+05:30,36.672000885009766,36.672000885009766,36.672000885009766,36.672000885009766,0,0.0,0.0,0.0 -2023-06-26 00:00:00+05:30,36.81399917602539,36.81399917602539,36.81399917602539,36.81399917602539,0,0.0,0.0,0.0 -2023-06-27 00:00:00+05:30,37.137001037597656,37.137001037597656,37.137001037597656,37.137001037597656,0,0.0,0.0,0.0 -2023-06-28 00:00:00+05:30,37.3120002746582,37.3120002746582,37.3120002746582,37.3120002746582,0,0.0,0.0,0.0 -2023-06-30 00:00:00+05:30,37.56700134277344,37.56700134277344,37.56700134277344,37.56700134277344,0,0.0,0.0,0.0 -2023-07-03 00:00:00+05:30,37.70899963378906,37.70899963378906,37.70899963378906,37.70899963378906,0,0.0,0.0,0.0 -2023-07-04 00:00:00+05:30,37.70600128173828,37.70600128173828,37.70600128173828,37.70600128173828,0,0.0,0.0,0.0 -2023-07-05 00:00:00+05:30,37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0,0.0,0.0,0.0 -2023-07-06 00:00:00+05:30,37.98500061035156,37.98500061035156,37.98500061035156,37.98500061035156,0,0.0,0.0,0.0 -2023-07-07 00:00:00+05:30,37.68000030517578,37.68000030517578,37.68000030517578,37.68000030517578,0,0.0,0.0,0.0 -2023-07-10 00:00:00+05:30,37.80799865722656,37.80799865722656,37.80799865722656,37.80799865722656,0,0.0,0.0,0.0 -2023-07-11 00:00:00+05:30,37.952999114990234,37.952999114990234,37.952999114990234,37.952999114990234,0,0.0,0.0,0.0 -2023-07-12 00:00:00+05:30,37.91400146484375,37.91400146484375,37.91400146484375,37.91400146484375,0,0.0,0.0,0.0 -2023-07-13 00:00:00+05:30,37.972999572753906,37.972999572753906,37.972999572753906,37.972999572753906,0,0.0,0.0,0.0 -2023-07-14 00:00:00+05:30,38.28799819946289,38.28799819946289,38.28799819946289,38.28799819946289,0,0.0,0.0,0.0 -2023-07-17 00:00:00+05:30,38.55500030517578,38.55500030517578,38.55500030517578,38.55500030517578,0,0.0,0.0,0.0 -2023-07-18 00:00:00+05:30,38.53900146484375,38.53900146484375,38.53900146484375,38.53900146484375,0,0.0,0.0,0.0 -2023-07-19 00:00:00+05:30,38.694000244140625,38.694000244140625,38.694000244140625,38.694000244140625,0,0.0,0.0,0.0 -2023-07-20 00:00:00+05:30,38.92900085449219,38.92900085449219,38.92900085449219,38.92900085449219,0,0.0,0.0,0.0 -2023-07-21 00:00:00+05:30,38.65999984741211,38.65999984741211,38.65999984741211,38.65999984741211,0,0.0,0.0,0.0 -2023-07-24 00:00:00+05:30,38.61800003051758,38.61800003051758,38.61800003051758,38.61800003051758,0,0.0,0.0,0.0 -2023-07-25 00:00:00+05:30,38.73400115966797,38.73400115966797,38.73400115966797,38.73400115966797,0,0.0,0.0,0.0 -2023-07-26 00:00:00+05:30,38.875999450683594,38.875999450683594,38.875999450683594,38.875999450683594,0,0.0,0.0,0.0 -2023-07-27 00:00:00+05:30,38.84700012207031,38.84700012207031,38.84700012207031,38.84700012207031,0,0.0,0.0,0.0 -2023-07-28 00:00:00+05:30,38.9900016784668,38.9900016784668,38.9900016784668,38.9900016784668,0,0.0,0.0,0.0 -2023-07-31 00:00:00+05:30,39.20399856567383,39.20399856567383,39.20399856567383,39.20399856567383,0,0.0,0.0,0.0 -2023-08-01 00:00:00+05:30,39.319000244140625,39.319000244140625,39.319000244140625,39.319000244140625,0,0.0,0.0,0.0 -2023-08-02 00:00:00+05:30,38.82500076293945,38.82500076293945,38.82500076293945,38.82500076293945,0,0.0,0.0,0.0 -2023-08-03 00:00:00+05:30,38.63999938964844,38.63999938964844,38.63999938964844,38.63999938964844,0,0.0,0.0,0.0 -2023-08-04 00:00:00+05:30,39.0369987487793,39.0369987487793,39.0369987487793,39.0369987487793,0,0.0,0.0,0.0 -2023-08-07 00:00:00+05:30,39.21500015258789,39.21500015258789,39.21500015258789,39.21500015258789,0,0.0,0.0,0.0 -2023-08-08 00:00:00+05:30,39.34700012207031,39.34700012207031,39.34700012207031,39.34700012207031,0,0.0,0.0,0.0 -2023-08-09 00:00:00+05:30,39.5,39.5,39.5,39.5,0,0.0,0.0,0.0 -2023-08-10 00:00:00+05:30,39.301998138427734,39.301998138427734,39.301998138427734,39.301998138427734,0,0.0,0.0,0.0 -2023-08-11 00:00:00+05:30,39.12099838256836,39.12099838256836,39.12099838256836,39.12099838256836,0,0.0,0.0,0.0 -2023-08-14 00:00:00+05:30,38.8849983215332,38.8849983215332,38.8849983215332,38.8849983215332,0,0.0,0.0,0.0 -2023-08-16 00:00:00+05:30,38.862998962402344,38.862998962402344,38.862998962402344,38.862998962402344,0,0.0,0.0,0.0 -2023-08-17 00:00:00+05:30,38.805999755859375,38.805999755859375,38.805999755859375,38.805999755859375,0,0.0,0.0,0.0 -2023-08-18 00:00:00+05:30,38.744998931884766,38.744998931884766,38.744998931884766,38.744998931884766,0,0.0,0.0,0.0 -2023-08-21 00:00:00+05:30,38.874000549316406,38.874000549316406,38.874000549316406,38.874000549316406,0,0.0,0.0,0.0 -2023-08-22 00:00:00+05:30,39.012001037597656,39.012001037597656,39.012001037597656,39.012001037597656,0,0.0,0.0,0.0 -2023-08-23 00:00:00+05:30,39.25,39.25,39.25,39.25,0,0.0,0.0,0.0 -2023-08-24 00:00:00+05:30,39.24399948120117,39.24399948120117,39.24399948120117,39.24399948120117,0,0.0,0.0,0.0 -2023-08-25 00:00:00+05:30,38.9739990234375,38.9739990234375,38.9739990234375,38.9739990234375,0,0.0,0.0,0.0 -2023-08-28 00:00:00+05:30,39.10200119018555,39.10200119018555,39.10200119018555,39.10200119018555,0,0.0,0.0,0.0 -2023-08-29 00:00:00+05:30,39.21099853515625,39.21099853515625,39.21099853515625,39.21099853515625,0,0.0,0.0,0.0 -2023-08-30 00:00:00+05:30,39.37200164794922,39.37200164794922,39.37200164794922,39.37200164794922,0,0.0,0.0,0.0 -2023-08-31 00:00:00+05:30,39.38199996948242,39.38199996948242,39.38199996948242,39.38199996948242,0,0.0,0.0,0.0 -2023-09-01 00:00:00+05:30,39.73099899291992,39.73099899291992,39.73099899291992,39.73099899291992,0,0.0,0.0,0.0 -2023-09-04 00:00:00+05:30,39.92399978637695,39.92399978637695,39.92399978637695,39.92399978637695,0,0.0,0.0,0.0 -2023-09-05 00:00:00+05:30,40.029998779296875,40.029998779296875,40.029998779296875,40.029998779296875,0,0.0,0.0,0.0 -2023-09-06 00:00:00+05:30,40.077999114990234,40.077999114990234,40.077999114990234,40.077999114990234,0,0.0,0.0,0.0 -2023-09-07 00:00:00+05:30,40.36800003051758,40.36800003051758,40.36800003051758,40.36800003051758,0,0.0,0.0,0.0 -2023-09-08 00:00:00+05:30,40.577999114990234,40.577999114990234,40.577999114990234,40.577999114990234,0,0.0,0.0,0.0 -2023-09-11 00:00:00+05:30,40.86899948120117,40.86899948120117,40.86899948120117,40.86899948120117,0,0.0,0.0,0.0 -2023-09-12 00:00:00+05:30,40.47800064086914,40.47800064086914,40.47800064086914,40.47800064086914,0,0.0,0.0,0.0 -2023-09-13 00:00:00+05:30,40.59600067138672,40.59600067138672,40.59600067138672,40.59600067138672,0,0.0,0.0,0.0 -2023-09-14 00:00:00+05:30,40.73500061035156,40.73500061035156,40.73500061035156,40.73500061035156,0,0.0,0.0,0.0 -2023-09-15 00:00:00+05:30,40.974998474121094,40.974998474121094,40.974998474121094,40.974998474121094,0,0.0,0.0,0.0 -2023-09-18 00:00:00+05:30,40.79899978637695,40.79899978637695,40.79899978637695,40.79899978637695,0,0.0,0.0,0.0 -2023-09-20 00:00:00+05:30,40.4010009765625,40.4010009765625,40.4010009765625,40.4010009765625,0,0.0,0.0,0.0 -2023-09-21 00:00:00+05:30,40.020999908447266,40.020999908447266,40.020999908447266,40.020999908447266,0,0.0,0.0,0.0 -2023-09-22 00:00:00+05:30,39.84700012207031,39.84700012207031,39.84700012207031,39.84700012207031,0,0.0,0.0,0.0 -2023-09-25 00:00:00+05:30,39.736000061035156,39.736000061035156,39.736000061035156,39.736000061035156,0,0.0,0.0,0.0 -2023-09-26 00:00:00+05:30,39.70500183105469,39.70500183105469,39.70500183105469,39.70500183105469,0,0.0,0.0,0.0 -2023-09-27 00:00:00+05:30,39.823001861572266,39.823001861572266,39.823001861572266,39.823001861572266,0,0.0,0.0,0.0 -2023-09-29 00:00:00+05:30,39.89799880981445,39.89799880981445,39.89799880981445,39.89799880981445,0,0.0,0.0,0.0 -2023-10-03 00:00:00+05:30,39.8380012512207,39.8380012512207,39.8380012512207,39.8380012512207,0,0.0,0.0,0.0 -2023-10-04 00:00:00+05:30,39.48500061035156,39.48500061035156,39.48500061035156,39.48500061035156,0,0.0,0.0,0.0 -2023-10-05 00:00:00+05:30,39.78200149536133,39.78200149536133,39.78200149536133,39.78200149536133,0,0.0,0.0,0.0 -2023-10-06 00:00:00+05:30,39.90999984741211,39.90999984741211,39.90999984741211,39.90999984741211,0,0.0,0.0,0.0 -2023-10-09 00:00:00+05:30,39.486000061035156,39.486000061035156,39.486000061035156,39.486000061035156,0,0.0,0.0,0.0 -2023-10-10 00:00:00+05:30,39.902000427246094,39.902000427246094,39.902000427246094,39.902000427246094,0,0.0,0.0,0.0 -2023-10-11 00:00:00+05:30,40.12300109863281,40.12300109863281,40.12300109863281,40.12300109863281,0,0.0,0.0,0.0 -2023-10-12 00:00:00+05:30,40.15999984741211,40.15999984741211,40.15999984741211,40.15999984741211,0,0.0,0.0,0.0 -2023-10-13 00:00:00+05:30,39.994998931884766,39.994998931884766,39.994998931884766,39.994998931884766,0,0.0,0.0,0.0 -2023-10-16 00:00:00+05:30,40.00600051879883,40.00600051879883,40.00600051879883,40.00600051879883,0,0.0,0.0,0.0 -2023-10-17 00:00:00+05:30,40.17499923706055,40.17499923706055,40.17499923706055,40.17499923706055,0,0.0,0.0,0.0 -2023-10-18 00:00:00+05:30,39.9739990234375,39.9739990234375,39.9739990234375,39.9739990234375,0,0.0,0.0,0.0 -2023-10-19 00:00:00+05:30,39.81100082397461,39.81100082397461,39.81100082397461,39.81100082397461,0,0.0,0.0,0.0 -2023-10-20 00:00:00+05:30,39.56399917602539,39.56399917602539,39.56399917602539,39.56399917602539,0,0.0,0.0,0.0 -2023-10-23 00:00:00+05:30,38.775001525878906,38.775001525878906,38.775001525878906,38.775001525878906,0,0.0,0.0,0.0 -2023-10-25 00:00:00+05:30,38.525001525878906,38.525001525878906,38.525001525878906,38.525001525878906,0,0.0,0.0,0.0 -2023-10-26 00:00:00+05:30,38.17100143432617,38.17100143432617,38.17100143432617,38.17100143432617,0,0.0,0.0,0.0 -2023-10-27 00:00:00+05:30,38.560001373291016,38.560001373291016,38.560001373291016,38.560001373291016,0,0.0,0.0,0.0 -2023-10-30 00:00:00+05:30,38.67300033569336,38.67300033569336,38.67300033569336,38.67300033569336,0,0.0,0.0,0.0 -2023-10-31 00:00:00+05:30,38.55699920654297,38.55699920654297,38.55699920654297,38.55699920654297,0,0.0,0.0,0.0 -2023-11-01 00:00:00+05:30,38.29499816894531,38.29499816894531,38.29499816894531,38.29499816894531,0,0.0,0.0,0.0 -2023-11-02 00:00:00+05:30,38.595001220703125,38.595001220703125,38.595001220703125,38.595001220703125,0,0.0,0.0,0.0 -2023-11-03 00:00:00+05:30,38.858001708984375,38.858001708984375,38.858001708984375,38.858001708984375,0,0.0,0.0,0.0 -2023-11-06 00:00:00+05:30,39.323001861572266,39.323001861572266,39.323001861572266,39.323001861572266,0,0.0,0.0,0.0 -2023-11-07 00:00:00+05:30,39.42900085449219,39.42900085449219,39.42900085449219,39.42900085449219,0,0.0,0.0,0.0 -2023-11-08 00:00:00+05:30,39.573001861572266,39.573001861572266,39.573001861572266,39.573001861572266,0,0.0,0.0,0.0 -2023-11-09 00:00:00+05:30,39.48899841308594,39.48899841308594,39.48899841308594,39.48899841308594,0,0.0,0.0,0.0 -2023-11-10 00:00:00+05:30,39.61199951171875,39.61199951171875,39.61199951171875,39.61199951171875,0,0.0,0.0,0.0 -2023-11-13 00:00:00+05:30,39.65800094604492,39.65800094604492,39.65800094604492,39.65800094604492,0,0.0,0.0,0.0 -2023-11-15 00:00:00+05:30,40.08599853515625,40.08599853515625,40.08599853515625,40.08599853515625,0,0.0,0.0,0.0 -2023-11-16 00:00:00+05:30,40.277000427246094,40.277000427246094,40.277000427246094,40.277000427246094,0,0.0,0.0,0.0 -2023-11-17 00:00:00+05:30,40.21200180053711,40.21200180053711,40.21200180053711,40.21200180053711,0,0.0,0.0,0.0 -2023-11-20 00:00:00+05:30,40.220001220703125,40.220001220703125,40.220001220703125,40.220001220703125,0,0.0,0.0,0.0 -2023-11-21 00:00:00+05:30,40.39099884033203,40.39099884033203,40.39099884033203,40.39099884033203,0,0.0,0.0,0.0 -2023-11-22 00:00:00+05:30,40.42100143432617,40.42100143432617,40.42100143432617,40.42100143432617,0,0.0,0.0,0.0 -2023-11-23 00:00:00+05:30,40.345001220703125,40.345001220703125,40.345001220703125,40.345001220703125,0,0.0,0.0,0.0 -2023-11-24 00:00:00+05:30,40.38100051879883,40.38100051879883,40.38100051879883,40.38100051879883,0,0.0,0.0,0.0 -2023-11-28 00:00:00+05:30,40.52899932861328,40.52899932861328,40.52899932861328,40.52899932861328,0,0.0,0.0,0.0 -2023-11-29 00:00:00+05:30,40.92599868774414,40.92599868774414,40.92599868774414,40.92599868774414,0,0.0,0.0,0.0 -2023-11-30 00:00:00+05:30,41.13800048828125,41.13800048828125,41.13800048828125,41.13800048828125,0,0.0,0.0,0.0 -2023-12-01 00:00:00+05:30,41.44300079345703,41.44300079345703,41.44300079345703,41.44300079345703,0,0.0,0.0,0.0 -2023-12-04 00:00:00+05:30,42.20399856567383,42.20399856567383,42.20399856567383,42.20399856567383,0,0.0,0.0,0.0 -2023-12-05 00:00:00+05:30,42.441001892089844,42.441001892089844,42.441001892089844,42.441001892089844,0,0.0,0.0,0.0 -2023-12-06 00:00:00+05:30,42.483001708984375,42.483001708984375,42.483001708984375,42.483001708984375,0,0.0,0.0,0.0 -2023-12-07 00:00:00+05:30,42.59700012207031,42.59700012207031,42.59700012207031,42.59700012207031,0,0.0,0.0,0.0 -2023-12-08 00:00:00+05:30,42.76599884033203,42.76599884033203,42.76599884033203,42.76599884033203,0,0.0,0.0,0.0 -2023-12-11 00:00:00+05:30,42.84400177001953,42.84400177001953,42.84400177001953,42.84400177001953,0,0.0,0.0,0.0 -2023-12-12 00:00:00+05:30,42.573001861572266,42.573001861572266,42.573001861572266,42.573001861572266,0,0.0,0.0,0.0 -2023-12-13 00:00:00+05:30,42.77899932861328,42.77899932861328,42.77899932861328,42.77899932861328,0,0.0,0.0,0.0 -2023-12-14 00:00:00+05:30,43.25600051879883,43.25600051879883,43.25600051879883,43.25600051879883,0,0.0,0.0,0.0 -2023-12-15 00:00:00+05:30,43.56999969482422,43.56999969482422,43.56999969482422,43.56999969482422,0,0.0,0.0,0.0 -2023-12-18 00:00:00+05:30,43.69200134277344,43.69200134277344,43.69200134277344,43.69200134277344,0,0.0,0.0,0.0 -2023-12-19 00:00:00+05:30,43.79899978637695,43.79899978637695,43.79899978637695,43.79899978637695,0,0.0,0.0,0.0 -2023-12-20 00:00:00+05:30,42.8390007019043,42.8390007019043,42.8390007019043,42.8390007019043,0,0.0,0.0,0.0 -2023-12-21 00:00:00+05:30,43.26300048828125,43.26300048828125,43.26300048828125,43.26300048828125,0,0.0,0.0,0.0 -2023-12-22 00:00:00+05:30,43.486000061035156,43.486000061035156,43.486000061035156,43.486000061035156,0,0.0,0.0,0.0 -2023-12-26 00:00:00+05:30,43.6609992980957,43.6609992980957,43.6609992980957,43.6609992980957,0,0.0,0.0,0.0 -2023-12-27 00:00:00+05:30,44.00299835205078,44.00299835205078,44.00299835205078,44.00299835205078,0,0.0,0.0,0.0 -2023-12-28 00:00:00+05:30,44.21799850463867,44.21799850463867,44.21799850463867,44.21799850463867,0,0.0,0.0,0.0 -2023-12-29 00:00:00+05:30,44.349998474121094,44.349998474121094,44.349998474121094,44.349998474121094,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/NIFTYBEES.NS.csv b/DATA/BRONZE/StockData/2023/NIFTYBEES.NS.csv deleted file mode 100644 index 88d956aa..00000000 --- a/DATA/BRONZE/StockData/2023/NIFTYBEES.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,200.99000549316406,201.0,197.49000549316406,199.33999633789062,2493866,0.0,0.0 -2023-01-03 00:00:00+05:30,199.9499969482422,199.9499969482422,198.38999938964844,199.67999267578125,1940837,0.0,0.0 -2023-01-04 00:00:00+05:30,200.89999389648438,200.89999389648438,197.39999389648438,197.6699981689453,4078852,0.0,0.0 -2023-01-05 00:00:00+05:30,198.9499969482422,198.9499969482422,195.0,197.07000732421875,3469951,0.0,0.0 -2023-01-06 00:00:00+05:30,198.14999389648438,198.14999389648438,194.99000549316406,195.72000122070312,4510923,0.0,0.0 -2023-01-09 00:00:00+05:30,195.75999450683594,199.0,195.72000122070312,198.27999877929688,4956377,0.0,0.0 -2023-01-10 00:00:00+05:30,198.27999877929688,199.17999267578125,195.6199951171875,196.1300048828125,4208652,0.0,0.0 -2023-01-11 00:00:00+05:30,195.8800048828125,198.99000549316406,195.25,196.1300048828125,3138094,0.0,0.0 -2023-01-12 00:00:00+05:30,202.0,202.0,194.5500030517578,195.61000061035156,4091350,0.0,0.0 -2023-01-13 00:00:00+05:30,196.89999389648438,197.14999389648438,194.72999572753906,196.61000061035156,5526052,0.0,0.0 -2023-01-16 00:00:00+05:30,196.61000061035156,198.5,195.60000610351562,196.05999755859375,7648402,0.0,0.0 -2023-01-17 00:00:00+05:30,196.0,198.0,195.80999755859375,197.47000122070312,1991902,0.0,0.0 -2023-01-18 00:00:00+05:30,199.0,199.0,197.17999267578125,198.64999389648438,2287113,0.0,0.0 -2023-01-19 00:00:00+05:30,199.41000366210938,199.41000366210938,197.6699981689453,198.42999267578125,2708429,0.0,0.0 -2023-01-20 00:00:00+05:30,199.88999938964844,199.88999938964844,197.30999755859375,197.4499969482422,2223368,0.0,0.0 -2023-01-23 00:00:00+05:30,198.58999633789062,199.0,197.61000061035156,198.44000244140625,2094688,0.0,0.0 -2023-01-24 00:00:00+05:30,199.94000244140625,199.94000244140625,198.0,198.4199981689453,2565279,0.0,0.0 -2023-01-25 00:00:00+05:30,199.44000244140625,199.44000244140625,195.60000610351562,196.0399932861328,6494563,0.0,0.0 -2023-01-27 00:00:00+05:30,196.9499969482422,197.1999969482422,191.58999633789062,193.0,9584276,0.0,0.0 -2023-01-30 00:00:00+05:30,194.89999389648438,194.89999389648438,190.5,193.25,5730169,0.0,0.0 -2023-01-31 00:00:00+05:30,196.49000549316406,196.49000549316406,192.2100067138672,193.44000244140625,3329551,0.0,0.0 -2023-02-01 00:00:00+05:30,196.99000549316406,196.99000549316406,190.60000610351562,193.1300048828125,8057541,0.0,0.0 -2023-02-02 00:00:00+05:30,194.60000610351562,194.60000610351562,191.11000061035156,192.91000366210938,3791585,0.0,0.0 -2023-02-03 00:00:00+05:30,198.6999969482422,203.5,190.00999450683594,195.1199951171875,3016836,0.0,0.0 -2023-02-06 00:00:00+05:30,199.89999389648438,201.0,193.91000366210938,194.47999572753906,3620105,0.0,0.0 -2023-02-07 00:00:00+05:30,196.16000366210938,196.16000366210938,193.39999389648438,194.0399932861328,2395912,0.0,0.0 -2023-02-08 00:00:00+05:30,194.1999969482422,195.8000030517578,189.10000610351562,195.5399932861328,2609453,0.0,0.0 -2023-02-09 00:00:00+05:30,201.39999389648438,201.39999389648438,194.61000061035156,195.88999938964844,1549469,0.0,0.0 -2023-02-10 00:00:00+05:30,197.97000122070312,197.97000122070312,194.38999938964844,195.49000549316406,2023921,0.0,0.0 -2023-02-13 00:00:00+05:30,195.49000549316406,198.1999969482422,193.92999267578125,194.60000610351562,2212140,0.0,0.0 -2023-02-14 00:00:00+05:30,197.88999938964844,197.88999938964844,194.60000610351562,195.97999572753906,1787208,0.0,0.0 -2023-02-15 00:00:00+05:30,196.97999572753906,197.3699951171875,194.1300048828125,197.0800018310547,2993357,0.0,0.0 -2023-02-16 00:00:00+05:30,198.47999572753906,198.47999572753906,196.60000610351562,197.35000610351562,6236138,0.0,0.0 -2023-02-17 00:00:00+05:30,198.88999938964844,198.88999938964844,195.75,196.3000030517578,2173248,0.0,0.0 -2023-02-20 00:00:00+05:30,198.69000244140625,198.69000244140625,195.35000610351562,195.58999633789062,2447234,0.0,0.0 -2023-02-21 00:00:00+05:30,196.25,196.52000427246094,193.25,195.25999450683594,1372747,0.0,0.0 -2023-02-22 00:00:00+05:30,196.88999938964844,196.88999938964844,192.2100067138672,192.50999450683594,5800058,0.0,0.0 -2023-02-23 00:00:00+05:30,194.49000549316406,194.49000549316406,191.44000244140625,192.00999450683594,3169952,0.0,0.0 -2023-02-24 00:00:00+05:30,193.99000549316406,195.0,191.0500030517578,191.4600067138672,3398062,0.0,0.0 -2023-02-27 00:00:00+05:30,192.8699951171875,192.8699951171875,189.72999572753906,190.55999755859375,5767403,0.0,0.0 -2023-02-28 00:00:00+05:30,192.47999572753906,192.47999572753906,189.1999969482422,189.6999969482422,4381495,0.0,0.0 -2023-03-01 00:00:00+05:30,191.88999938964844,191.88999938964844,189.80999755859375,191.27999877929688,3076476,0.0,0.0 -2023-03-02 00:00:00+05:30,192.64999389648438,196.5,189.75999450683594,189.92999267578125,2987464,0.0,0.0 -2023-03-03 00:00:00+05:30,193.14999389648438,193.14999389648438,190.3300018310547,192.50999450683594,2667912,0.0,0.0 -2023-03-06 00:00:00+05:30,193.88999938964844,194.39999389648438,192.61000061035156,193.6300048828125,3539187,0.0,0.0 -2023-03-08 00:00:00+05:30,194.6300048828125,194.6300048828125,190.60000610351562,193.9499969482422,2484812,0.0,0.0 -2023-03-09 00:00:00+05:30,188.14999389648438,194.64999389648438,188.14999389648438,192.63999938964844,1880541,0.0,0.0 -2023-03-10 00:00:00+05:30,191.91000366210938,191.9199981689453,190.0,190.75,4412613,0.0,0.0 -2023-03-13 00:00:00+05:30,192.64999389648438,192.64999389648438,187.64999389648438,188.1199951171875,6256213,0.0,0.0 -2023-03-14 00:00:00+05:30,189.44000244140625,189.6999969482422,186.30999755859375,186.91000366210938,6706987,0.0,0.0 -2023-03-15 00:00:00+05:30,192.5,192.5,185.75999450683594,186.10000610351562,4642899,0.0,0.0 -2023-03-16 00:00:00+05:30,188.52000427246094,188.52000427246094,184.8000030517578,186.22999572753906,6662192,0.0,0.0 -2023-03-17 00:00:00+05:30,189.52000427246094,189.52000427246094,185.89999389648438,187.4199981689453,3874547,0.0,0.0 -2023-03-20 00:00:00+05:30,188.39999389648438,188.39999389648438,184.50999450683594,186.1999969482422,6338005,0.0,0.0 -2023-03-21 00:00:00+05:30,187.88999938964844,187.89999389648438,186.00999450683594,187.4600067138672,3095592,0.0,0.0 -2023-03-22 00:00:00+05:30,188.75,188.75,187.4600067138672,187.8800048828125,1690955,0.0,0.0 -2023-03-23 00:00:00+05:30,189.7899932861328,189.7899932861328,186.6699981689453,186.91000366210938,2184996,0.0,0.0 -2023-03-24 00:00:00+05:30,187.89999389648438,187.89999389648438,185.36000061035156,185.67999267578125,2913376,0.0,0.0 -2023-03-27 00:00:00+05:30,186.63999938964844,187.14999389648438,185.60000610351562,186.17999267578125,4064269,0.0,0.0 -2023-03-28 00:00:00+05:30,187.52999877929688,187.52999877929688,185.25,185.7100067138672,2453607,0.0,0.0 -2023-03-29 00:00:00+05:30,187.49000549316406,187.49000549316406,185.00999450683594,187.08999633789062,4340723,0.0,0.0 -2023-03-31 00:00:00+05:30,187.22000122070312,190.0,187.22000122070312,189.86000061035156,4565764,0.0,0.0 -2023-04-03 00:00:00+05:30,191.49000549316406,191.49000549316406,189.44000244140625,190.55999755859375,3116133,0.0,0.0 -2023-04-05 00:00:00+05:30,191.55999755859375,192.47000122070312,189.77000427246094,192.19000244140625,3722034,0.0,0.0 -2023-04-06 00:00:00+05:30,189.1999969482422,193.25,189.1999969482422,192.94000244140625,3850733,0.0,0.0 -2023-04-10 00:00:00+05:30,194.38999938964844,194.38999938964844,192.4499969482422,192.63999938964844,3616730,0.0,0.0 -2023-04-11 00:00:00+05:30,193.91000366210938,193.91000366210938,192.6999969482422,193.75999450683594,2803718,0.0,0.0 -2023-04-12 00:00:00+05:30,193.88999938964844,194.8000030517578,193.57000732421875,194.63999938964844,3379714,0.0,0.0 -2023-04-13 00:00:00+05:30,194.6300048828125,195.10000610351562,193.8000030517578,194.77000427246094,2325172,0.0,0.0 -2023-04-17 00:00:00+05:30,196.0,196.0,192.5,193.91000366210938,3607785,0.0,0.0 -2023-04-18 00:00:00+05:30,194.91000366210938,194.91000366210938,192.66000366210938,193.24000549316406,2337292,0.0,0.0 -2023-04-19 00:00:00+05:30,194.0,194.0,192.5800018310547,192.86000061035156,1589928,0.0,0.0 -2023-04-20 00:00:00+05:30,194.0,194.0,192.47999572753906,192.99000549316406,1462582,0.0,0.0 -2023-04-21 00:00:00+05:30,192.5,194.1999969482422,192.39999389648438,192.85000610351562,2343908,0.0,0.0 -2023-04-24 00:00:00+05:30,194.39999389648438,194.39999389648438,192.8000030517578,193.9499969482422,2133367,0.0,0.0 -2023-04-25 00:00:00+05:30,194.58999633789062,194.60000610351562,193.58999633789062,194.1300048828125,1919289,0.0,0.0 -2023-04-26 00:00:00+05:30,194.5,194.75,193.5,194.6199951171875,2094677,0.0,0.0 -2023-04-27 00:00:00+05:30,195.1999969482422,196.35000610351562,193.86000061035156,195.92999267578125,2989666,0.0,0.0 -2023-04-28 00:00:00+05:30,196.8000030517578,197.72000122070312,195.74000549316406,197.2899932861328,3403218,0.0,0.0 -2023-05-02 00:00:00+05:30,198.5,199.6999969482422,196.11000061035156,198.38999938964844,3544119,0.0,0.0 -2023-05-03 00:00:00+05:30,199.7899932861328,199.7899932861328,197.27999877929688,197.67999267578125,2129998,0.0,0.0 -2023-05-04 00:00:00+05:30,199.4499969482422,199.61000061035156,197.02999877929688,199.44000244140625,3692955,0.0,0.0 -2023-05-05 00:00:00+05:30,199.88999938964844,199.88999938964844,197.6699981689453,197.83999633789062,2599608,0.0,0.0 -2023-05-08 00:00:00+05:30,197.9499969482422,199.99000549316406,197.83999633789062,199.7100067138672,3809627,0.0,0.0 -2023-05-09 00:00:00+05:30,200.39999389648438,200.49000549316406,199.0500030517578,199.6999969482422,2707305,0.0,0.0 -2023-05-10 00:00:00+05:30,200.1999969482422,200.3699951171875,199.0800018310547,200.0,2638312,0.0,0.0 -2023-05-11 00:00:00+05:30,200.99000549316406,200.99000549316406,199.9600067138672,200.35000610351562,2372007,0.0,0.0 -2023-05-12 00:00:00+05:30,200.27000427246094,200.4499969482422,199.05999755859375,200.25999450683594,2056983,0.0,0.0 -2023-05-15 00:00:00+05:30,200.25999450683594,201.7899932861328,199.94000244140625,201.33999633789062,3684085,0.0,0.0 -2023-05-16 00:00:00+05:30,200.25,202.25,200.25,200.50999450683594,3197335,0.0,0.0 -2023-05-17 00:00:00+05:30,201.25,201.49000549316406,199.0,199.75999450683594,3548756,0.0,0.0 -2023-05-18 00:00:00+05:30,201.38999938964844,201.49000549316406,198.8000030517578,199.0500030517578,3150576,0.0,0.0 -2023-05-19 00:00:00+05:30,205.0,205.0,198.25,199.82000732421875,3295080,0.0,0.0 -2023-05-22 00:00:00+05:30,200.49000549316406,200.92999267578125,199.0500030517578,200.74000549316406,2330996,0.0,0.0 -2023-05-23 00:00:00+05:30,200.0500030517578,201.6999969482422,200.0500030517578,201.02000427246094,2612792,0.0,0.0 -2023-05-24 00:00:00+05:30,201.49000549316406,201.5,199.80999755859375,200.24000549316406,2413489,0.0,0.0 -2023-05-25 00:00:00+05:30,200.9499969482422,200.9499969482422,199.25999450683594,200.6999969482422,2891537,0.0,0.0 -2023-05-26 00:00:00+05:30,201.88999938964844,203.27000427246094,200.0500030517578,202.85000610351562,4684612,0.0,0.0 -2023-05-29 00:00:00+05:30,202.85000610351562,204.8000030517578,202.85000610351562,204.13999938964844,3856380,0.0,0.0 -2023-05-30 00:00:00+05:30,205.49000549316406,205.49000549316406,202.52999877929688,204.36000061035156,2613440,0.0,0.0 -2023-05-31 00:00:00+05:30,205.49000549316406,205.49000549316406,203.05999755859375,203.66000366210938,2588389,0.0,0.0 -2023-06-01 00:00:00+05:30,205.38999938964844,205.38999938964844,202.11000061035156,202.99000549316406,3330182,0.0,0.0 -2023-06-02 00:00:00+05:30,204.89999389648438,204.89999389648438,203.0800018310547,203.83999633789062,2174215,0.0,0.0 -2023-06-05 00:00:00+05:30,205.38999938964844,205.47999572753906,203.99000549316406,204.27999877929688,1707187,0.0,0.0 -2023-06-06 00:00:00+05:30,205.38999938964844,205.38999938964844,203.4499969482422,204.0399932861328,1618597,0.0,0.0 -2023-06-07 00:00:00+05:30,205.38999938964844,205.4499969482422,203.9199981689453,205.33999633789062,2134360,0.0,0.0 -2023-06-08 00:00:00+05:30,203.9199981689453,206.2100067138672,203.9199981689453,204.50999450683594,4515873,0.0,0.0 -2023-06-09 00:00:00+05:30,205.89999389648438,205.89999389648438,203.85000610351562,204.02999877929688,1786159,0.0,0.0 -2023-06-12 00:00:00+05:30,204.89999389648438,205.4499969482422,203.8300018310547,204.4600067138672,1361814,0.0,0.0 -2023-06-13 00:00:00+05:30,205.47999572753906,205.52000427246094,204.3000030517578,205.4499969482422,1563108,0.0,0.0 -2023-06-14 00:00:00+05:30,211.60000610351562,211.60000610351562,205.0800018310547,205.85000610351562,1880167,0.0,0.0 -2023-06-15 00:00:00+05:30,206.38999938964844,206.38999938964844,204.69000244140625,205.30999755859375,2674084,0.0,0.0 -2023-06-16 00:00:00+05:30,206.38999938964844,207.10000610351562,205.41000366210938,206.69000244140625,2770332,0.0,0.0 -2023-06-19 00:00:00+05:30,206.69000244140625,208.97999572753906,205.50999450683594,205.8699951171875,3140978,0.0,0.0 -2023-06-20 00:00:00+05:30,205.75,206.75,204.94000244140625,206.5,3088294,0.0,0.0 -2023-06-21 00:00:00+05:30,206.0399932861328,207.4600067138672,206.0399932861328,206.8699951171875,2408169,0.0,0.0 -2023-06-22 00:00:00+05:30,206.8699951171875,207.47000122070312,206.0800018310547,206.24000549316406,2007192,0.0,0.0 -2023-06-23 00:00:00+05:30,212.4499969482422,212.4499969482422,204.8000030517578,204.97999572753906,2129175,0.0,0.0 -2023-06-26 00:00:00+05:30,206.25,206.25,204.52000427246094,205.1699981689453,2217566,0.0,0.0 -2023-06-27 00:00:00+05:30,207.36000061035156,207.36000061035156,205.36000061035156,206.4600067138672,2018085,0.0,0.0 -2023-06-28 00:00:00+05:30,207.39999389648438,208.55999755859375,206.27999877929688,208.17999267578125,3989975,0.0,0.0 -2023-06-30 00:00:00+05:30,209.60000610351562,210.91000366210938,208.08999633789062,210.61000061035156,4671280,0.0,0.0 -2023-07-03 00:00:00+05:30,213.4499969482422,213.4499969482422,210.89999389648438,212.3000030517578,4245579,0.0,0.0 -2023-07-04 00:00:00+05:30,218.64999389648438,218.64999389648438,212.0,213.05999755859375,2517660,0.0,0.0 -2023-07-05 00:00:00+05:30,218.0,218.0,212.3000030517578,212.9199981689453,1743789,0.0,0.0 -2023-07-06 00:00:00+05:30,218.0,219.3000030517578,212.0500030517578,213.9600067138672,1919961,0.0,0.0 -2023-07-07 00:00:00+05:30,220.39999389648438,220.39999389648438,212.5,212.72000122070312,3326931,0.0,0.0 -2023-07-10 00:00:00+05:30,218.39999389648438,218.39999389648438,210.14999389648438,212.63999938964844,2815814,0.0,0.0 -2023-07-11 00:00:00+05:30,219.0,219.0,212.66000366210938,213.4499969482422,1986082,0.0,0.0 -2023-07-12 00:00:00+05:30,214.9499969482422,214.9499969482422,213.0,213.25,1703058,0.0,0.0 -2023-07-13 00:00:00+05:30,215.0,215.0,213.25,213.69000244140625,2336555,0.0,0.0 -2023-07-14 00:00:00+05:30,215.4600067138672,215.4600067138672,213.55999755859375,214.8300018310547,1678860,0.0,0.0 -2023-07-17 00:00:00+05:30,216.13999938964844,216.89999389648438,214.82000732421875,216.52999877929688,2220209,0.0,0.0 -2023-07-18 00:00:00+05:30,216.91000366210938,217.8000030517578,216.10000610351562,217.02000427246094,2344009,0.0,0.0 -2023-07-19 00:00:00+05:30,219.9499969482422,219.9499969482422,216.75999450683594,217.97000122070312,3764043,0.0,0.0 -2023-07-20 00:00:00+05:30,219.89999389648438,219.89999389648438,217.16000366210938,219.50999450683594,3166150,0.0,0.0 -2023-07-21 00:00:00+05:30,219.44000244140625,219.44000244140625,216.99000549316406,217.47999572753906,3612348,0.0,0.0 -2023-07-24 00:00:00+05:30,219.3800048828125,219.3800048828125,216.5399932861328,216.72999572753906,2006947,0.0,0.0 -2023-07-25 00:00:00+05:30,219.9499969482422,219.9499969482422,216.05999755859375,216.63999938964844,1462278,0.0,0.0 -2023-07-26 00:00:00+05:30,219.6999969482422,219.6999969482422,213.64999389648438,217.72000122070312,3164932,0.0,0.0 -2023-07-27 00:00:00+05:30,219.6999969482422,219.6999969482422,211.1999969482422,216.6300048828125,2936838,0.0,0.0 -2023-07-28 00:00:00+05:30,218.77999877929688,218.77999877929688,215.5,216.33999633789062,2463367,0.0,0.0 -2023-07-31 00:00:00+05:30,218.77999877929688,218.77999877929688,216.0,217.5800018310547,1792693,0.0,0.0 -2023-08-01 00:00:00+05:30,218.0,218.39999389648438,217.02000427246094,217.22999572753906,1914323,0.0,0.0 -2023-08-02 00:00:00+05:30,217.22000122070312,217.4499969482422,214.0,215.10000610351562,5585468,0.0,0.0 -2023-08-03 00:00:00+05:30,216.52000427246094,216.52000427246094,212.14999389648438,213.55999755859375,4739271,0.0,0.0 -2023-08-04 00:00:00+05:30,215.85000610351562,215.85000610351562,212.77000427246094,215.0399932861328,1535406,0.0,0.0 -2023-08-07 00:00:00+05:30,216.2100067138672,216.2100067138672,215.0500030517578,215.9499969482422,2240935,0.0,0.0 -2023-08-08 00:00:00+05:30,216.47000122070312,216.6999969482422,209.4499969482422,215.7899932861328,2002806,0.0,0.0 -2023-08-09 00:00:00+05:30,216.85000610351562,216.85000610351562,212.8000030517578,216.49000549316406,2025167,0.0,0.0 -2023-08-10 00:00:00+05:30,217.27000427246094,217.27000427246094,215.00999450683594,215.3300018310547,2100995,0.0,0.0 -2023-08-11 00:00:00+05:30,217.2100067138672,217.2100067138672,214.25,214.39999389648438,2385921,0.0,0.0 -2023-08-14 00:00:00+05:30,217.82000732421875,217.82000732421875,211.64999389648438,214.50999450683594,2878972,0.0,0.0 -2023-08-16 00:00:00+05:30,218.47000122070312,218.47000122070312,212.67999267578125,214.57000732421875,1604526,0.0,0.0 -2023-08-17 00:00:00+05:30,218.1699981689453,218.1699981689453,208.14999389648438,213.6999969482422,1582007,0.0,0.0 -2023-08-18 00:00:00+05:30,218.19000244140625,218.19000244140625,212.30999755859375,213.0,2486828,0.0,0.0 -2023-08-21 00:00:00+05:30,213.69000244140625,213.97999572753906,212.0,213.5,2977924,0.0,0.0 -2023-08-22 00:00:00+05:30,218.11000061035156,218.11000061035156,213.10000610351562,213.42999267578125,1983391,0.0,0.0 -2023-08-23 00:00:00+05:30,216.39999389648438,216.39999389648438,212.77999877929688,214.3699951171875,1550674,0.0,0.0 -2023-08-24 00:00:00+05:30,218.47000122070312,218.47000122070312,213.3300018310547,213.77000427246094,2526797,0.0,0.0 -2023-08-25 00:00:00+05:30,207.35000610351562,214.47999572753906,207.35000610351562,212.75999450683594,2646009,0.0,0.0 -2023-08-28 00:00:00+05:30,217.47000122070312,217.47000122070312,211.0,212.8699951171875,1548577,0.0,0.0 -2023-08-29 00:00:00+05:30,217.47000122070312,217.47000122070312,212.8000030517578,213.16000366210938,1314371,0.0,0.0 -2023-08-30 00:00:00+05:30,217.47000122070312,217.47000122070312,207.64999389648438,213.5399932861328,1583782,0.0,0.0 -2023-08-31 00:00:00+05:30,207.14999389648438,217.47000122070312,207.14999389648438,212.77000427246094,2821233,0.0,0.0 -2023-09-01 00:00:00+05:30,216.8699951171875,216.8699951171875,212.0,214.27000427246094,1929234,0.0,0.0 -2023-09-04 00:00:00+05:30,217.47000122070312,217.47000122070312,207.85000610351562,215.58999633789062,1925839,0.0,0.0 -2023-09-05 00:00:00+05:30,216.97999572753906,216.97999572753906,215.1300048828125,215.83999633789062,2333420,0.0,0.0 -2023-09-06 00:00:00+05:30,217.1699981689453,217.1699981689453,215.0800018310547,216.22000122070312,2516081,0.0,0.0 -2023-09-07 00:00:00+05:30,217.1699981689453,217.5,209.75,217.2899932861328,1670195,0.0,0.0 -2023-09-08 00:00:00+05:30,218.47000122070312,218.77999877929688,215.4199981689453,218.41000366210938,1886253,0.0,0.0 -2023-09-11 00:00:00+05:30,219.5500030517578,220.5,217.17999267578125,220.3800048828125,2865226,0.0,0.0 -2023-09-12 00:00:00+05:30,221.97999572753906,221.97999572753906,219.39999389648438,220.19000244140625,2429267,0.0,0.0 -2023-09-13 00:00:00+05:30,221.58999633789062,221.8000030517578,219.4499969482422,221.42999267578125,2777591,0.0,0.0 -2023-09-14 00:00:00+05:30,222.72999572753906,222.72999572753906,221.0,221.52999877929688,3991183,0.0,0.0 -2023-09-15 00:00:00+05:30,222.72999572753906,222.80999755859375,221.11000061035156,222.57000732421875,2369619,0.0,0.0 -2023-09-18 00:00:00+05:30,222.25,222.57000732421875,216.0,221.9199981689453,2315850,0.0,0.0 -2023-09-20 00:00:00+05:30,220.99000549316406,221.0,219.3000030517578,219.60000610351562,3324262,0.0,0.0 -2023-09-21 00:00:00+05:30,213.0,226.1999969482422,213.0,217.6300048828125,3045078,0.0,0.0 -2023-09-22 00:00:00+05:30,219.6300048828125,219.6300048828125,216.3800048828125,216.80999755859375,4109713,0.0,0.0 -2023-09-25 00:00:00+05:30,218.7899932861328,218.7899932861328,216.0800018310547,216.8000030517578,2239994,0.0,0.0 -2023-09-26 00:00:00+05:30,217.9199981689453,217.9199981689453,215.17999267578125,216.57000732421875,1330688,0.0,0.0 -2023-09-27 00:00:00+05:30,218.47000122070312,218.47000122070312,210.0500030517578,217.55999755859375,2257394,0.0,0.0 -2023-09-28 00:00:00+05:30,218.97999572753906,218.97999572753906,215.4499969482422,215.77000427246094,3456589,0.0,0.0 -2023-09-29 00:00:00+05:30,222.25,222.25,209.3000030517578,216.75,2265919,0.0,0.0 -2023-10-03 00:00:00+05:30,223.25,223.25,210.25,215.57000732421875,4369754,0.0,0.0 -2023-10-04 00:00:00+05:30,222.0500030517578,222.0500030517578,213.52999877929688,214.39999389648438,5188713,0.0,0.0 -2023-10-05 00:00:00+05:30,220.85000610351562,220.85000610351562,214.41000366210938,215.52999877929688,2006257,0.0,0.0 -2023-10-06 00:00:00+05:30,214.0,218.6999969482422,214.0,216.6199951171875,3125000,0.0,0.0 -2023-10-09 00:00:00+05:30,223.10000610351562,223.10000610351562,214.7100067138672,215.47999572753906,2314698,0.0,0.0 -2023-10-10 00:00:00+05:30,221.9499969482422,221.9499969482422,215.00999450683594,217.1300048828125,1610545,0.0,0.0 -2023-10-11 00:00:00+05:30,214.64999389648438,220.38999938964844,214.64999389648438,218.75999450683594,2773486,0.0,0.0 -2023-10-12 00:00:00+05:30,225.3000030517578,225.3000030517578,216.63999938964844,218.60000610351562,1480102,0.0,0.0 -2023-10-13 00:00:00+05:30,220.75,220.75,216.6300048828125,218.07000732421875,2232611,0.0,0.0 -2023-10-16 00:00:00+05:30,222.0,222.0,216.07000732421875,217.89999389648438,1472154,0.0,0.0 -2023-10-17 00:00:00+05:30,224.4499969482422,224.4499969482422,212.25,218.5500030517578,1266306,0.0,0.0 -2023-10-18 00:00:00+05:30,219.58999633789062,219.58999633789062,216.9199981689453,217.1999969482422,1761105,0.0,0.0 -2023-10-19 00:00:00+05:30,220.5,223.6999969482422,210.6999969482422,216.6699981689453,2193608,0.0,0.0 -2023-10-20 00:00:00+05:30,219.6999969482422,219.6999969482422,213.64999389648438,215.3000030517578,2642139,0.0,0.0 -2023-10-23 00:00:00+05:30,221.75,221.75,212.64999389648438,213.1699981689453,4473325,0.0,0.0 -2023-10-25 00:00:00+05:30,215.0,216.60000610351562,210.9499969482422,211.47999572753906,6626525,0.0,0.0 -2023-10-26 00:00:00+05:30,213.0,214.49000549316406,208.36000061035156,208.74000549316406,11342653,0.0,0.0 -2023-10-27 00:00:00+05:30,210.49000549316406,215.0,208.5,210.57000732421875,4091227,0.0,0.0 -2023-10-30 00:00:00+05:30,211.39999389648438,211.99000549316406,209.41000366210938,211.52000427246094,2918057,0.0,0.0 -2023-10-31 00:00:00+05:30,212.0,214.0,210.6999969482422,210.97999572753906,2951982,0.0,0.0 -2023-11-01 00:00:00+05:30,213.9499969482422,213.9499969482422,209.5800018310547,209.99000549316406,2999324,0.0,0.0 -2023-11-02 00:00:00+05:30,213.99000549316406,213.99000549316406,210.0,211.63999938964844,3051034,0.0,0.0 -2023-11-03 00:00:00+05:30,212.25999450683594,213.77000427246094,212.0500030517578,212.69000244140625,1992691,0.0,0.0 -2023-11-06 00:00:00+05:30,218.6999969482422,218.6999969482422,212.10000610351562,214.55999755859375,2167020,0.0,0.0 -2023-11-07 00:00:00+05:30,215.24000549316406,215.25,212.77999877929688,214.49000549316406,1597162,0.0,0.0 -2023-11-08 00:00:00+05:30,215.0,215.1999969482422,213.80999755859375,214.8300018310547,2392335,0.0,0.0 -2023-11-09 00:00:00+05:30,215.99000549316406,217.0,214.02999877929688,214.3000030517578,2842726,0.0,0.0 -2023-11-10 00:00:00+05:30,214.99000549316406,214.99000549316406,213.25,214.24000549316406,3287453,0.0,0.0 -2023-11-13 00:00:00+05:30,215.89999389648438,215.99000549316406,214.3000030517578,214.5500030517578,2354220,0.0,0.0 -2023-11-15 00:00:00+05:30,215.3000030517578,217.22999572753906,213.6999969482422,216.97000122070312,4368209,0.0,0.0 -2023-11-16 00:00:00+05:30,217.99000549316406,219.25,216.60000610351562,218.16000366210938,2694681,0.0,0.0 -2023-11-17 00:00:00+05:30,224.0,224.0,216.0,218.02000427246094,1471094,0.0,0.0 -2023-11-20 00:00:00+05:30,218.99000549316406,218.99000549316406,217.07000732421875,217.35000610351562,1971539,0.0,0.0 -2023-11-21 00:00:00+05:30,219.25,219.25,214.0,218.38999938964844,2121413,0.0,0.0 -2023-11-22 00:00:00+05:30,219.3000030517578,219.3000030517578,216.0,218.52999877929688,1531757,0.0,0.0 -2023-11-23 00:00:00+05:30,219.0,219.1999969482422,216.00999450683594,218.55999755859375,2711176,0.0,0.0 -2023-11-24 00:00:00+05:30,225.10000610351562,225.10000610351562,218.19000244140625,218.47999572753906,2228129,0.0,0.0 -2023-11-28 00:00:00+05:30,225.0500030517578,225.0500030517578,211.9499969482422,219.55999755859375,3374192,0.0,0.0 -2023-11-29 00:00:00+05:30,221.99000549316406,221.99000549316406,219.30999755859375,221.66000366210938,4692734,0.0,0.0 -2023-11-30 00:00:00+05:30,228.3000030517578,228.3000030517578,220.3800048828125,222.1300048828125,4565515,0.0,0.0 -2023-12-01 00:00:00+05:30,223.99000549316406,223.99000549316406,221.0,223.75,3756906,0.0,0.0 -2023-12-04 00:00:00+05:30,230.4499969482422,230.4499969482422,225.5,228.17999267578125,5441571,0.0,0.0 -2023-12-05 00:00:00+05:30,228.4499969482422,230.27999877929688,228.38999938964844,230.05999755859375,2577043,0.0,0.0 -2023-12-06 00:00:00+05:30,231.99000549316406,231.99000549316406,229.8000030517578,230.94000244140625,3116228,0.0,0.0 -2023-12-07 00:00:00+05:30,231.99000549316406,231.99000549316406,228.14999389648438,230.8300018310547,2882798,0.0,0.0 -2023-12-08 00:00:00+05:30,231.99000549316406,231.99000549316406,228.0,231.36000061035156,1918130,0.0,0.0 -2023-12-11 00:00:00+05:30,229.00999450683594,232.10000610351562,229.00999450683594,231.7899932861328,2202370,0.0,0.0 -2023-12-12 00:00:00+05:30,232.99000549316406,232.99000549316406,230.5,230.9600067138672,2237630,0.0,0.0 -2023-12-13 00:00:00+05:30,231.99000549316406,231.99000549316406,229.6300048828125,231.14999389648438,2758600,0.0,0.0 -2023-12-14 00:00:00+05:30,232.0,234.5,231.50999450683594,233.99000549316406,2943517,0.0,0.0 -2023-12-15 00:00:00+05:30,236.25,237.0,234.00999450683594,236.6199951171875,3418211,0.0,0.0 -2023-12-18 00:00:00+05:30,236.97999572753906,237.0,233.64999389648438,236.57000732421875,2068813,0.0,0.0 -2023-12-19 00:00:00+05:30,237.99000549316406,237.99000549316406,235.3300018310547,236.6999969482422,2900959,0.0,0.0 -2023-12-20 00:00:00+05:30,237.99000549316406,238.8800048828125,233.0,233.25,4692122,0.0,0.0 -2023-12-21 00:00:00+05:30,226.25,238.0,226.25,234.60000610351562,4151474,0.0,0.0 -2023-12-22 00:00:00+05:30,235.99000549316406,236.35000610351562,232.00999450683594,235.5,2920568,0.0,0.0 -2023-12-26 00:00:00+05:30,236.99000549316406,237.3000030517578,234.8800048828125,236.92999267578125,1774284,0.0,0.0 -2023-12-27 00:00:00+05:30,239.6999969482422,239.6999969482422,236.17999267578125,238.91000366210938,4385669,0.0,0.0 -2023-12-28 00:00:00+05:30,240.0,240.5,238.8800048828125,240.16000366210938,2495578,0.0,0.0 -2023-12-29 00:00:00+05:30,247.35000610351562,247.35000610351562,238.0,239.64999389648438,4342820,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/PNB.NS.csv b/DATA/BRONZE/StockData/2023/PNB.NS.csv deleted file mode 100644 index 1f9369c8..00000000 --- a/DATA/BRONZE/StockData/2023/PNB.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,55.4214432869947,56.20202626132442,54.98236420077386,55.7629508972168,72924744,0.0,0.0 -2023-01-03 00:00:00+05:30,56.05567093559246,56.885039675859296,55.7629527756226,56.39717483520508,78566820,0.0,0.0 -2023-01-04 00:00:00+05:30,56.689890675597,56.93382308594314,54.348141769541996,54.88479232788086,96809213,0.0,0.0 -2023-01-05 00:00:00+05:30,55.323872037679635,55.76295112569956,54.10420997213164,55.372657775878906,82173647,0.0,0.0 -2023-01-06 00:00:00+05:30,55.61659094312436,56.20202725368035,54.64086127745551,55.03115463256836,88223106,0.0,0.0 -2023-01-09 00:00:00+05:30,55.61658944409771,56.34838667362531,55.372657034255184,55.71416091918945,56732510,0.0,0.0 -2023-01-10 00:00:00+05:30,55.519019312966854,55.56780505169369,53.323627571239726,53.76270294189453,82014187,0.0,0.0 -2023-01-11 00:00:00+05:30,53.95784976706466,55.2262975880115,53.2748382566738,55.03115463256836,75395366,0.0,0.0 -2023-01-12 00:00:00+05:30,55.03115348920155,55.12872496489591,53.9578486459976,54.49449920654297,58123134,0.0,0.0 -2023-01-13 00:00:00+05:30,54.640860955693164,56.0068839684308,54.34814280213889,55.421443939208984,98864358,0.0,0.0 -2023-01-16 00:00:00+05:30,55.56780448984647,58.007128622657,55.421443553032546,57.47047805786133,166603280,0.0,0.0 -2023-01-17 00:00:00+05:30,57.76319744355686,58.00712986204983,55.37265899790314,56.348388671875,116738590,0.0,0.0 -2023-01-18 00:00:00+05:30,56.445958904715845,56.5923198414269,55.07993962457004,55.372657775878906,68557704,0.0,0.0 -2023-01-19 00:00:00+05:30,55.32387223260873,55.95809427566037,54.83600740467058,55.811737060546875,59090340,0.0,0.0 -2023-01-20 00:00:00+05:30,56.055671085858506,56.68989314714111,55.37265956268901,55.567806243896484,60893155,0.0,0.0 -2023-01-23 00:00:00+05:30,55.86052303059703,56.104455445577806,55.226297262801715,55.421443939208984,48030932,0.0,0.0 -2023-01-24 00:00:00+05:30,55.61659055142789,55.958094443161535,53.95784938705037,54.15299606323242,51548951,0.0,0.0 -2023-01-25 00:00:00+05:30,54.104209619908865,54.20178109567221,51.86003217833298,52.39668273925781,83514024,0.0,0.0 -2023-01-27 00:00:00+05:30,52.44546944618931,53.03090575581308,48.835268944540594,49.56706619262695,111244364,0.0,0.0 -2023-01-30 00:00:00+05:30,49.85978349164596,51.95760372233188,47.90832419691049,49.4694938659668,148179904,0.0,0.0 -2023-01-31 00:00:00+05:30,49.762214279705006,52.68940335498177,49.32313517399081,52.25032424926758,114490184,0.0,0.0 -2023-02-01 00:00:00+05:30,52.933333613937315,53.079694550563076,47.12774144088928,49.079200744628906,159606635,0.0,0.0 -2023-02-02 00:00:00+05:30,48.78648320575749,50.981874950016575,47.42046018715097,49.56706619262695,121217105,0.0,0.0 -2023-02-03 00:00:00+05:30,50.00614273050879,51.03065808105269,48.00589776571106,50.54279327392578,114130816,0.0,0.0 -2023-02-06 00:00:00+05:30,50.64037262919193,51.03066227369149,49.859785895966006,50.15250778198242,57728571,0.0,0.0 -2023-02-07 00:00:00+05:30,50.29886405965544,50.83551463709976,49.46949532379726,50.054931640625,54786770,0.0,0.0 -2023-02-08 00:00:00+05:30,50.39643808096026,50.73794197076434,49.90857325431829,50.34764862060547,43092026,0.0,0.0 -2023-02-09 00:00:00+05:30,50.29886525079743,50.29886525079743,49.12798886730075,49.76221466064453,48710526,0.0,0.0 -2023-02-10 00:00:00+05:30,49.56706638233992,51.37216850112976,49.3231339653775,50.00614547729492,56528450,0.0,0.0 -2023-02-13 00:00:00+05:30,50.15250472430883,50.34764767360453,48.59133507515101,48.98162841796875,53678758,0.0,0.0 -2023-02-14 00:00:00+05:30,49.17677656024886,49.90857380833523,48.29861837369992,49.56706619262695,44481427,0.0,0.0 -2023-02-15 00:00:00+05:30,49.225563232384644,49.81099955310872,49.03041655143883,49.664642333984375,26711967,0.0,0.0 -2023-02-16 00:00:00+05:30,49.71342713108954,50.006145285901425,49.17677656024886,49.56706619262695,25514798,0.0,0.0 -2023-02-17 00:00:00+05:30,49.32313166003322,49.32313166003322,48.298616301099194,48.4937629699707,37386646,0.0,0.0 -2023-02-20 00:00:00+05:30,48.54255073239105,49.274347979613026,48.10347163963521,48.29861831665039,52556924,0.0,0.0 -2023-02-21 00:00:00+05:30,48.49376479921026,48.786482952502624,47.61560661721991,47.85953903198242,51854291,0.0,0.0 -2023-02-22 00:00:00+05:30,47.566821247034135,47.6643927248494,46.34715916377685,46.63987731933594,50161602,0.0,0.0 -2023-02-23 00:00:00+05:30,46.83502039143459,47.42045665748232,46.10322319781842,47.07895278930664,59329147,0.0,0.0 -2023-02-24 00:00:00+05:30,47.42046194353024,47.957116256361026,46.200799818211934,46.39594650268555,43992957,0.0,0.0 -2023-02-27 00:00:00+05:30,46.34715800286237,47.12774097217215,46.054439854635355,46.932594299316406,60479465,0.0,0.0 -2023-02-28 00:00:00+05:30,47.07895364389204,47.42045751826676,46.49351736721737,47.1765251159668,45553040,0.0,0.0 -2023-03-01 00:00:00+05:30,47.17652962714104,49.71342908691509,47.03017240503376,48.93284606933594,54733648,0.0,0.0 -2023-03-02 00:00:00+05:30,48.93284247447409,49.03041394871084,48.201045251359005,48.54254913330078,39689768,0.0,0.0 -2023-03-03 00:00:00+05:30,48.93284164367481,50.640368468619016,48.93284164367481,50.54279327392578,75460112,0.0,0.0 -2023-03-06 00:00:00+05:30,50.78672889771634,51.177022257010385,49.90857442247473,50.054931640625,47324177,0.0,0.0 -2023-03-08 00:00:00+05:30,49.76221525321886,50.39644105411507,49.42071134326765,50.25008010864258,37125655,0.0,0.0 -2023-03-09 00:00:00+05:30,50.25007865470845,50.49401107536238,49.469495653038564,49.664642333984375,26784782,0.0,0.0 -2023-03-10 00:00:00+05:30,49.22556200563033,49.22556200563033,48.15225714823297,48.68891143798828,32660079,0.0,0.0 -2023-03-13 00:00:00+05:30,48.68891116996831,49.03041505964792,46.835023340559204,46.98138427734375,44252288,0.0,0.0 -2023-03-14 00:00:00+05:30,47.03017001556752,47.66439205670298,46.444729990542584,46.98138427734375,57868867,0.0,0.0 -2023-03-15 00:00:00+05:30,47.66439576220541,47.85954245238472,46.24959063316084,46.54230880737305,39104721,0.0,0.0 -2023-03-16 00:00:00+05:30,46.54230382974977,47.274101048072524,45.664145678917215,46.83502197265625,56323397,0.0,0.0 -2023-03-17 00:00:00+05:30,47.32289021190066,47.56682263567335,46.34716051680992,46.78623962402344,43994185,0.0,0.0 -2023-03-20 00:00:00+05:30,46.68866362927068,46.835024569896945,44.98113669182652,45.85929489135742,51001675,0.0,0.0 -2023-03-21 00:00:00+05:30,46.249587264650074,46.88380930889843,45.7129329752149,46.59109115600586,40735601,0.0,0.0 -2023-03-22 00:00:00+05:30,46.78623868348158,47.17652832040386,46.54230626461266,46.688663482666016,28630222,0.0,0.0 -2023-03-23 00:00:00+05:30,46.493519283899715,46.73745169625572,45.566575372524255,45.71293258666992,30619961,0.0,0.0 -2023-03-24 00:00:00+05:30,45.85929300496866,46.00565393957448,44.00540520315657,44.39569854736328,41476341,0.0,0.0 -2023-03-27 00:00:00+05:30,44.39569897272839,44.88356379660453,43.90783414885225,44.44448471069336,42307425,0.0,0.0 -2023-03-28 00:00:00+05:30,44.444482782967505,44.639629448476356,43.322395969989486,43.81026077270508,38272734,0.0,0.0 -2023-03-29 00:00:00+05:30,43.8102617311222,45.51778857798155,43.51753986539866,45.1762809753418,49229088,0.0,0.0 -2023-03-31 00:00:00+05:30,45.56657697165421,45.908080872092185,45.37143029049821,45.46900177001953,32435561,0.0,0.0 -2023-04-03 00:00:00+05:30,45.71293320337427,46.29837323419468,45.469000787727424,46.20079803466797,20028650,0.0,0.0 -2023-04-05 00:00:00+05:30,46.200799985571855,46.29837518921883,45.32264548542966,45.56657791137695,24882531,0.0,0.0 -2023-04-06 00:00:00+05:30,45.566578501165765,46.639879700380696,45.32264607206114,46.054443359375,33990957,0.0,0.0 -2023-04-10 00:00:00+05:30,46.05444199666497,46.29837441855185,45.664148632800625,45.9080810546875,20735073,0.0,0.0 -2023-04-11 00:00:00+05:30,46.493519054698666,46.93259441708437,46.005654232391706,46.10322570800781,36635159,0.0,0.0 -2023-04-12 00:00:00+05:30,46.39594589846125,46.39594589846125,45.76172383482339,45.9080810546875,24089807,0.0,0.0 -2023-04-13 00:00:00+05:30,45.95686538964424,46.78623783197199,45.664147236751674,46.59109115600586,32614533,0.0,0.0 -2023-04-17 00:00:00+05:30,46.49351757823016,47.76196533152424,46.200795716451225,47.615604400634766,45304745,0.0,0.0 -2023-04-18 00:00:00+05:30,47.664392778387054,48.29861855123853,47.42046036146161,47.9083251953125,35880230,0.0,0.0 -2023-04-19 00:00:00+05:30,47.810752669247044,48.44497842819458,47.22531637030563,47.371673583984375,30538280,0.0,0.0 -2023-04-20 00:00:00+05:30,47.42045974731445,47.66439216108071,47.1277415952176,47.42045974731445,23270861,0.0,0.0 -2023-04-21 00:00:00+05:30,47.3228851871787,47.42045665748232,46.63987372871434,47.07895278930664,20293450,0.0,0.0 -2023-04-24 00:00:00+05:30,47.322886471820965,48.15225515825506,47.07895406732705,48.054683685302734,31327255,0.0,0.0 -2023-04-25 00:00:00+05:30,48.298617149239924,48.884053444021795,48.10347047694157,48.59133529663086,31449334,0.0,0.0 -2023-04-26 00:00:00+05:30,48.49376402184655,49.27434699215106,48.1034706756377,49.03041458129883,30000936,0.0,0.0 -2023-04-27 00:00:00+05:30,49.03041594655428,49.32313410330507,48.78648352890973,49.17677688598633,27678355,0.0,0.0 -2023-04-28 00:00:00+05:30,49.371917199477124,51.22580496318032,49.27434572648774,50.98187255859375,58579598,0.0,0.0 -2023-05-02 00:00:00+05:30,51.274591336077826,51.811241888406386,51.12823412477721,51.4697380065918,31570025,0.0,0.0 -2023-05-03 00:00:00+05:30,50.68915704081107,51.66488670965396,50.54279610163931,51.274593353271484,30999962,0.0,0.0 -2023-05-04 00:00:00+05:30,51.46973947511766,52.20153671883971,51.225807060543644,52.05517578125,31540665,0.0,0.0 -2023-05-05 00:00:00+05:30,52.05517451990718,52.54303933723382,50.93308767332382,51.079444885253906,41383424,0.0,0.0 -2023-05-08 00:00:00+05:30,50.25007775832274,51.42095410099758,49.371919570788286,50.835514068603516,64119087,0.0,0.0 -2023-05-09 00:00:00+05:30,51.17702054122112,51.27459201671673,48.835267908194396,49.03041458129883,51516931,0.0,0.0 -2023-05-10 00:00:00+05:30,48.44497799266973,48.786481876963194,46.73745112697601,47.3228874206543,94616408,0.0,0.0 -2023-05-11 00:00:00+05:30,47.61560556749344,48.054684648808745,47.22531594574564,47.3228874206543,44557782,0.0,0.0 -2023-05-12 00:00:00+05:30,47.32288784609146,47.61560599556216,46.88380876082879,47.371673583984375,20165979,0.0,0.0 -2023-05-15 00:00:00+05:30,47.32288762213753,47.90832391830838,47.07895521171414,47.761966705322266,22303027,0.0,0.0 -2023-05-16 00:00:00+05:30,48.10347101934389,48.64012158263061,47.615606194153564,47.810752868652344,34288935,0.0,0.0 -2023-05-17 00:00:00+05:30,47.957112637905595,48.29861651838223,47.32288689174825,48.10346984863281,31020370,0.0,0.0 -2023-05-18 00:00:00+05:30,48.39618809711798,48.49376329326079,47.176526061181406,47.27410125732422,32314683,0.0,0.0 -2023-05-19 00:00:00+05:30,47.664390349267215,48.396187562748985,47.17652554027937,48.054683685302734,46965076,0.0,0.0 -2023-05-22 00:00:00+05:30,48.640123844525604,49.51828205955018,48.493766623430446,49.32313537597656,59690876,0.0,0.0 -2023-05-23 00:00:00+05:30,49.51828248376907,49.71342916901449,49.07920337249523,49.37192153930664,30905073,0.0,0.0 -2023-05-24 00:00:00+05:30,49.030415329547786,49.567065897189835,48.59133623889038,48.68891143798828,25931404,0.0,0.0 -2023-05-25 00:00:00+05:30,48.83527026426316,48.83527026426316,48.15225873650222,48.44498062133789,27256728,0.0,0.0 -2023-05-26 00:00:00+05:30,48.54255060061596,49.27434784585137,48.49376486202292,49.127986907958984,24170849,0.0,0.0 -2023-05-29 00:00:00+05:30,49.42070897627765,50.10371676346763,49.07920136056938,49.56706619262695,33668195,0.0,0.0 -2023-05-30 00:00:00+05:30,49.56706814975035,50.29886542673125,49.420710927622224,50.2012939453125,31271579,0.0,0.0 -2023-05-31 00:00:00+05:30,50.15250408482591,50.68915463277273,49.66463927358096,50.59157943725586,36101259,0.0,0.0 -2023-06-01 00:00:00+05:30,50.59157815365789,50.98187148159667,50.29886001876033,50.445220947265625,29135650,0.0,0.0 -2023-06-02 00:00:00+05:30,50.54279390867004,51.225805391647974,50.54279390867004,51.03065872192383,25135897,0.0,0.0 -2023-06-05 00:00:00+05:30,51.27458983945647,51.51852223995066,50.73793930279186,50.884300231933594,19034598,0.0,0.0 -2023-06-06 00:00:00+05:30,51.07944605796719,51.07944605796719,50.298863076746095,50.78672790527344,18736434,0.0,0.0 -2023-06-07 00:00:00+05:30,50.884301936013784,51.17702008198714,50.78672673928055,51.079444885253906,16129252,0.0,0.0 -2023-06-08 00:00:00+05:30,51.1770203989616,51.37216707152357,50.49400890605131,50.68915557861328,31319973,0.0,0.0 -2023-06-09 00:00:00+05:30,50.88430452914801,50.93309026894423,49.95736058456642,50.10371780395508,20964121,0.0,0.0 -2023-06-12 00:00:00+05:30,50.15250904738509,50.591584443261276,49.71342992939541,50.298866271972656,17394733,0.0,0.0 -2023-06-13 00:00:00+05:30,50.640370265900295,50.93308841614271,50.29886265552312,50.73794174194336,17963382,0.0,0.0 -2023-06-14 00:00:00+05:30,50.93308660847255,51.03065808105269,50.39643606505556,50.54279327392578,16336696,0.0,0.0 -2023-06-15 00:00:00+05:30,50.54279619152782,50.786728609172364,48.98163020744803,49.17677688598633,33888122,0.0,0.0 -2023-06-16 00:00:00+05:30,49.46949749963598,51.17702450795201,49.274350811405725,50.298866271972656,96884339,0.0,0.0 -2023-06-19 00:00:00+05:30,50.10371556092738,51.225806136573794,49.95735834809079,50.68915557861328,34057742,0.0,0.0 -2023-06-20 00:00:00+05:30,50.59157995596797,50.981873297810836,50.20129033623827,50.6403694152832,23194150,0.0,0.0 -2023-06-21 00:00:00+05:30,50.786727360405386,51.95760368073184,50.542794948758754,51.56731033325195,52583478,0.0,0.0 -2023-06-22 00:00:00+05:30,51.86003500283079,51.908820743369525,49.51828223583745,49.76221466064453,53046985,0.0,0.0 -2023-06-23 00:00:00+05:30,50.20695846239658,50.30579332137794,49.564548844757425,49.91046142578125,28505207,0.65,0.0 -2023-06-26 00:00:00+05:30,49.9598767486797,50.00929229286909,49.11980118696689,49.71279525756836,23362169,0.0,0.0 -2023-06-27 00:00:00+05:30,49.95987732043692,50.40462476356003,49.811630686172144,50.25637435913086,19597683,0.0,0.0 -2023-06-28 00:00:00+05:30,50.30579323256468,50.50345540984969,49.71279539021657,49.81163024902344,38263938,0.0,0.0 -2023-06-30 00:00:00+05:30,49.959874444438505,51.14586630110568,49.959874444438505,51.047035217285156,29580748,0.0,0.0 -2023-07-03 00:00:00+05:30,51.392950099224635,53.36960202611789,51.392950099224635,53.221351623535156,68566621,0.0,0.0 -2023-07-04 00:00:00+05:30,53.46843273086538,56.927573578116004,53.12252015420604,56.383995056152344,177088979,0.0,0.0 -2023-07-05 00:00:00+05:30,56.68049370344748,58.41006417633586,56.13691516600117,57.91590118408203,141211050,0.0,0.0 -2023-07-06 00:00:00+05:30,57.66881634505373,59.05247415122339,57.322903778593414,58.31122970581055,75478926,0.0,0.0 -2023-07-07 00:00:00+05:30,58.21240013911996,60.28788313233121,56.878157840486175,59.694889068603516,101329144,0.0,0.0 -2023-07-10 00:00:00+05:30,60.28788331256233,61.622121845020516,59.348972900382996,59.89255142211914,103004929,0.0,0.0 -2023-07-11 00:00:00+05:30,60.04080168906842,60.38671426480802,59.44780762489643,59.74430465698242,41506545,0.0,0.0 -2023-07-12 00:00:00+05:30,59.89255230246259,60.979713132079056,59.7443056689906,60.6832160949707,51755516,0.0,0.0 -2023-07-13 00:00:00+05:30,61.07854164429515,61.47387352387105,57.47115426636298,58.41006088256836,98250294,0.0,0.0 -2023-07-14 00:00:00+05:30,59.29955748883824,60.28788344698554,58.41006261843993,59.99138641357422,50708803,0.0,0.0 -2023-07-17 00:00:00+05:30,60.09021547414859,61.9186206971375,59.69488736632486,61.62211990356445,60868223,0.0,0.0 -2023-07-18 00:00:00+05:30,62.16570522993469,62.51161781253116,60.584381410523015,60.88087844848633,97038714,0.0,0.0 -2023-07-19 00:00:00+05:30,61.127958887230854,63.74702417941195,60.88087739816336,63.4011116027832,104017013,0.0,0.0 -2023-07-20 00:00:00+05:30,63.54936164512025,64.38943719513603,62.8575289554442,63.104610443115234,97828765,0.0,0.0 -2023-07-21 00:00:00+05:30,63.055193529234884,63.549360264001514,61.57270463542765,61.86920166015625,56213660,0.0,0.0 -2023-07-24 00:00:00+05:30,62.36336794346921,63.05519688476159,61.1773797814416,61.37504196166992,56162634,0.0,0.0 -2023-07-25 00:00:00+05:30,61.720956840332,62.264535363280146,59.84313601178639,59.99138641357422,61394039,0.0,0.0 -2023-07-26 00:00:00+05:30,60.28788229880236,63.00577863194509,59.44780675844213,62.412784576416016,166000733,0.0,0.0 -2023-07-27 00:00:00+05:30,63.055193341305,63.154028196029444,61.325622970351375,61.671539306640625,95604140,0.0,0.0 -2023-07-28 00:00:00+05:30,61.77037373133608,62.1162863161658,60.7820477516347,61.2267951965332,51987753,0.0,0.0 -2023-07-31 00:00:00+05:30,61.27621060978045,61.770373598569,60.9797135705402,61.127960205078125,37185529,0.0,0.0 -2023-08-01 00:00:00+05:30,61.27621007982946,61.47387602766823,60.33729965521855,60.63379669189453,30729374,0.0,0.0 -2023-08-02 00:00:00+05:30,60.534963607788086,60.68321400632184,57.866482825330294,58.80539321899414,74149795,0.0,0.0 -2023-08-03 00:00:00+05:30,58.90422425886972,59.29955614121015,58.064148721601605,58.755977630615234,48284251,0.0,0.0 -2023-08-04 00:00:00+05:30,59.003059657602975,59.89255074580949,58.55831222841758,59.25014114379883,42677862,0.0,0.0 -2023-08-07 00:00:00+05:30,59.39838826657535,60.28788313233121,59.1513067783281,59.694889068603516,31910875,0.0,0.0 -2023-08-08 00:00:00+05:30,59.74430643925131,61.622123545257125,59.59605603370361,61.424461364746094,63023357,0.0,0.0 -2023-08-09 00:00:00+05:30,61.424460705772006,61.57270733956486,60.189053240009606,60.83146286010742,50984674,0.0,0.0 -2023-08-10 00:00:00+05:30,60.83146255138207,61.37504107952593,59.99138698699286,60.53496551513672,54154278,0.0,0.0 -2023-08-11 00:00:00+05:30,60.63379420358028,62.51161497573932,60.43613203401761,61.819786071777344,63803349,0.0,0.0 -2023-08-14 00:00:00+05:30,61.81978584255842,61.86920138476586,59.84313399294719,61.62211990356445,39105535,0.0,0.0 -2023-08-16 00:00:00+05:30,61.17737938906637,61.572707517151905,60.83146303555658,60.979713439941406,32860991,0.0,0.0 -2023-08-17 00:00:00+05:30,60.831460899846185,63.154029122734606,60.831460899846185,62.51161575317383,86494044,0.0,0.0 -2023-08-18 00:00:00+05:30,62.90694713338235,63.25285970181094,61.67153971733136,62.06686782836914,52249781,0.0,0.0 -2023-08-21 00:00:00+05:30,62.26453326275379,62.31394880496123,61.424457734734695,61.62211990356445,22537361,0.0,0.0 -2023-08-22 00:00:00+05:30,61.62212004022127,62.01745191908591,61.57270449790424,61.72095489501953,16228098,0.0,0.0 -2023-08-23 00:00:00+05:30,61.77037138713235,62.956363271798146,61.67154030097865,62.61044692993164,35562766,0.0,0.0 -2023-08-24 00:00:00+05:30,62.906947179734665,63.45052191900055,61.720955305418975,62.11628341674805,40679832,0.0,0.0 -2023-08-25 00:00:00+05:30,61.72095769906451,61.77037324362654,60.43613468962996,60.782047271728516,44154787,0.0,0.0 -2023-08-28 00:00:00+05:30,61.029126037597656,62.51161492919922,60.63379415843822,61.77037048339844,51611750,0.0,0.0 -2023-08-29 00:00:00+05:30,61.968036924270756,62.363365036464,61.770370983092015,62.215118408203125,22724327,0.0,0.0 -2023-08-30 00:00:00+05:30,62.21511894922475,63.10461003701773,62.21511894922475,62.70928192138672,36758499,0.0,0.0 -2023-08-31 00:00:00+05:30,62.80811250759871,63.00577844892229,61.86920211393486,62.26453399658203,47388258,0.0,0.0 -2023-09-01 00:00:00+05:30,62.31395207834478,65.42717664292321,61.77037354518007,64.63652038574219,120297728,0.0,0.0 -2023-09-04 00:00:00+05:30,65.27893583591842,67.00850634969021,64.93301570090082,66.61317443847656,78454936,0.0,0.0 -2023-09-05 00:00:00+05:30,67.1073335093041,67.79915865813388,65.87192607187335,66.56375122070312,70525265,0.0,0.0 -2023-09-06 00:00:00+05:30,66.56375329224034,66.71200369741146,64.73535173600668,64.93301391601562,57072136,0.0,0.0 -2023-09-07 00:00:00+05:30,65.08126526929965,66.36609207906183,64.9330148619688,65.822509765625,39914471,0.0,0.0 -2023-09-08 00:00:00+05:30,66.21783810686928,66.51433890556876,65.47659365044909,66.06958770751953,38692009,0.0,0.0 -2023-09-11 00:00:00+05:30,66.4155027376896,68.68865550432393,66.21784055812523,68.34274291992188,97021497,0.0,0.0 -2023-09-12 00:00:00+05:30,68.6886529616032,68.9851537603027,65.47659365044909,66.06958770751953,106038890,0.0,0.0 -2023-09-13 00:00:00+05:30,66.02017465068516,72.24662343932778,65.52601168934868,71.70304870605469,196952754,0.0,0.0 -2023-09-14 00:00:00+05:30,72.14779732020871,73.33378549290249,71.01122092285196,72.8396224975586,110388816,0.0,0.0 -2023-09-15 00:00:00+05:30,73.13612002236036,73.97619556860553,72.04896298955315,73.28437042236328,85659070,0.0,0.0 -2023-09-18 00:00:00+05:30,73.28436960818875,78.1271681990677,72.93845703891064,76.00226593017578,196740035,0.0,0.0 -2023-09-20 00:00:00+05:30,75.90343812994972,76.79292547792673,74.42094916288296,75.5575180053711,87014740,0.0,0.0 -2023-09-21 00:00:00+05:30,75.95284447480381,77.38592156471529,73.67969941200533,74.12444305419922,82446210,0.0,0.0 -2023-09-22 00:00:00+05:30,74.91510953232346,76.84234210598854,74.17386507470941,76.59526062011719,96312592,0.0,0.0 -2023-09-25 00:00:00+05:30,76.99059531090431,79.60966066463789,75.65635674664874,79.26374053955078,132629554,0.0,0.0 -2023-09-26 00:00:00+05:30,79.26373580262299,80.400312119187,78.12716702638733,78.42366027832031,81418694,0.0,0.0 -2023-09-27 00:00:00+05:30,78.8684175474415,80.94390063230492,78.57191673232002,80.54856872558594,87175092,0.0,0.0 -2023-09-28 00:00:00+05:30,80.6968132880805,81.68513921312662,78.2754102475205,78.72016143798828,153076293,0.0,0.0 -2023-09-29 00:00:00+05:30,79.26374053955078,80.05440433928014,78.5719153700342,79.26374053955078,50000692,0.0,0.0 -2023-10-03 00:00:00+05:30,79.26373621262118,82.52521478305285,78.8684118746657,82.22871398925781,67592455,0.0,0.0 -2023-10-04 00:00:00+05:30,81.73455108091568,82.32755266890064,78.42366073619893,78.8189926147461,103799902,0.0,0.0 -2023-10-05 00:00:00+05:30,79.75790015111632,80.10382026155182,75.35985274476627,76.1999282836914,134330537,0.0,0.0 -2023-10-06 00:00:00+05:30,76.54584433673199,77.33650813894862,75.16219399334614,75.85401916503906,66525708,0.0,0.0 -2023-10-09 00:00:00+05:30,75.11277098262964,75.11277098262964,71.99954278252073,72.49370574951172,73864732,0.0,0.0 -2023-10-10 00:00:00+05:30,73.18554048745915,74.71744120405272,73.13612117323764,74.37152862548828,45297302,0.0,0.0 -2023-10-11 00:00:00+05:30,74.91511180497295,76.9411755263842,74.61861099680118,75.16219329833984,59870131,0.0,0.0 -2023-10-12 00:00:00+05:30,75.80459879292636,76.29876177734003,74.47036024307519,74.86569213867188,28874895,0.0,0.0 -2023-10-13 00:00:00+05:30,74.22327432479135,74.86568767428653,73.72911136984557,74.32210540771484,33454518,0.0,0.0 -2023-10-16 00:00:00+05:30,74.27269753737397,75.21160418495298,73.92678495880952,74.37152862548828,31664409,0.0,0.0 -2023-10-17 00:00:00+05:30,74.86568841493599,75.31043206265574,74.37152545510142,74.91510772705078,25571754,0.0,0.0 -2023-10-18 00:00:00+05:30,75.85402032092402,76.3481833197574,73.18554314335535,73.33378601074219,79079912,0.0,0.0 -2023-10-19 00:00:00+05:30,73.03729256575556,74.22328074406549,72.54312956807159,73.13612365722656,40169623,0.0,0.0 -2023-10-20 00:00:00+05:30,73.03728681848752,73.72911194467412,71.01121567128223,71.40654754638672,47312964,0.0,0.0 -2023-10-23 00:00:00+05:30,71.6536339851454,72.83962215221626,68.29332412467281,68.83690643310547,64052095,0.0,0.0 -2023-10-25 00:00:00+05:30,69.18281500288052,70.5664728110038,67.74974542252365,68.68865203857422,56157100,0.0,0.0 -2023-10-26 00:00:00+05:30,68.54040579238568,69.4793200056303,66.56375381544403,69.0345687866211,96629399,0.0,0.0 -2023-10-27 00:00:00+05:30,70.96180489656068,73.2843693274784,70.07231005016092,72.2960433959961,97582651,0.0,0.0 -2023-10-30 00:00:00+05:30,72.69137527665471,72.79020636173725,71.50537963467887,72.2960433959961,45878932,0.0,0.0 -2023-10-31 00:00:00+05:30,72.54312853142301,73.38320410741518,71.95013445074198,72.14779663085938,44305596,0.0,0.0 -2023-11-01 00:00:00+05:30,72.2466276339811,73.4820351090503,71.80188395908773,72.04896545410156,39344724,0.0,0.0 -2023-11-02 00:00:00+05:30,72.98786971207022,74.51977794676915,72.6419571385239,73.3832015991211,44074000,0.0,0.0 -2023-11-03 00:00:00+05:30,73.97619619970692,74.51977849091219,73.63028362363477,73.87736511230469,33999204,0.0,0.0 -2023-11-06 00:00:00+05:30,74.42094374796034,74.61860591305566,73.87736148345577,74.0256118774414,22781133,0.0,0.0 -2023-11-07 00:00:00+05:30,74.3221102750149,75.85401855180169,73.67970442377732,75.26102447509766,45263683,0.0,0.0 -2023-11-08 00:00:00+05:30,75.60693285468783,75.95284541850634,74.6186069350187,74.91510772705078,28074631,0.0,0.0 -2023-11-09 00:00:00+05:30,75.1127700805664,75.65635235385976,74.71743820365565,75.1127700805664,25406922,0.0,0.0 -2023-11-10 00:00:00+05:30,75.01394306840452,75.50810605628554,74.61861117003394,75.35985565185547,19806827,0.0,0.0 -2023-11-13 00:00:00+05:30,75.40927415816313,78.52249491616752,75.21160444093306,78.17658233642578,61511606,0.0,0.0 -2023-11-15 00:00:00+05:30,79.16490425175539,79.85673691617554,77.83066577510496,78.02832794189453,56335226,0.0,0.0 -2023-11-16 00:00:00+05:30,78.27541395281159,79.36257855408769,78.17658286369434,78.67074584960938,36649274,0.0,0.0 -2023-11-17 00:00:00+05:30,77.04000472980952,77.48475593118017,75.35985363217445,76.99059295654297,52680056,0.0,0.0 -2023-11-20 00:00:00+05:30,77.28708675430065,78.57191351341883,76.8917624041061,77.48475646972656,29074574,0.0,0.0 -2023-11-21 00:00:00+05:30,77.88009185140999,78.42366662745883,76.5952650346964,77.13884735107422,23914987,0.0,0.0 -2023-11-22 00:00:00+05:30,77.08942619857191,77.38592700777487,75.11277424476238,75.45868682861328,35533376,0.0,0.0 -2023-11-23 00:00:00+05:30,75.85401899146086,76.24935089166453,75.40927531643725,75.65635681152344,15646955,0.0,0.0 -2023-11-24 00:00:00+05:30,75.8540182852335,76.05168046333061,74.86569231409038,75.0633544921875,17112957,0.0,0.0 -2023-11-28 00:00:00+05:30,75.06334983699017,78.670740916009,74.71743727660827,77.63300323486328,43966316,0.0,0.0 -2023-11-29 00:00:00+05:30,78.02832821698989,78.3742483205837,77.13884092297253,78.22599792480469,38404432,0.0,0.0 -2023-11-30 00:00:00+05:30,78.22600002721593,78.91782517234043,76.34817922431276,76.694091796875,57665048,0.0,0.0 -2023-12-01 00:00:00+05:30,77.18825799724313,80.5485678576527,77.13884622214128,79.75790405273438,84958693,0.0,0.0 -2023-12-04 00:00:00+05:30,82.1793066410313,83.61237629408559,81.33923106716057,82.77230072021484,98320541,0.0,0.0 -2023-12-05 00:00:00+05:30,83.21704191292417,84.79836946402895,82.52521676456227,84.00770568847656,84479543,0.0,0.0 -2023-12-06 00:00:00+05:30,84.50186529551249,85.49019120540152,83.85945194601895,84.45244598388672,74935960,0.0,0.0 -2023-12-07 00:00:00+05:30,84.84778319007656,86.18202174424135,83.51354463591177,85.78669738769531,52407229,0.0,0.0 -2023-12-08 00:00:00+05:30,86.13260586328181,87.07151247580742,83.61237173865015,85.53961181640625,64205639,0.0,0.0 -2023-12-11 00:00:00+05:30,85.58902556770327,88.30692192403542,85.53961379451256,87.41742706298828,58983764,0.0,0.0 -2023-12-12 00:00:00+05:30,87.96100907763781,88.80108462256077,86.7256016467721,87.12093353271484,50356234,0.0,0.0 -2023-12-13 00:00:00+05:30,87.56567782181985,88.15867188483686,86.92326444508114,87.71392822265625,45083954,0.0,0.0 -2023-12-14 00:00:00+05:30,88.7022516175971,89.6411582286158,88.20808865593918,88.85050201416016,46901038,0.0,0.0 -2023-12-15 00:00:00+05:30,90.92599027450771,90.92599027450771,88.55400641145478,90.18474578857422,57382725,0.0,0.0 -2023-12-18 00:00:00+05:30,90.1353265599372,91.12365254213093,89.34467029837951,90.28357696533203,35997452,0.0,0.0 -2023-12-19 00:00:00+05:30,90.38240432658475,91.32131849512938,88.99875404086175,90.33299255371094,43084144,0.0,0.0 -2023-12-20 00:00:00+05:30,90.87656607188057,91.12364755390344,85.19369198535453,85.83610534667969,75353864,0.0,0.0 -2023-12-21 00:00:00+05:30,85.04545228388366,89.09758723134128,83.76062551356185,88.80108642578125,58814452,0.0,0.0 -2023-12-22 00:00:00+05:30,89.39407986909782,89.39407986909782,87.269185092038,88.20809173583984,32589619,0.0,0.0 -2023-12-26 00:00:00+05:30,88.94933926857124,89.19642076653949,87.21976878279347,87.46685028076172,35937581,0.0,0.0 -2023-12-27 00:00:00+05:30,88.1092596242702,91.07423746328998,88.01042853770191,90.72832489013672,62043155,0.0,0.0 -2023-12-28 00:00:00+05:30,91.71665468497973,96.55944599298985,91.71665468497973,94.3851318359375,178967353,0.0,0.0 -2023-12-29 00:00:00+05:30,95.27462315384126,95.42287355450932,93.69330314081527,94.63220977783203,65556029,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv b/DATA/BRONZE/StockData/2023/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv deleted file mode 100644 index ac2ac944..00000000 --- a/DATA/BRONZE/StockData/2023/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv +++ /dev/null @@ -1,245 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-01-02 00:00:00+05:30,254.76629638671875,254.76629638671875,254.76629638671875,254.76629638671875,0,0.0,0.0,0.0 -2023-01-03 00:00:00+05:30,255.5216064453125,255.5216064453125,255.5216064453125,255.5216064453125,0,0.0,0.0,0.0 -2023-01-04 00:00:00+05:30,253.5655975341797,253.5655975341797,253.5655975341797,253.5655975341797,0,0.0,0.0,0.0 -2023-01-05 00:00:00+05:30,253.9425048828125,253.9425048828125,253.9425048828125,253.9425048828125,0,0.0,0.0,0.0 -2023-01-06 00:00:00+05:30,252.44920349121094,252.44920349121094,252.44920349121094,252.44920349121094,0,0.0,0.0,0.0 -2023-01-09 00:00:00+05:30,255.1634979248047,255.1634979248047,255.1634979248047,255.1634979248047,0,0.0,0.0,0.0 -2023-01-10 00:00:00+05:30,253.32569885253906,253.32569885253906,253.32569885253906,253.32569885253906,0,0.0,0.0,0.0 -2023-01-11 00:00:00+05:30,253.33169555664062,253.33169555664062,253.33169555664062,253.33169555664062,0,0.0,0.0,0.0 -2023-01-12 00:00:00+05:30,252.95309448242188,252.95309448242188,252.95309448242188,252.95309448242188,0,0.0,0.0,0.0 -2023-01-13 00:00:00+05:30,254.28599548339844,254.28599548339844,254.28599548339844,254.28599548339844,0,0.0,0.0,0.0 -2023-01-16 00:00:00+05:30,253.85009765625,253.85009765625,253.85009765625,253.85009765625,0,0.0,0.0,0.0 -2023-01-17 00:00:00+05:30,254.83380126953125,254.83380126953125,254.83380126953125,254.83380126953125,0,0.0,0.0,0.0 -2023-01-18 00:00:00+05:30,255.49380493164062,255.49380493164062,255.49380493164062,255.49380493164062,0,0.0,0.0,0.0 -2023-01-19 00:00:00+05:30,254.8791046142578,254.8791046142578,254.8791046142578,254.8791046142578,0,0.0,0.0,0.0 -2023-01-20 00:00:00+05:30,254.2165985107422,254.2165985107422,254.2165985107422,254.2165985107422,0,0.0,0.0,0.0 -2023-01-23 00:00:00+05:30,255.11810302734375,255.11810302734375,255.11810302734375,255.11810302734375,0,0.0,0.0,0.0 -2023-01-24 00:00:00+05:30,253.9134979248047,253.9134979248047,253.9134979248047,253.9134979248047,0,0.0,0.0,0.0 -2023-01-25 00:00:00+05:30,250.54269409179688,250.54269409179688,250.54269409179688,250.54269409179688,0,0.0,0.0,0.0 -2023-01-27 00:00:00+05:30,247.11500549316406,247.11500549316406,247.11500549316406,247.11500549316406,0,0.0,0.0,0.0 -2023-01-30 00:00:00+05:30,246.7978973388672,246.7978973388672,246.7978973388672,246.7978973388672,0,0.0,0.0,0.0 -2023-01-31 00:00:00+05:30,249.21009826660156,249.21009826660156,249.21009826660156,249.21009826660156,0,0.0,0.0,0.0 -2023-02-01 00:00:00+05:30,247.40960693359375,247.40960693359375,247.40960693359375,247.40960693359375,0,0.0,0.0,0.0 -2023-02-02 00:00:00+05:30,248.1949005126953,248.1949005126953,248.1949005126953,248.1949005126953,0,0.0,0.0,0.0 -2023-02-03 00:00:00+05:30,249.93380737304688,249.93380737304688,249.93380737304688,249.93380737304688,0,0.0,0.0,0.0 -2023-02-06 00:00:00+05:30,249.97239685058594,249.97239685058594,249.97239685058594,249.97239685058594,0,0.0,0.0,0.0 -2023-02-07 00:00:00+05:30,249.8050994873047,249.8050994873047,249.8050994873047,249.8050994873047,0,0.0,0.0,0.0 -2023-02-08 00:00:00+05:30,250.851806640625,250.851806640625,250.851806640625,250.851806640625,0,0.0,0.0,0.0 -2023-02-09 00:00:00+05:30,251.44619750976562,251.44619750976562,251.44619750976562,251.44619750976562,0,0.0,0.0,0.0 -2023-02-10 00:00:00+05:30,251.71800231933594,251.71800231933594,251.71800231933594,251.71800231933594,0,0.0,0.0,0.0 -2023-02-13 00:00:00+05:30,250.1197052001953,250.1197052001953,250.1197052001953,250.1197052001953,0,0.0,0.0,0.0 -2023-02-14 00:00:00+05:30,251.02029418945312,251.02029418945312,251.02029418945312,251.02029418945312,0,0.0,0.0,0.0 -2023-02-15 00:00:00+05:30,252.80540466308594,252.80540466308594,252.80540466308594,252.80540466308594,0,0.0,0.0,0.0 -2023-02-16 00:00:00+05:30,253.72189331054688,253.72189331054688,253.72189331054688,253.72189331054688,0,0.0,0.0,0.0 -2023-02-17 00:00:00+05:30,252.44979858398438,252.44979858398438,252.44979858398438,252.44979858398438,0,0.0,0.0,0.0 -2023-02-20 00:00:00+05:30,251.4029998779297,251.4029998779297,251.4029998779297,251.4029998779297,0,0.0,0.0,0.0 -2023-02-21 00:00:00+05:30,251.2169952392578,251.2169952392578,251.2169952392578,251.2169952392578,0,0.0,0.0,0.0 -2023-02-22 00:00:00+05:30,248.82479858398438,248.82479858398438,248.82479858398438,248.82479858398438,0,0.0,0.0,0.0 -2023-02-23 00:00:00+05:30,249.0146026611328,249.0146026611328,249.0146026611328,249.0146026611328,0,0.0,0.0,0.0 -2023-02-24 00:00:00+05:30,248.3361053466797,248.3361053466797,248.3361053466797,248.3361053466797,0,0.0,0.0,0.0 -2023-02-27 00:00:00+05:30,247.97360229492188,247.97360229492188,247.97360229492188,247.97360229492188,0,0.0,0.0,0.0 -2023-02-28 00:00:00+05:30,246.92849731445312,246.92849731445312,246.92849731445312,246.92849731445312,0,0.0,0.0,0.0 -2023-03-01 00:00:00+05:30,249.0655975341797,249.0655975341797,249.0655975341797,249.0655975341797,0,0.0,0.0,0.0 -2023-03-02 00:00:00+05:30,247.5688934326172,247.5688934326172,247.5688934326172,247.5688934326172,0,0.0,0.0,0.0 -2023-03-03 00:00:00+05:30,250.5511016845703,250.5511016845703,250.5511016845703,250.5511016845703,0,0.0,0.0,0.0 -2023-03-06 00:00:00+05:30,252.08169555664062,252.08169555664062,252.08169555664062,252.08169555664062,0,0.0,0.0,0.0 -2023-03-08 00:00:00+05:30,253.26939392089844,253.26939392089844,253.26939392089844,253.26939392089844,0,0.0,0.0,0.0 -2023-03-09 00:00:00+05:30,251.60890197753906,251.60890197753906,251.60890197753906,251.60890197753906,0,0.0,0.0,0.0 -2023-03-10 00:00:00+05:30,249.99819946289062,249.99819946289062,249.99819946289062,249.99819946289062,0,0.0,0.0,0.0 -2023-03-13 00:00:00+05:30,246.98550415039062,246.98550415039062,246.98550415039062,246.98550415039062,0,0.0,0.0,0.0 -2023-03-14 00:00:00+05:30,245.92660522460938,245.92660522460938,245.92660522460938,245.92660522460938,0,0.0,0.0,0.0 -2023-03-15 00:00:00+05:30,245.23739624023438,245.23739624023438,245.23739624023438,245.23739624023438,0,0.0,0.0,0.0 -2023-03-16 00:00:00+05:30,245.8094940185547,245.8094940185547,245.8094940185547,245.8094940185547,0,0.0,0.0,0.0 -2023-03-17 00:00:00+05:30,247.12339782714844,247.12339782714844,247.12339782714844,247.12339782714844,0,0.0,0.0,0.0 -2023-03-20 00:00:00+05:30,245.4237060546875,245.4237060546875,245.4237060546875,245.4237060546875,0,0.0,0.0,0.0 -2023-03-21 00:00:00+05:30,246.2794952392578,246.2794952392578,246.2794952392578,246.2794952392578,0,0.0,0.0,0.0 -2023-03-22 00:00:00+05:30,246.92269897460938,246.92269897460938,246.92269897460938,246.92269897460938,0,0.0,0.0,0.0 -2023-03-23 00:00:00+05:30,246.32009887695312,246.32009887695312,246.32009887695312,246.32009887695312,0,0.0,0.0,0.0 -2023-03-24 00:00:00+05:30,244.377197265625,244.377197265625,244.377197265625,244.377197265625,0,0.0,0.0,0.0 -2023-03-27 00:00:00+05:30,243.81539916992188,243.81539916992188,243.81539916992188,243.81539916992188,0,0.0,0.0,0.0 -2023-03-28 00:00:00+05:30,243.01620483398438,243.01620483398438,243.01620483398438,243.01620483398438,0,0.0,0.0,0.0 -2023-03-29 00:00:00+05:30,245.41290283203125,245.41290283203125,245.41290283203125,245.41290283203125,0,0.0,0.0,0.0 -2023-03-31 00:00:00+05:30,247.96510314941406,247.96510314941406,247.96510314941406,247.96510314941406,0,0.0,0.0,0.0 -2023-04-03 00:00:00+05:30,249.2415008544922,249.2415008544922,249.2415008544922,249.2415008544922,0,0.0,0.0,0.0 -2023-04-05 00:00:00+05:30,249.77859497070312,249.77859497070312,249.77859497070312,249.77859497070312,0,0.0,0.0,0.0 -2023-04-06 00:00:00+05:30,250.8489990234375,250.8489990234375,250.8489990234375,250.8489990234375,0,0.0,0.0,0.0 -2023-04-10 00:00:00+05:30,252.2816925048828,252.2816925048828,252.2816925048828,252.2816925048828,0,0.0,0.0,0.0 -2023-04-11 00:00:00+05:30,253.44140625,253.44140625,253.44140625,253.44140625,0,0.0,0.0,0.0 -2023-04-12 00:00:00+05:30,254.20809936523438,254.20809936523438,254.20809936523438,254.20809936523438,0,0.0,0.0,0.0 -2023-04-13 00:00:00+05:30,253.9788055419922,253.9788055419922,253.9788055419922,253.9788055419922,0,0.0,0.0,0.0 -2023-04-17 00:00:00+05:30,253.10890197753906,253.10890197753906,253.10890197753906,253.10890197753906,0,0.0,0.0,0.0 -2023-04-18 00:00:00+05:30,253.29750061035156,253.29750061035156,253.29750061035156,253.29750061035156,0,0.0,0.0,0.0 -2023-04-19 00:00:00+05:30,253.06619262695312,253.06619262695312,253.06619262695312,253.06619262695312,0,0.0,0.0,0.0 -2023-04-20 00:00:00+05:30,254.00979614257812,254.00979614257812,254.00979614257812,254.00979614257812,0,0.0,0.0,0.0 -2023-04-21 00:00:00+05:30,253.35130310058594,253.35130310058594,253.35130310058594,253.35130310058594,0,0.0,0.0,0.0 -2023-04-24 00:00:00+05:30,254.45359802246094,254.45359802246094,254.45359802246094,254.45359802246094,0,0.0,0.0,0.0 -2023-04-25 00:00:00+05:30,254.706298828125,254.706298828125,254.706298828125,254.706298828125,0,0.0,0.0,0.0 -2023-04-26 00:00:00+05:30,255.10629272460938,255.10629272460938,255.10629272460938,255.10629272460938,0,0.0,0.0,0.0 -2023-04-27 00:00:00+05:30,256.6351013183594,256.6351013183594,256.6351013183594,256.6351013183594,0,0.0,0.0,0.0 -2023-04-28 00:00:00+05:30,258.58929443359375,258.58929443359375,258.58929443359375,258.58929443359375,0,0.0,0.0,0.0 -2023-05-02 00:00:00+05:30,260.0871887207031,260.0871887207031,260.0871887207031,260.0871887207031,0,0.0,0.0,0.0 -2023-05-03 00:00:00+05:30,259.39410400390625,259.39410400390625,259.39410400390625,259.39410400390625,0,0.0,0.0,0.0 -2023-05-04 00:00:00+05:30,261.82501220703125,261.82501220703125,261.82501220703125,261.82501220703125,0,0.0,0.0,0.0 -2023-05-05 00:00:00+05:30,260.6781005859375,260.6781005859375,260.6781005859375,260.6781005859375,0,0.0,0.0,0.0 -2023-05-08 00:00:00+05:30,263.7864074707031,263.7864074707031,263.7864074707031,263.7864074707031,0,0.0,0.0,0.0 -2023-05-09 00:00:00+05:30,263.2511901855469,263.2511901855469,263.2511901855469,263.2511901855469,0,0.0,0.0,0.0 -2023-05-10 00:00:00+05:30,263.85919189453125,263.85919189453125,263.85919189453125,263.85919189453125,0,0.0,0.0,0.0 -2023-05-11 00:00:00+05:30,264.143310546875,264.143310546875,264.143310546875,264.143310546875,0,0.0,0.0,0.0 -2023-05-12 00:00:00+05:30,263.59130859375,263.59130859375,263.59130859375,263.59130859375,0,0.0,0.0,0.0 -2023-05-15 00:00:00+05:30,265.1330871582031,265.1330871582031,265.1330871582031,265.1330871582031,0,0.0,0.0,0.0 -2023-05-16 00:00:00+05:30,264.952392578125,264.952392578125,264.952392578125,264.952392578125,0,0.0,0.0,0.0 -2023-05-17 00:00:00+05:30,264.5813903808594,264.5813903808594,264.5813903808594,264.5813903808594,0,0.0,0.0,0.0 -2023-05-18 00:00:00+05:30,264.06890869140625,264.06890869140625,264.06890869140625,264.06890869140625,0,0.0,0.0,0.0 -2023-05-19 00:00:00+05:30,264.3489990234375,264.3489990234375,264.3489990234375,264.3489990234375,0,0.0,0.0,0.0 -2023-05-22 00:00:00+05:30,265.37091064453125,265.37091064453125,265.37091064453125,265.37091064453125,0,0.0,0.0,0.0 -2023-05-23 00:00:00+05:30,266.13409423828125,266.13409423828125,266.13409423828125,266.13409423828125,0,0.0,0.0,0.0 -2023-05-24 00:00:00+05:30,265.24371337890625,265.24371337890625,265.24371337890625,265.24371337890625,0,0.0,0.0,0.0 -2023-05-25 00:00:00+05:30,265.80279541015625,265.80279541015625,265.80279541015625,265.80279541015625,0,0.0,0.0,0.0 -2023-05-26 00:00:00+05:30,267.9176940917969,267.9176940917969,267.9176940917969,267.9176940917969,0,0.0,0.0,0.0 -2023-05-29 00:00:00+05:30,269.37091064453125,269.37091064453125,269.37091064453125,269.37091064453125,0,0.0,0.0,0.0 -2023-05-30 00:00:00+05:30,270.3606872558594,270.3606872558594,270.3606872558594,270.3606872558594,0,0.0,0.0,0.0 -2023-05-31 00:00:00+05:30,269.29150390625,269.29150390625,269.29150390625,269.29150390625,0,0.0,0.0,0.0 -2023-06-01 00:00:00+05:30,269.9866943359375,269.9866943359375,269.9866943359375,269.9866943359375,0,0.0,0.0,0.0 -2023-06-02 00:00:00+05:30,270.78961181640625,270.78961181640625,270.78961181640625,270.78961181640625,0,0.0,0.0,0.0 -2023-06-05 00:00:00+05:30,272.88739013671875,272.88739013671875,272.88739013671875,272.88739013671875,0,0.0,0.0,0.0 -2023-06-06 00:00:00+05:30,274.03900146484375,274.03900146484375,274.03900146484375,274.03900146484375,0,0.0,0.0,0.0 -2023-06-07 00:00:00+05:30,277.33319091796875,277.33319091796875,277.33319091796875,277.33319091796875,0,0.0,0.0,0.0 -2023-06-08 00:00:00+05:30,275.8559875488281,275.8559875488281,275.8559875488281,275.8559875488281,0,0.0,0.0,0.0 -2023-06-09 00:00:00+05:30,275.28289794921875,275.28289794921875,275.28289794921875,275.28289794921875,0,0.0,0.0,0.0 -2023-06-12 00:00:00+05:30,276.7572937011719,276.7572937011719,276.7572937011719,276.7572937011719,0,0.0,0.0,0.0 -2023-06-13 00:00:00+05:30,278.4548034667969,278.4548034667969,278.4548034667969,278.4548034667969,0,0.0,0.0,0.0 -2023-06-14 00:00:00+05:30,279.2889099121094,279.2889099121094,279.2889099121094,279.2889099121094,0,0.0,0.0,0.0 -2023-06-15 00:00:00+05:30,278.2145080566406,278.2145080566406,278.2145080566406,278.2145080566406,0,0.0,0.0,0.0 -2023-06-16 00:00:00+05:30,280.7593078613281,280.7593078613281,280.7593078613281,280.7593078613281,0,0.0,0.0,0.0 -2023-06-19 00:00:00+05:30,280.7207946777344,280.7207946777344,280.7207946777344,280.7207946777344,0,0.0,0.0,0.0 -2023-06-20 00:00:00+05:30,282.3111877441406,282.3111877441406,282.3111877441406,282.3111877441406,0,0.0,0.0,0.0 -2023-06-21 00:00:00+05:30,282.2951965332031,282.2951965332031,282.2951965332031,282.2951965332031,0,0.0,0.0,0.0 -2023-06-22 00:00:00+05:30,280.3500061035156,280.3500061035156,280.3500061035156,280.3500061035156,0,0.0,0.0,0.0 -2023-06-23 00:00:00+05:30,278.1275939941406,278.1275939941406,278.1275939941406,278.1275939941406,0,0.0,0.0,0.0 -2023-06-26 00:00:00+05:30,279.2961120605469,279.2961120605469,279.2961120605469,279.2961120605469,0,0.0,0.0,0.0 -2023-06-27 00:00:00+05:30,281.3671875,281.3671875,281.3671875,281.3671875,0,0.0,0.0,0.0 -2023-06-28 00:00:00+05:30,282.8840026855469,282.8840026855469,282.8840026855469,282.8840026855469,0,0.0,0.0,0.0 -2023-06-30 00:00:00+05:30,285.94500732421875,285.94500732421875,285.94500732421875,285.94500732421875,0,0.0,0.0,0.0 -2023-07-03 00:00:00+05:30,287.36529541015625,287.36529541015625,287.36529541015625,287.36529541015625,0,0.0,0.0,0.0 -2023-07-04 00:00:00+05:30,287.37030029296875,287.37030029296875,287.37030029296875,287.37030029296875,0,0.0,0.0,0.0 -2023-07-05 00:00:00+05:30,288.66790771484375,288.66790771484375,288.66790771484375,288.66790771484375,0,0.0,0.0,0.0 -2023-07-06 00:00:00+05:30,291.4845886230469,291.4845886230469,291.4845886230469,291.4845886230469,0,0.0,0.0,0.0 -2023-07-07 00:00:00+05:30,290.3746032714844,290.3746032714844,290.3746032714844,290.3746032714844,0,0.0,0.0,0.0 -2023-07-10 00:00:00+05:30,289.77410888671875,289.77410888671875,289.77410888671875,289.77410888671875,0,0.0,0.0,0.0 -2023-07-11 00:00:00+05:30,29155.560546875,29155.560546875,29155.560546875,29155.560546875,0,0.0,0.0,0.0 -2023-07-12 00:00:00+05:30,291.939697265625,291.939697265625,291.939697265625,291.939697265625,0,0.0,0.0,0.0 -2023-07-13 00:00:00+05:30,291.5415954589844,291.5415954589844,291.5415954589844,291.5415954589844,0,0.0,0.0,0.0 -2023-07-14 00:00:00+05:30,293.7452087402344,293.7452087402344,293.7452087402344,293.7452087402344,0,0.0,0.0,0.0 -2023-07-17 00:00:00+05:30,295.0221862792969,295.0221862792969,295.0221862792969,295.0221862792969,0,0.0,0.0,0.0 -2023-07-18 00:00:00+05:30,295.17279052734375,295.17279052734375,295.17279052734375,295.17279052734375,0,0.0,0.0,0.0 -2023-07-19 00:00:00+05:30,296.398193359375,296.398193359375,296.398193359375,296.398193359375,0,0.0,0.0,0.0 -2023-07-20 00:00:00+05:30,298.1841125488281,298.1841125488281,298.1841125488281,298.1841125488281,0,0.0,0.0,0.0 -2023-07-21 00:00:00+05:30,296.8360900878906,296.8360900878906,296.8360900878906,296.8360900878906,0,0.0,0.0,0.0 -2023-07-24 00:00:00+05:30,296.85089111328125,296.85089111328125,296.85089111328125,296.85089111328125,0,0.0,0.0,0.0 -2023-07-25 00:00:00+05:30,298.0249938964844,298.0249938964844,298.0249938964844,298.0249938964844,0,0.0,0.0,0.0 -2023-07-26 00:00:00+05:30,300.2464904785156,300.2464904785156,300.2464904785156,300.2464904785156,0,0.0,0.0,0.0 -2023-07-27 00:00:00+05:30,299.67041015625,299.67041015625,299.67041015625,299.67041015625,0,0.0,0.0,0.0 -2023-07-28 00:00:00+05:30,300.7716979980469,300.7716979980469,300.7716979980469,300.7716979980469,0,0.0,0.0,0.0 -2023-07-31 00:00:00+05:30,302.793701171875,302.793701171875,302.793701171875,302.793701171875,0,0.0,0.0,0.0 -2023-08-01 00:00:00+05:30,302.54840087890625,302.54840087890625,302.54840087890625,302.54840087890625,0,0.0,0.0,0.0 -2023-08-02 00:00:00+05:30,298.89569091796875,298.89569091796875,298.89569091796875,298.89569091796875,0,0.0,0.0,0.0 -2023-08-03 00:00:00+05:30,297.2970886230469,297.2970886230469,297.2970886230469,297.2970886230469,0,0.0,0.0,0.0 -2023-08-04 00:00:00+05:30,299.1922912597656,299.1922912597656,299.1922912597656,299.1922912597656,0,0.0,0.0,0.0 -2023-08-07 00:00:00+05:30,300.647705078125,300.647705078125,300.647705078125,300.647705078125,0,0.0,0.0,0.0 -2023-08-08 00:00:00+05:30,300.8207092285156,300.8207092285156,300.8207092285156,300.8207092285156,0,0.0,0.0,0.0 -2023-08-09 00:00:00+05:30,303.2153015136719,303.2153015136719,303.2153015136719,303.2153015136719,0,0.0,0.0,0.0 -2023-08-10 00:00:00+05:30,302.40289306640625,302.40289306640625,302.40289306640625,302.40289306640625,0,0.0,0.0,0.0 -2023-08-11 00:00:00+05:30,300.94378662109375,300.94378662109375,300.94378662109375,300.94378662109375,0,0.0,0.0,0.0 -2023-08-14 00:00:00+05:30,300.34588623046875,300.34588623046875,300.34588623046875,300.34588623046875,0,0.0,0.0,0.0 -2023-08-16 00:00:00+05:30,301.06060791015625,301.06060791015625,301.06060791015625,301.06060791015625,0,0.0,0.0,0.0 -2023-08-17 00:00:00+05:30,300.364013671875,300.364013671875,300.364013671875,300.364013671875,0,0.0,0.0,0.0 -2023-08-18 00:00:00+05:30,298.8294982910156,298.8294982910156,298.8294982910156,298.8294982910156,0,0.0,0.0,0.0 -2023-08-21 00:00:00+05:30,299.8359069824219,299.8359069824219,299.8359069824219,299.8359069824219,0,0.0,0.0,0.0 -2023-08-22 00:00:00+05:30,301.4175109863281,301.4175109863281,301.4175109863281,301.4175109863281,0,0.0,0.0,0.0 -2023-08-23 00:00:00+05:30,302.6592102050781,302.6592102050781,302.6592102050781,302.6592102050781,0,0.0,0.0,0.0 -2023-08-24 00:00:00+05:30,303.7716064453125,303.7716064453125,303.7716064453125,303.7716064453125,0,0.0,0.0,0.0 -2023-08-25 00:00:00+05:30,301.7414855957031,301.7414855957031,301.7414855957031,301.7414855957031,0,0.0,0.0,0.0 -2023-08-28 00:00:00+05:30,302.8157043457031,302.8157043457031,302.8157043457031,302.8157043457031,0,0.0,0.0,0.0 -2023-08-29 00:00:00+05:30,303.25970458984375,303.25970458984375,303.25970458984375,303.25970458984375,0,0.0,0.0,0.0 -2023-08-30 00:00:00+05:30,303.44610595703125,303.44610595703125,303.44610595703125,303.44610595703125,0,0.0,0.0,0.0 -2023-08-31 00:00:00+05:30,303.75531005859375,303.75531005859375,303.75531005859375,303.75531005859375,0,0.0,0.0,0.0 -2023-09-01 00:00:00+05:30,306.01611328125,306.01611328125,306.01611328125,306.01611328125,0,0.0,0.0,0.0 -2023-09-04 00:00:00+05:30,308.2652893066406,308.2652893066406,308.2652893066406,308.2652893066406,0,0.0,0.0,0.0 -2023-09-05 00:00:00+05:30,308.85009765625,308.85009765625,308.85009765625,308.85009765625,0,0.0,0.0,0.0 -2023-09-06 00:00:00+05:30,309.1933898925781,309.1933898925781,309.1933898925781,309.1933898925781,0,0.0,0.0,0.0 -2023-09-07 00:00:00+05:30,311.46429443359375,311.46429443359375,311.46429443359375,311.46429443359375,0,0.0,0.0,0.0 -2023-09-08 00:00:00+05:30,313.893798828125,313.893798828125,313.893798828125,313.893798828125,0,0.0,0.0,0.0 -2023-09-11 00:00:00+05:30,315.7923889160156,315.7923889160156,315.7923889160156,315.7923889160156,0,0.0,0.0,0.0 -2023-09-12 00:00:00+05:30,311.662109375,311.662109375,311.662109375,311.662109375,0,0.0,0.0,0.0 -2023-09-13 00:00:00+05:30,313.5616149902344,313.5616149902344,313.5616149902344,313.5616149902344,0,0.0,0.0,0.0 -2023-09-14 00:00:00+05:30,316.0168151855469,316.0168151855469,316.0168151855469,316.0168151855469,0,0.0,0.0,0.0 -2023-09-15 00:00:00+05:30,317.9136047363281,317.9136047363281,317.9136047363281,317.9136047363281,0,0.0,0.0,0.0 -2023-09-18 00:00:00+05:30,317.16949462890625,317.16949462890625,317.16949462890625,317.16949462890625,0,0.0,0.0,0.0 -2023-09-20 00:00:00+05:30,315.7161865234375,315.7161865234375,315.7161865234375,315.7161865234375,0,0.0,0.0,0.0 -2023-09-21 00:00:00+05:30,312.7264099121094,312.7264099121094,312.7264099121094,312.7264099121094,0,0.0,0.0,0.0 -2023-09-22 00:00:00+05:30,312.1152038574219,312.1152038574219,312.1152038574219,312.1152038574219,0,0.0,0.0,0.0 -2023-09-25 00:00:00+05:30,311.8855895996094,311.8855895996094,311.8855895996094,311.8855895996094,0,0.0,0.0,0.0 -2023-09-26 00:00:00+05:30,312.0107116699219,312.0107116699219,312.0107116699219,312.0107116699219,0,0.0,0.0,0.0 -2023-09-27 00:00:00+05:30,314.0094909667969,314.0094909667969,314.0094909667969,314.0094909667969,0,0.0,0.0,0.0 -2023-09-29 00:00:00+05:30,314.82830810546875,314.82830810546875,314.82830810546875,314.82830810546875,0,0.0,0.0,0.0 -2023-10-03 00:00:00+05:30,313.3212890625,313.3212890625,313.3212890625,313.3212890625,0,0.0,0.0,0.0 -2023-10-04 00:00:00+05:30,310.1637878417969,310.1637878417969,310.1637878417969,310.1637878417969,0,0.0,0.0,0.0 -2023-10-05 00:00:00+05:30,310.48431396484375,310.48431396484375,310.48431396484375,310.48431396484375,0,0.0,0.0,0.0 -2023-10-06 00:00:00+05:30,311.9978942871094,311.9978942871094,311.9978942871094,311.9978942871094,0,0.0,0.0,0.0 -2023-10-09 00:00:00+05:30,308.59600830078125,308.59600830078125,308.59600830078125,308.59600830078125,0,0.0,0.0,0.0 -2023-10-10 00:00:00+05:30,311.9801940917969,311.9801940917969,311.9801940917969,311.9801940917969,0,0.0,0.0,0.0 -2023-10-11 00:00:00+05:30,314.0745849609375,314.0745849609375,314.0745849609375,314.0745849609375,0,0.0,0.0,0.0 -2023-10-12 00:00:00+05:30,314.0132141113281,314.0132141113281,314.0132141113281,314.0132141113281,0,0.0,0.0,0.0 -2023-10-13 00:00:00+05:30,313.34588623046875,313.34588623046875,313.34588623046875,313.34588623046875,0,0.0,0.0,0.0 -2023-10-16 00:00:00+05:30,314.6488952636719,314.6488952636719,314.6488952636719,314.6488952636719,0,0.0,0.0,0.0 -2023-10-17 00:00:00+05:30,315.58160400390625,315.58160400390625,315.58160400390625,315.58160400390625,0,0.0,0.0,0.0 -2023-10-18 00:00:00+05:30,314.4374084472656,314.4374084472656,314.4374084472656,314.4374084472656,0,0.0,0.0,0.0 -2023-10-19 00:00:00+05:30,313.5552062988281,313.5552062988281,313.5552062988281,313.5552062988281,0,0.0,0.0,0.0 -2023-10-20 00:00:00+05:30,311.4336853027344,311.4336853027344,311.4336853027344,311.4336853027344,0,0.0,0.0,0.0 -2023-10-23 00:00:00+05:30,305.72149658203125,305.72149658203125,305.72149658203125,305.72149658203125,0,0.0,0.0,0.0 -2023-10-25 00:00:00+05:30,303.5910949707031,303.5910949707031,303.5910949707031,303.5910949707031,0,0.0,0.0,0.0 -2023-10-26 00:00:00+05:30,301.1789855957031,301.1789855957031,301.1789855957031,301.1789855957031,0,0.0,0.0,0.0 -2023-10-27 00:00:00+05:30,304.2939147949219,304.2939147949219,304.2939147949219,304.2939147949219,0,0.0,0.0,0.0 -2023-10-30 00:00:00+05:30,304.3982849121094,304.3982849121094,304.3982849121094,304.3982849121094,0,0.0,0.0,0.0 -2023-10-31 00:00:00+05:30,304.2065124511719,304.2065124511719,304.2065124511719,304.2065124511719,0,0.0,0.0,0.0 -2023-11-01 00:00:00+05:30,303.805908203125,303.805908203125,303.805908203125,303.805908203125,0,0.0,0.0,0.0 -2023-11-02 00:00:00+05:30,307.3323059082031,307.3323059082031,307.3323059082031,307.3323059082031,0,0.0,0.0,0.0 -2023-11-03 00:00:00+05:30,309.6206970214844,309.6206970214844,309.6206970214844,309.6206970214844,0,0.0,0.0,0.0 -2023-11-06 00:00:00+05:30,311.8927001953125,311.8927001953125,311.8927001953125,311.8927001953125,0,0.0,0.0,0.0 -2023-11-07 00:00:00+05:30,312.3804016113281,312.3804016113281,312.3804016113281,312.3804016113281,0,0.0,0.0,0.0 -2023-11-08 00:00:00+05:30,313.4255065917969,313.4255065917969,313.4255065917969,313.4255065917969,0,0.0,0.0,0.0 -2023-11-09 00:00:00+05:30,313.1777038574219,313.1777038574219,313.1777038574219,313.1777038574219,0,0.0,0.0,0.0 -2023-11-10 00:00:00+05:30,314.38189697265625,314.38189697265625,314.38189697265625,314.38189697265625,0,0.0,0.0,0.0 -2023-11-13 00:00:00+05:30,315.93609619140625,315.93609619140625,315.93609619140625,315.93609619140625,0,0.0,0.0,0.0 -2023-11-15 00:00:00+05:30,319.54681396484375,319.54681396484375,319.54681396484375,319.54681396484375,0,0.0,0.0,0.0 -2023-11-16 00:00:00+05:30,320.8609924316406,320.8609924316406,320.8609924316406,320.8609924316406,0,0.0,0.0,0.0 -2023-11-17 00:00:00+05:30,320.8992004394531,320.8992004394531,320.8992004394531,320.8992004394531,0,0.0,0.0,0.0 -2023-11-20 00:00:00+05:30,320.2272033691406,320.2272033691406,320.2272033691406,320.2272033691406,0,0.0,0.0,0.0 -2023-11-21 00:00:00+05:30,322.180908203125,322.180908203125,322.180908203125,322.180908203125,0,0.0,0.0,0.0 -2023-11-22 00:00:00+05:30,321.3381042480469,321.3381042480469,321.3381042480469,321.3381042480469,0,0.0,0.0,0.0 -2023-11-23 00:00:00+05:30,321.2477111816406,321.2477111816406,321.2477111816406,321.2477111816406,0,0.0,0.0,0.0 -2023-11-24 00:00:00+05:30,322.1929016113281,322.1929016113281,322.1929016113281,322.1929016113281,0,0.0,0.0,0.0 -2023-11-28 00:00:00+05:30,324.8504943847656,324.8504943847656,324.8504943847656,324.8504943847656,0,0.0,0.0,0.0 -2023-11-29 00:00:00+05:30,328.9706115722656,328.9706115722656,328.9706115722656,328.9706115722656,0,0.0,0.0,0.0 -2023-11-30 00:00:00+05:30,331.83880615234375,331.83880615234375,331.83880615234375,331.83880615234375,0,0.0,0.0,0.0 -2023-12-01 00:00:00+05:30,333.4555969238281,333.4555969238281,333.4555969238281,333.4555969238281,0,0.0,0.0,0.0 -2023-12-04 00:00:00+05:30,338.37451171875,338.37451171875,338.37451171875,338.37451171875,0,0.0,0.0,0.0 -2023-12-05 00:00:00+05:30,339.885986328125,339.885986328125,339.885986328125,339.885986328125,0,0.0,0.0,0.0 -2023-12-06 00:00:00+05:30,340.3357849121094,340.3357849121094,340.3357849121094,340.3357849121094,0,0.0,0.0,0.0 -2023-12-07 00:00:00+05:30,341.13641357421875,341.13641357421875,341.13641357421875,341.13641357421875,0,0.0,0.0,0.0 -2023-12-08 00:00:00+05:30,340.6214904785156,340.6214904785156,340.6214904785156,340.6214904785156,0,0.0,0.0,0.0 -2023-12-11 00:00:00+05:30,341.302490234375,341.302490234375,341.302490234375,341.302490234375,0,0.0,0.0,0.0 -2023-12-12 00:00:00+05:30,340.06390380859375,340.06390380859375,340.06390380859375,340.06390380859375,0,0.0,0.0,0.0 -2023-12-13 00:00:00+05:30,342.3038024902344,342.3038024902344,342.3038024902344,342.3038024902344,0,0.0,0.0,0.0 -2023-12-14 00:00:00+05:30,346.72869873046875,346.72869873046875,346.72869873046875,346.72869873046875,0,0.0,0.0,0.0 -2023-12-15 00:00:00+05:30,348.5257873535156,348.5257873535156,348.5257873535156,348.5257873535156,0,0.0,0.0,0.0 -2023-12-18 00:00:00+05:30,349.04168701171875,349.04168701171875,349.04168701171875,349.04168701171875,0,0.0,0.0,0.0 -2023-12-19 00:00:00+05:30,349.2405090332031,349.2405090332031,349.2405090332031,349.2405090332031,0,0.0,0.0,0.0 -2023-12-20 00:00:00+05:30,341.3158874511719,341.3158874511719,341.3158874511719,341.3158874511719,0,0.0,0.0,0.0 -2023-12-21 00:00:00+05:30,344.9198913574219,344.9198913574219,344.9198913574219,344.9198913574219,0,0.0,0.0,0.0 -2023-12-22 00:00:00+05:30,347.96978759765625,347.96978759765625,347.96978759765625,347.96978759765625,0,0.0,0.0,0.0 -2023-12-26 00:00:00+05:30,349.65411376953125,349.65411376953125,349.65411376953125,349.65411376953125,0,0.0,0.0,0.0 -2023-12-27 00:00:00+05:30,352.0365905761719,352.0365905761719,352.0365905761719,352.0365905761719,0,0.0,0.0,0.0 -2023-12-28 00:00:00+05:30,355.0234069824219,355.0234069824219,355.0234069824219,355.0234069824219,0,0.0,0.0,0.0 -2023-12-29 00:00:00+05:30,356.6986083984375,356.6986083984375,356.6986083984375,356.6986083984375,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/SBIN.NS.csv b/DATA/BRONZE/StockData/2023/SBIN.NS.csv deleted file mode 100644 index 59aeeafa..00000000 --- a/DATA/BRONZE/StockData/2023/SBIN.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,593.278698224938,597.3789249383365,589.6608511248805,590.6256103515625,6726084,0.0,0.0 -2023-01-03 00:00:00+05:30,592.8445131948155,594.8704839091623,588.5030969061635,590.8185424804688,6818062,0.0,0.0 -2023-01-04 00:00:00+05:30,590.2879281853704,593.2787172143506,582.7145915672047,583.872314453125,7011191,0.0,0.0 -2023-01-05 00:00:00+05:30,585.6088228334233,590.0466915120779,580.7368007464981,583.7757568359375,8241475,0.0,0.0 -2023-01-06 00:00:00+05:30,585.9947909413189,586.0430171268852,575.9612712058165,579.482666015625,7972036,0.0,0.0 -2023-01-09 00:00:00+05:30,583.6793180614544,587.5383548750839,578.9519744110669,586.2841796875,8878905,0.0,0.0 -2023-01-10 00:00:00+05:30,587.0078004224109,587.5384062538394,569.7868118051201,574.176513671875,10622660,0.0,0.0 -2023-01-11 00:00:00+05:30,575.430685179645,578.3731892111285,571.3786844208355,575.671875,7419630,0.0,0.0 -2023-01-12 00:00:00+05:30,576.8295804912115,576.8295804912115,569.3044112160512,573.935302734375,8183715,0.0,0.0 -2023-01-13 00:00:00+05:30,576.8296030366045,581.6533994865368,572.729376054162,578.9520263671875,7877610,0.0,0.0 -2023-01-16 00:00:00+05:30,581.7498168945312,584.7405469600316,579.434371184045,581.7498168945312,5483191,0.0,0.0 -2023-01-17 00:00:00+05:30,581.7498349184083,584.644112704072,565.3971536525618,572.0540161132812,13461999,0.0,0.0 -2023-01-18 00:00:00+05:30,574.9000015213873,576.1059504598998,566.8924534622836,570.6068115234375,11538075,0.0,0.0 -2023-01-19 00:00:00+05:30,570.1726679830159,570.8962373586289,566.844237078351,569.0631713867188,7475688,0.0,0.0 -2023-01-20 00:00:00+05:30,572.8740355949677,575.5753497403865,569.9797578211121,571.3304443359375,6750607,0.0,0.0 -2023-01-23 00:00:00+05:30,577.4083806365526,580.543848033493,572.0539788586233,579.2896728515625,6604469,0.0,0.0 -2023-01-24 00:00:00+05:30,582.232172208798,583.2933837660094,572.1504268783784,573.4046020507812,7609623,0.0,0.0 -2023-01-25 00:00:00+05:30,574.8517463101821,574.8517463101821,547.4043941515966,548.6585693359375,25686294,0.0,0.0 -2023-01-27 00:00:00+05:30,547.9832372901453,548.5138430846191,513.493095154366,520.9217529296875,40163464,0.0,0.0 -2023-01-30 00:00:00+05:30,517.1109164810682,534.8142237434737,506.691529194489,519.2333984375,40797825,0.0,0.0 -2023-01-31 00:00:00+05:30,525.7937486987988,537.3708587618917,518.8956970658486,533.9942016601562,21911943,0.0,0.0 -2023-02-01 00:00:00+05:30,541.6158128696035,545.0889222719825,481.7524896698641,508.7657165527344,38218810,0.0,0.0 -2023-02-02 00:00:00+05:30,501.86772630427635,513.8789896110457,484.7914774125993,509.4892883300781,39287056,0.0,0.0 -2023-02-03 00:00:00+05:30,517.110935375525,526.7103012698828,500.85476627795236,525.02197265625,32317232,0.0,0.0 -2023-02-06 00:00:00+05:30,539.1074253577295,539.1074253577295,517.6415333100483,526.1796875,25338586,0.0,0.0 -2023-02-07 00:00:00+05:30,528.6880089284698,531.9682135594533,521.982921125981,527.8197021484375,16195947,0.0,0.0 -2023-02-08 00:00:00+05:30,530.6175936238774,534.9590102989818,526.2761769487729,530.3764038085938,15502847,0.0,0.0 -2023-02-09 00:00:00+05:30,532.547127219852,532.547127219852,523.671329989341,531.389404296875,15061047,0.0,0.0 -2023-02-10 00:00:00+05:30,527.2408976720559,537.612058971186,527.2408976720559,533.56005859375,13824475,0.0,0.0 -2023-02-13 00:00:00+05:30,534.4766333575582,537.2744587826174,514.5061047747523,518.55810546875,18488732,0.0,0.0 -2023-02-14 00:00:00+05:30,520.9217300974143,525.4078249459512,512.0459338802517,521.7899780273438,18559909,0.0,0.0 -2023-02-15 00:00:00+05:30,520.9699777943465,525.4561317123785,517.88273651946,523.1406860351562,12796579,0.0,0.0 -2023-02-16 00:00:00+05:30,527.5785306735788,527.5785306735788,519.5228151255092,521.06640625,12767016,0.0,0.0 -2023-02-17 00:00:00+05:30,519.5228649074749,520.6323616174234,509.1517027946515,512.2871704101562,14192008,0.0,0.0 -2023-02-20 00:00:00+05:30,513.2519183389977,515.1332106435904,503.7490633294588,506.6433410644531,12570032,0.0,0.0 -2023-02-21 00:00:00+05:30,508.52457075113125,510.3094106718119,503.990249440317,505.00323486328125,10223218,0.0,0.0 -2023-02-22 00:00:00+05:30,502.39837609064807,503.50787277444954,494.4391123311707,498.1534118652344,14763050,0.0,0.0 -2023-02-23 00:00:00+05:30,498.73226351488285,505.5338038702615,493.32960628738874,502.6395263671875,15535085,0.0,0.0 -2023-02-24 00:00:00+05:30,505.726789723785,508.910483340348,499.3593436064299,502.6877746582031,12253035,0.0,0.0 -2023-02-27 00:00:00+05:30,502.7359782411616,511.12939476875573,500.7100075446715,509.1034240722656,11048799,0.0,0.0 -2023-02-28 00:00:00+05:30,508.6693196325282,509.8270425209138,502.6878004460626,504.3761291503906,15768010,0.0,0.0 -2023-03-01 00:00:00+05:30,504.81023235550094,518.4615980741802,504.6654949272699,517.7862548828125,13510198,0.0,0.0 -2023-03-02 00:00:00+05:30,517.0627286960774,520.8735394874418,513.734297526804,514.9402465820312,10376913,0.0,0.0 -2023-03-03 00:00:00+05:30,522.8995228882375,544.4136427726597,522.6583330714071,541.4229125976562,27656538,0.0,0.0 -2023-03-06 00:00:00+05:30,544.9925147627066,547.8867924642946,539.3004117292247,541.9052734375,16162268,0.0,0.0 -2023-03-08 00:00:00+05:30,540.2651636110725,545.5713393251098,536.8402801543125,544.89599609375,12637578,0.0,0.0 -2023-03-09 00:00:00+05:30,544.8477359933113,545.8124951539901,538.3356116587299,539.2039184570312,8993423,0.0,0.0 -2023-03-10 00:00:00+05:30,533.6082783653344,535.3931181770679,525.7937525689184,528.0609130859375,11522371,0.0,0.0 -2023-03-13 00:00:00+05:30,527.7232944704451,533.6565872398469,509.8270226779552,511.3223876953125,14373729,0.0,0.0 -2023-03-14 00:00:00+05:30,509.0551990971347,514.0236734871497,501.6747679002954,506.8844909667969,14750800,0.0,0.0 -2023-03-15 00:00:00+05:30,511.1293960128942,513.2518779617618,497.38157785320413,499.31109619140625,11282329,0.0,0.0 -2023-03-16 00:00:00+05:30,500.1312273787645,510.6952942410631,496.1756790550097,506.0162353515625,20040008,0.0,0.0 -2023-03-17 00:00:00+05:30,510.01995682053575,512.8659492537527,501.77121884125154,511.12939453125,18787379,0.0,0.0 -2023-03-20 00:00:00+05:30,508.04219826700995,508.04219826700995,496.85101450372554,500.90301513671875,14275315,0.0,0.0 -2023-03-21 00:00:00+05:30,503.60430164245804,505.0032142571995,498.24989986735807,503.4595642089844,29485180,0.0,0.0 -2023-03-22 00:00:00+05:30,503.7972830705445,508.428115610454,501.7712533514257,503.170166015625,11619538,0.0,0.0 -2023-03-23 00:00:00+05:30,501.0959703193706,502.63956154200696,493.47434880755577,494.6802978515625,22097792,0.0,0.0 -2023-03-24 00:00:00+05:30,496.36861761562636,496.8027710405326,485.70804003454674,487.54107666015625,14416984,0.0,0.0 -2023-03-27 00:00:00+05:30,489.1329198918799,496.03097180302115,483.8749704159991,492.1719055175781,15674218,0.0,0.0 -2023-03-28 00:00:00+05:30,493.4261020234674,493.7155180051006,486.09392625358146,490.19415283203125,15833599,0.0,0.0 -2023-03-29 00:00:00+05:30,491.06243222911496,499.74526501902074,488.4575706152976,498.2981262207031,24203789,0.0,0.0 -2023-03-31 00:00:00+05:30,502.30190307815917,506.40212969484793,501.0476690056714,505.2926330566406,17356345,0.0,0.0 -2023-04-03 00:00:00+05:30,506.257401722101,509.8752488044409,503.70076623022214,508.1869201660156,14210949,0.0,0.0 -2023-04-05 00:00:00+05:30,508.42809807684404,509.00693004278475,500.7582506648733,504.5690612792969,13574801,0.0,0.0 -2023-04-06 00:00:00+05:30,505.53384203479965,514.8920184447328,503.26668137325964,509.05523681640625,25125879,0.0,0.0 -2023-04-10 00:00:00+05:30,510.59879795066604,511.708294565563,505.9197394636187,507.75274658203125,17335453,0.0,0.0 -2023-04-11 00:00:00+05:30,512.1423786816576,516.8214959578305,508.57281688205785,513.3483276367188,26414406,0.0,0.0 -2023-04-12 00:00:00+05:30,514.4096113749056,515.1814069492949,507.46333343694596,509.5858154296875,21292441,0.0,0.0 -2023-04-13 00:00:00+05:30,510.6470621947379,515.4226322866407,508.5728651258081,514.16845703125,28597560,0.0,0.0 -2023-04-17 00:00:00+05:30,509.39283303653497,525.7937386456658,509.39283303653497,524.8289794921875,32476990,0.0,0.0 -2023-04-18 00:00:00+05:30,526.1314509253692,529.1704662175958,521.4523919610037,526.6138305664062,22283456,0.0,0.0 -2023-04-19 00:00:00+05:30,524.8290203365801,528.2056776365397,519.2816547723608,521.2593994140625,21156372,0.0,0.0 -2023-04-20 00:00:00+05:30,522.1277203155954,526.2279471472467,517.7380774844387,525.600830078125,25588577,0.0,0.0 -2023-04-21 00:00:00+05:30,525.7937530972686,527.1444395029524,520.6805412201405,524.0089721679688,22599418,0.0,0.0 -2023-04-24 00:00:00+05:30,524.6360325109525,535.9719529235705,524.3466165325823,535.055419921875,23335611,0.0,0.0 -2023-04-25 00:00:00+05:30,535.4413581745773,547.8867754588131,535.4413581745773,542.001708984375,38142390,0.0,0.0 -2023-04-26 00:00:00+05:30,542.1946783936938,547.0184744648121,536.8402765315984,546.391357421875,23143882,0.0,0.0 -2023-04-27 00:00:00+05:30,545.0889681292192,547.4044138484161,541.3263835565818,544.8477783203125,17845169,0.0,0.0 -2023-04-28 00:00:00+05:30,547.7902555693873,559.9944828601864,545.5713212122133,557.9202270507812,16183423,0.0,0.0 -2023-05-02 00:00:00+05:30,559.5603198271962,560.3803415698038,552.9517430518932,555.0259399414062,13667511,0.0,0.0 -2023-05-03 00:00:00+05:30,550.5398790399878,554.7365581435556,548.9480027542315,550.3951416015625,9699527,0.0,0.0 -2023-05-04 00:00:00+05:30,550.1056749132944,560.3320982716464,548.4655725939521,559.560302734375,12533761,0.0,0.0 -2023-05-05 00:00:00+05:30,559.7532754478732,567.519574895695,554.7847422287127,556.1836547851562,18163461,0.0,0.0 -2023-05-08 00:00:00+05:30,557.2931771156829,566.8924840772721,557.0037022474263,563.033447265625,12990869,0.0,0.0 -2023-05-09 00:00:00+05:30,564.3840978035432,565.7830103356278,551.938681323929,553.2893676757812,18959065,0.0,0.0 -2023-05-10 00:00:00+05:30,554.7365312255831,554.7365312255831,543.4006108048865,552.0352172851562,18561315,0.0,0.0 -2023-05-11 00:00:00+05:30,552.0352618592005,559.5603723309426,551.8422982298262,553.2412109375,16016715,0.0,0.0 -2023-05-12 00:00:00+05:30,554.4471426020532,560.2839241808579,551.4081274664932,557.7755737304688,11319335,0.0,0.0 -2023-05-15 00:00:00+05:30,558.3544174179372,563.4194034938666,554.3989280361421,561.3934326171875,11410243,0.0,0.0 -2023-05-16 00:00:00+05:30,563.4193712868674,569.5938537039765,561.4898528920494,565.6383056640625,22178229,0.0,0.0 -2023-05-17 00:00:00+05:30,565.3488896816855,569.690306070026,559.0779548985269,565.6383056640625,23739774,0.0,0.0 -2023-05-18 00:00:00+05:30,569.4973833549886,572.970552045641,551.2634685449358,553.9647827148438,45656620,0.0,0.0 -2023-05-19 00:00:00+05:30,558.5955860489015,565.5900903647125,549.8163007372307,554.8812866210938,42293962,0.0,0.0 -2023-05-22 00:00:00+05:30,557.1484331790119,559.8497471387918,553.2411702296671,556.810791015625,21484049,0.0,0.0 -2023-05-23 00:00:00+05:30,558.4990793137566,563.129911322796,556.4730498268981,561.1038818359375,16120548,0.0,0.0 -2023-05-24 00:00:00+05:30,559.3673968120895,564.6253464585627,557.872031763629,562.1652221679688,17616658,0.0,0.0 -2023-05-25 00:00:00+05:30,561.4898658014113,562.3581726527342,556.666069703461,560.7662963867188,16479436,0.0,0.0 -2023-05-26 00:00:00+05:30,560.7662708686073,567.0372055105788,560.0909276687804,565.348876953125,9788076,0.0,0.0 -2023-05-29 00:00:00+05:30,569.2078816389837,575.382363569774,567.326589575366,574.0316772460938,18432231,0.0,0.0 -2023-05-30 00:00:00+05:30,574.0317839964952,574.5141636469124,570.6551264435747,571.9093017578125,15031640,0.0,0.0 -2023-05-31 00:00:00+05:30,574.1713021538471,575.1548090297629,567.9752208412779,570.2864379882812,28797643,11.3,0.0 -2023-06-01 00:00:00+05:30,572.2043282720778,576.7284962336222,571.4175347222222,573.138671875,17820226,0.0,0.0 -2023-06-02 00:00:00+05:30,575.0564915599099,579.1872325105857,573.3845178383867,577.5152587890625,11323908,0.0,0.0 -2023-06-05 00:00:00+05:30,578.7938057425225,580.0723526959824,576.3350385133699,577.5152587890625,12920507,0.0,0.0 -2023-06-06 00:00:00+05:30,578.3020570417796,579.1872372629364,573.384522543125,575.6957397460938,11199940,0.0,0.0 -2023-06-07 00:00:00+05:30,578.3020794735314,580.8591735006199,576.3350655977711,579.4822998046875,11113781,0.0,0.0 -2023-06-08 00:00:00+05:30,580.219920283913,584.1539479695014,576.6792593497843,578.7938232421875,15971917,0.0,0.0 -2023-06-09 00:00:00+05:30,578.3020587314918,579.3838923129579,567.2376060771903,569.1554565429688,18870272,0.0,0.0 -2023-06-12 00:00:00+05:30,570.4340336193841,571.9092940511583,568.171979629697,569.1063232421875,8786066,0.0,0.0 -2023-06-13 00:00:00+05:30,569.8931168228817,571.810967389965,564.778868653493,566.8934326171875,12612098,0.0,0.0 -2023-06-14 00:00:00+05:30,567.4834836672331,569.0079073628928,565.7623465850536,567.0408935546875,8948696,0.0,0.0 -2023-06-15 00:00:00+05:30,566.4999931045896,567.1884599630207,555.9272935805022,557.1566772460938,17934877,0.0,0.0 -2023-06-16 00:00:00+05:30,559.3695408927533,565.2214188647152,557.6975671824076,561.8283081054688,12660226,0.0,0.0 -2023-06-19 00:00:00+05:30,561.8283361612903,563.3035965625892,556.5665980747244,559.4678955078125,17903691,0.0,0.0 -2023-06-20 00:00:00+05:30,559.467907178725,560.0580473686549,553.2718253697151,558.0418701171875,14549152,0.0,0.0 -2023-06-21 00:00:00+05:30,558.0418244790741,560.1071649036683,556.3206874490804,557.0090942382812,14946871,0.0,0.0 -2023-06-22 00:00:00+05:30,557.009109615746,559.615426915945,551.7965350438452,553.6652221679688,14979063,0.0,0.0 -2023-06-23 00:00:00+05:30,552.730917488521,552.8292441741823,544.6661483237355,545.4529418945312,12215712,0.0,0.0 -2023-06-26 00:00:00+05:30,546.8298175891919,549.2885847546108,545.3545572899404,547.8624877929688,8360264,0.0,0.0 -2023-06-27 00:00:00+05:30,549.0427393012731,558.5827684520195,546.4856453150311,556.7632446289062,10694768,0.0,0.0 -2023-06-28 00:00:00+05:30,562.8118255992676,564.5329626806109,559.1728380501565,560.4022216796875,18028934,0.0,0.0 -2023-06-30 00:00:00+05:30,564.5329734761028,564.5329734761028,560.79565917656,563.4019165039062,8718232,0.0,0.0 -2023-07-03 00:00:00+05:30,565.0247158234669,576.6792486136485,564.4346356930137,575.7941284179688,15421985,0.0,0.0 -2023-07-04 00:00:00+05:30,578.4987628799237,586.120941253394,572.646884897173,579.5314331054688,24799250,0.0,0.0 -2023-07-05 00:00:00+05:30,580.0723983250118,583.9080995156085,578.4988111859731,580.8591918945312,13598114,0.0,0.0 -2023-07-06 00:00:00+05:30,580.6625037384562,583.7113511483881,579.3838967325189,582.7278442382812,11323509,0.0,0.0 -2023-07-07 00:00:00+05:30,580.2690914295573,585.6783795700023,575.8433102237387,583.8096923828125,11707209,0.0,0.0 -2023-07-10 00:00:00+05:30,584.8424090668284,589.9074336450973,580.5149546438528,582.826171875,11417363,0.0,0.0 -2023-07-11 00:00:00+05:30,585.1865878624711,586.1209313950094,577.6627362928411,578.8429565429688,13221177,0.0,0.0 -2023-07-12 00:00:00+05:30,579.2855563837439,584.6948442616906,578.4987628799237,579.5314331054688,16029716,0.0,0.0 -2023-07-13 00:00:00+05:30,585.0882836262726,588.1371310299115,573.7287308151876,575.9908447265625,20024503,0.0,0.0 -2023-07-14 00:00:00+05:30,577.0726918863143,581.5476364176109,571.1224869582054,574.761474609375,12190152,0.0,0.0 -2023-07-17 00:00:00+05:30,577.3185508297674,592.9071111976731,574.5647435129399,591.1859741210938,19378986,0.0,0.0 -2023-07-18 00:00:00+05:30,593.1038587166095,594.0873656741127,579.0397212300138,582.580322265625,25757209,0.0,0.0 -2023-07-19 00:00:00+05:30,584.8424381113584,592.4646170557369,582.2361206544608,591.5302734375,17556585,0.0,0.0 -2023-07-20 00:00:00+05:30,591.4811042131279,600.7260335334008,588.874786782149,599.9884033203125,34038351,0.0,0.0 -2023-07-21 00:00:00+05:30,599.939216880513,609.2825325532423,598.9557099675941,604.955078125,21040281,0.0,0.0 -2023-07-24 00:00:00+05:30,604.9059197189235,611.6429781444671,604.168289528218,607.4630737304688,11756364,0.0,0.0 -2023-07-25 00:00:00+05:30,611.5445724355817,611.5445724355817,594.2348751762075,599.5457763671875,18503305,0.0,0.0 -2023-07-26 00:00:00+05:30,601.9062625451228,606.1844938312244,599.1032917064357,605.0043334960938,9999125,0.0,0.0 -2023-07-27 00:00:00+05:30,606.2336745335214,611.0036589663671,602.9880537548461,606.3811645507812,17444742,0.0,0.0 -2023-07-28 00:00:00+05:30,606.2336677236083,609.6759418199624,603.4798004237277,605.889404296875,11930586,0.0,0.0 -2023-07-31 00:00:00+05:30,606.4795707146598,610.7578018369003,604.365006809622,609.9710083007812,8605483,0.0,0.0 -2023-08-01 00:00:00+05:30,609.9709855456588,610.61022900744,600.529283378958,601.7586669921875,13493453,0.0,0.0 -2023-08-02 00:00:00+05:30,599.7916544732119,600.4309579648353,584.3014209139225,588.5797119140625,14977497,0.0,0.0 -2023-08-03 00:00:00+05:30,588.8256333963054,590.9401373591442,575.351575937037,580.7608642578125,27774877,0.0,0.0 -2023-08-04 00:00:00+05:30,584.9898803465093,588.8255811907484,561.9758553665631,563.844482421875,52725616,0.0,0.0 -2023-08-07 00:00:00+05:30,567.4835197561947,567.4835197561947,557.304246662783,558.5336303710938,32736325,0.0,0.0 -2023-08-08 00:00:00+05:30,561.5824256869518,564.7788230310543,559.0744951611242,563.6477661132812,25038671,0.0,0.0 -2023-08-09 00:00:00+05:30,565.5164930555555,565.5164930555555,558.9761478636,564.287109375,15769111,0.0,0.0 -2023-08-10 00:00:00+05:30,564.2871084211595,568.0735861394701,560.6972840686053,564.1887817382812,27325801,0.0,0.0 -2023-08-11 00:00:00+05:30,565.959089027461,569.4505267105735,562.5659780284077,564.6805419921875,18221179,0.0,0.0 -2023-08-14 00:00:00+05:30,563.5002920621679,563.5494554016169,549.3869319874548,551.5506591796875,28084093,0.0,0.0 -2023-08-16 00:00:00+05:30,549.5836761955942,557.058365094459,544.8628548022854,556.025634765625,15725767,0.0,0.0 -2023-08-17 00:00:00+05:30,556.4190327589639,563.6970078837812,554.6978956713313,562.7135009765625,27910162,0.0,0.0 -2023-08-18 00:00:00+05:30,560.5989477388017,565.7623590995538,558.0418537429716,563.5003051757812,18253227,0.0,0.0 -2023-08-21 00:00:00+05:30,563.5003187455206,566.0574128029285,561.3365914508292,562.2709350585938,9380810,0.0,0.0 -2023-08-22 00:00:00+05:30,563.0576847180423,564.9755351258378,558.1401503536925,559.1236572265625,14073413,0.0,0.0 -2023-08-23 00:00:00+05:30,561.5824777585107,568.4178631800107,556.6649429270001,567.3851928710938,18579297,0.0,0.0 -2023-08-24 00:00:00+05:30,568.6145464746531,572.4010240830472,566.0573924805509,567.434326171875,24131644,0.0,0.0 -2023-08-25 00:00:00+05:30,564.3362824777048,565.8115429198887,557.8451605434961,560.5498046875,12271885,0.0,0.0 -2023-08-28 00:00:00+05:30,563.3527531634844,565.3197670083488,559.8121522541278,563.4019165039062,9711932,0.0,0.0 -2023-08-29 00:00:00+05:30,564.1887971786948,566.7950546312937,562.4184366104371,565.3689575195312,13144855,0.0,0.0 -2023-08-30 00:00:00+05:30,567.188472790345,568.1719797450609,556.7632630532563,558.0418701171875,15281416,0.0,0.0 -2023-08-31 00:00:00+05:30,559.9105061891594,560.8940131594649,550.173823200237,552.0916137695312,27898476,0.0,0.0 -2023-09-01 00:00:00+05:30,553.4193734657515,561.7791825512508,552.8292332779101,560.1563720703125,18121168,0.0,0.0 -2023-09-04 00:00:00+05:30,562.5659356269176,566.8441665455491,559.0744982069604,566.057373046875,12108655,0.0,0.0 -2023-09-05 00:00:00+05:30,566.1065323360875,568.7128495620807,561.9266281240014,563.5494384765625,14444729,0.0,0.0 -2023-09-06 00:00:00+05:30,564.7788491946997,564.7788491946997,558.6319309405127,561.0906982421875,20609936,0.0,0.0 -2023-09-07 00:00:00+05:30,558.6319548905863,571.4175454074483,558.6319548905863,569.4996948242188,12390597,0.0,0.0 -2023-09-08 00:00:00+05:30,571.4175443771971,578.7938465851645,570.1389973335164,573.8271484375,14032068,0.0,0.0 -2023-09-11 00:00:00+05:30,577.3185456406695,582.5311201629012,575.6957352573677,581.9410400390625,10946134,0.0,0.0 -2023-09-12 00:00:00+05:30,583.858936228661,584.4490163987316,575.0073735065936,578.6463012695312,16093060,0.0,0.0 -2023-09-13 00:00:00+05:30,578.6955129971872,588.1371556993553,573.8271415923034,586.6127319335938,19377172,0.0,0.0 -2023-09-14 00:00:00+05:30,588.5797263993798,593.7431377128844,585.3833289195912,587.4486694335938,13178911,0.0,0.0 -2023-09-15 00:00:00+05:30,589.4648670126094,590.7926374134292,585.38334918346,588.9239501953125,11756389,0.0,0.0 -2023-09-18 00:00:00+05:30,588.9239290452248,598.3656314519177,587.2027919429551,593.989013671875,19305055,0.0,0.0 -2023-09-20 00:00:00+05:30,590.9400973958682,596.7919754619375,589.5140604123574,591.1859741210938,21314600,0.0,0.0 -2023-09-21 00:00:00+05:30,590.104179530419,596.5953014938531,575.0073716154997,578.4496459960938,23453425,0.0,0.0 -2023-09-22 00:00:00+05:30,583.7113369367016,592.0711454690722,581.6459964871616,588.28466796875,18784139,0.0,0.0 -2023-09-25 00:00:00+05:30,591.5793966658498,591.5793966658498,580.7116574942298,584.2522583007812,9712784,0.0,0.0 -2023-09-26 00:00:00+05:30,584.2031308240875,585.1866377783368,581.498486699902,584.5965576171875,8327427,0.0,0.0 -2023-09-27 00:00:00+05:30,583.66218088933,584.4981377416113,578.4987696724809,580.023193359375,9865347,0.0,0.0 -2023-09-28 00:00:00+05:30,581.4984566366925,585.3833209108316,579.1380160571275,580.2199096679688,21960816,0.0,0.0 -2023-09-29 00:00:00+05:30,583.072038247827,590.1041365531507,581.5476145674307,588.6780395507812,12189735,0.0,0.0 -2023-10-03 00:00:00+05:30,586.7601883761615,594.9233436111896,579.8756401248827,593.0054931640625,15322196,0.0,0.0 -2023-10-04 00:00:00+05:30,590.1041527851812,590.5467429054698,574.8106321645316,576.5809326171875,24914612,0.0,0.0 -2023-10-05 00:00:00+05:30,580.2691030290711,584.5473342688174,577.4169088502398,582.3836669921875,13248028,0.0,0.0 -2023-10-06 00:00:00+05:30,583.6130177567975,589.0714690394144,582.4327974725431,584.448974609375,8216780,0.0,0.0 -2023-10-09 00:00:00+05:30,578.3020842917344,579.2855912378088,571.9584524838547,575.4498901367188,9189597,0.0,0.0 -2023-10-10 00:00:00+05:30,577.31857544271,585.1866309853704,576.0891917641692,581.8919067382812,10373508,0.0,0.0 -2023-10-11 00:00:00+05:30,587.0553338782966,587.1536605638078,577.9086710426923,578.6463012695312,14220119,0.0,0.0 -2023-10-12 00:00:00+05:30,581.055874161154,583.2196013827762,575.3515460521485,576.3842163085938,11983797,0.0,0.0 -2023-10-13 00:00:00+05:30,568.2211089943877,571.7125464684461,565.3197516463543,566.6475219726562,19064577,0.0,0.0 -2023-10-16 00:00:00+05:30,566.4999651167105,569.2046090473893,562.0741841392363,566.15576171875,11290293,0.0,0.0 -2023-10-17 00:00:00+05:30,568.1719495460204,570.3848400765132,565.8115089687624,566.9425659179688,10765224,0.0,0.0 -2023-10-18 00:00:00+05:30,568.2211225064478,569.6963828850885,559.9596403746605,563.2052612304688,11777454,0.0,0.0 -2023-10-19 00:00:00+05:30,560.402241080545,564.5329822244728,557.6484336607597,561.7791748046875,11441499,0.0,0.0 -2023-10-20 00:00:00+05:30,560.5006394790602,560.5989661634779,552.8292371824434,553.812744140625,11110988,0.0,0.0 -2023-10-23 00:00:00+05:30,553.8126979357484,556.6648918879152,541.9122887460094,543.8301391601562,11875035,0.0,0.0 -2023-10-25 00:00:00+05:30,549.3869308380592,551.5506580257651,544.469396333499,547.0265502929688,12134624,0.0,0.0 -2023-10-26 00:00:00+05:30,542.3548891721684,543.7809861754042,534.2409572896345,537.978271484375,19424825,0.0,0.0 -2023-10-27 00:00:00+05:30,540.9288318035842,553.2226688900292,540.9288318035842,551.8949584960938,10415296,0.0,0.0 -2023-10-30 00:00:00+05:30,553.7143856037378,557.3533731453766,547.3215907433039,555.8781127929688,8593704,0.0,0.0 -2023-10-31 00:00:00+05:30,557.6484481766671,560.1072155848534,553.8619703794606,556.2223510742188,13039696,0.0,0.0 -2023-11-01 00:00:00+05:30,556.9107995583572,560.2547471344341,554.5503589130678,557.058349609375,13575575,0.0,0.0 -2023-11-02 00:00:00+05:30,561.6807996826595,565.9590909669097,558.2385253297806,562.664306640625,11148516,0.0,0.0 -2023-11-03 00:00:00+05:30,566.4999990498723,569.9422733496544,563.9920683514451,568.6145629882812,11371371,0.0,0.0 -2023-11-06 00:00:00+05:30,572.4010495050558,572.892802984012,563.7953636233217,564.877197265625,16499138,0.0,0.0 -2023-11-07 00:00:00+05:30,565.319739318282,571.614207324937,563.1560121892135,570.1881103515625,17923281,0.0,0.0 -2023-11-08 00:00:00+05:30,572.3027120615827,572.9911188963789,569.4505179258564,570.7290649414062,15434808,0.0,0.0 -2023-11-09 00:00:00+05:30,571.4175356802664,572.2534925730457,566.991754422846,568.8112182617188,12434363,0.0,0.0 -2023-11-10 00:00:00+05:30,568.2702869707213,571.4175211237463,565.9099063773265,569.9422607421875,6773038,0.0,0.0 -2023-11-13 00:00:00+05:30,571.4175153425182,572.8927757091511,565.7131872639035,571.76171875,11282362,0.0,0.0 -2023-11-15 00:00:00+05:30,577.5644492404531,578.3020794438254,572.9911179681454,575.0565185546875,11397676,0.0,0.0 -2023-11-16 00:00:00+05:30,575.0564875572915,578.3020482714832,573.2861871703229,575.00732421875,8622660,0.0,0.0 -2023-11-17 00:00:00+05:30,565.0247158512873,565.0247158512873,552.8292062410094,553.7635498046875,37173221,0.0,0.0 -2023-11-20 00:00:00+05:30,554.6979030972839,557.4517104686628,551.3539555565745,554.4520263671875,12714585,0.0,0.0 -2023-11-21 00:00:00+05:30,556.6649168834873,557.3042203930745,551.7473822820431,552.2391357421875,14280013,0.0,0.0 -2023-11-22 00:00:00+05:30,553.6652288249114,555.1896525347634,545.99388690719,549.731201171875,14909071,0.0,0.0 -2023-11-23 00:00:00+05:30,552.4850221615546,554.2061593022448,549.0919112213512,550.7147216796875,6376210,0.0,0.0 -2023-11-24 00:00:00+05:30,552.6817403926531,553.1734938657262,550.0262596323578,551.1080932617188,6529851,0.0,0.0 -2023-11-28 00:00:00+05:30,554.3044860156343,555.8781331328818,551.8457186716535,555.1405029296875,8153314,0.0,0.0 -2023-11-29 00:00:00+05:30,558.6319047499437,559.6154116245035,555.7797108023221,559.2219848632812,10299034,0.0,0.0 -2023-11-30 00:00:00+05:30,560.3530815972222,560.7956717279222,554.3537132475111,555.435546875,19758998,0.0,0.0 -2023-12-01 00:00:00+05:30,557.6484105986282,564.7296722627228,557.205820489279,562.320068359375,10614230,0.0,0.0 -2023-12-04 00:00:00+05:30,578.3020929197886,586.170148605772,574.9089818995079,584.8916015625,26077882,0.0,0.0 -2023-12-05 00:00:00+05:30,585.2357753824352,601.2177626861193,585.2357753824352,598.2180786132812,36430152,0.0,0.0 -2023-12-06 00:00:00+05:30,603.873246298844,603.873246298844,594.5790939388706,598.414794921875,21439069,0.0,0.0 -2023-12-07 00:00:00+05:30,599.9392322541809,602.447162940691,595.0216975635728,601.6112060546875,10725706,0.0,0.0 -2023-12-08 00:00:00+05:30,599.9392351638811,606.6270703698441,595.3659038680352,604.0208129882812,17722136,0.0,0.0 -2023-12-11 00:00:00+05:30,604.8567708333334,609.6759788725111,602.9880836274889,604.119140625,11706255,0.0,0.0 -2023-12-12 00:00:00+05:30,606.8237905940083,607.7581342059715,600.7260354737493,602.2996826171875,14494836,0.0,0.0 -2023-12-13 00:00:00+05:30,604.3158079067281,610.2660124608813,601.5620006781154,609.626708984375,13977914,0.0,0.0 -2023-12-14 00:00:00+05:30,615.6753530721925,617.396490241324,612.1347520499507,613.3641357421875,15813797,0.0,0.0 -2023-12-15 00:00:00+05:30,617.6423348317586,639.2794866889221,609.6267295641832,637.558349609375,29813572,0.0,0.0 -2023-12-18 00:00:00+05:30,635.9847963987379,644.8363589928554,631.8048918404047,637.8042602539062,16221796,0.0,0.0 -2023-12-19 00:00:00+05:30,637.8042323977279,648.7211351089421,629.6903003741639,644.5904541015625,19964008,0.0,0.0 -2023-12-20 00:00:00+05:30,647.8360323083641,649.5080061092888,623.4942355837687,625.9530029296875,22542056,0.0,0.0 -2023-12-21 00:00:00+05:30,621.7239123040264,638.2468162570648,617.1505811969054,633.132568359375,19915516,0.0,0.0 -2023-12-22 00:00:00+05:30,634.1161024305555,638.6894337336222,624.6744597752889,626.248046875,14998068,0.0,0.0 -2023-12-26 00:00:00+05:30,628.3133437881535,630.7229476403094,625.1661698074148,627.5265502929688,10153089,0.0,0.0 -2023-12-27 00:00:00+05:30,630.1820516734531,638.7385737838098,628.4609145834359,637.8533935546875,14417646,0.0,0.0 -2023-12-28 00:00:00+05:30,639.525376133587,642.5250602404708,635.8372251754924,640.6564331054688,16982092,0.0,0.0 -2023-12-29 00:00:00+05:30,634.8537433454758,638.8860978743022,629.0018649216414,631.4606323242188,13221898,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/TATACHEM.NS.csv b/DATA/BRONZE/StockData/2023/TATACHEM.NS.csv deleted file mode 100644 index e6c45552..00000000 --- a/DATA/BRONZE/StockData/2023/TATACHEM.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,912.879151505438,914.6722819452061,901.5390848543859,912.39453125,745481,0.0,0.0 -2023-01-03 00:00:00+05:30,915.9323076247019,919.4215498954112,909.2930336081934,912.7338256835938,498529,0.0,0.0 -2023-01-04 00:00:00+05:30,913.0245352608471,914.8176064918391,897.5651377207945,902.992919921875,728111,0.0,0.0 -2023-01-05 00:00:00+05:30,905.9491291782825,917.1922955881721,897.3713150503633,913.1699829101562,835241,0.0,0.0 -2023-01-06 00:00:00+05:30,913.1700044740012,926.593962378838,909.6322528164638,919.1307983398438,1100983,0.0,0.0 -2023-01-09 00:00:00+05:30,920.7784966447861,931.3432420062302,918.355395337826,928.8231811523438,653230,0.0,0.0 -2023-01-10 00:00:00+05:30,929.6954985320227,942.4894849511929,923.8316053442454,938.7578735351562,933245,0.0,0.0 -2023-01-11 00:00:00+05:30,943.0709954756725,945.009476453012,932.7970699588709,937.9824829101562,643479,0.0,0.0 -2023-01-12 00:00:00+05:30,941.8594327427384,948.4987063415783,939.1940214332014,943.3132934570312,593507,0.0,0.0 -2023-01-13 00:00:00+05:30,943.9917943080334,945.9787254962254,934.3962897203321,944.6217651367188,390146,0.0,0.0 -2023-01-16 00:00:00+05:30,946.560255611039,951.6003180797227,939.6786716734346,940.5025024414062,356574,0.0,0.0 -2023-01-17 00:00:00+05:30,945.251792768583,958.7242593124637,940.5024906798852,956.834228515625,885830,0.0,0.0 -2023-01-18 00:00:00+05:30,961.0504357697741,969.7251503455441,957.9488542419671,968.2228393554688,734651,0.0,0.0 -2023-01-19 00:00:00+05:30,966.332788730462,968.2228195570206,948.2079793570275,950.2918701171875,598387,0.0,0.0 -2023-01-20 00:00:00+05:30,950.8249251985479,957.3188483438893,943.071001241781,945.8333129882812,418246,0.0,0.0 -2023-01-23 00:00:00+05:30,945.833323805481,948.5472445475837,941.3263909487127,947.0933837890625,290614,0.0,0.0 -2023-01-24 00:00:00+05:30,947.0933700741673,953.7326437788387,937.3040056139042,941.9078979492188,444221,0.0,0.0 -2023-01-25 00:00:00+05:30,940.1633512410032,940.1633512410032,919.2277786290456,921.166259765625,623055,0.0,0.0 -2023-01-27 00:00:00+05:30,925.2855069032973,930.7616804698827,900.812183222561,915.9323120117188,648243,0.0,0.0 -2023-01-30 00:00:00+05:30,915.9322519012035,931.1493392405289,907.596807451761,925.9638671875,549412,0.0,0.0 -2023-01-31 00:00:00+05:30,928.5324126518213,948.8864634510784,925.6246911090703,943.458740234375,759060,0.0,0.0 -2023-02-01 00:00:00+05:30,949.855680887797,954.7987837272784,913.4607122934922,926.7393188476562,1175811,0.0,0.0 -2023-02-02 00:00:00+05:30,918.9369445533123,956.3981155864826,883.9473842562677,937.4979248046875,2772046,0.0,0.0 -2023-02-03 00:00:00+05:30,938.8062969977825,968.2712309934122,931.4885432697714,940.1148071289062,1424837,0.0,0.0 -2023-02-06 00:00:00+05:30,940.1632973850192,978.9329178957416,937.3040260408042,975.7344360351562,1203295,0.0,0.0 -2023-02-07 00:00:00+05:30,980.6290338441274,1008.0100767955449,972.3420397558665,999.2384033203125,2630267,0.0,0.0 -2023-02-08 00:00:00+05:30,1000.256207721119,1009.2216824511776,980.3867772382868,997.7362060546875,1004359,0.0,0.0 -2023-02-09 00:00:00+05:30,989.5945742334409,1004.1331820821201,979.6598588701767,981.4044799804688,661402,0.0,0.0 -2023-02-10 00:00:00+05:30,982.0344927291243,994.6345601521805,973.1174682403923,988.9160766601562,724694,0.0,0.0 -2023-02-13 00:00:00+05:30,989.3038032229462,996.3792471346684,978.3028879082805,986.0083618164062,560147,0.0,0.0 -2023-02-14 00:00:00+05:30,987.6560751932327,992.1630672073109,976.2674992525845,978.8844604492188,386474,0.0,0.0 -2023-02-15 00:00:00+05:30,978.8845080627882,988.528463394017,973.2144153346595,979.56298828125,626181,0.0,0.0 -2023-02-16 00:00:00+05:30,981.8406479242866,1003.1639393895722,979.9990672710042,993.3746337890625,1129579,0.0,0.0 -2023-02-17 00:00:00+05:30,992.5508028508121,1001.5646687067668,984.3121992646106,987.5106811523438,466079,0.0,0.0 -2023-02-20 00:00:00+05:30,989.2554050656555,994.149998923349,973.6021462978174,979.853759765625,598142,0.0,0.0 -2023-02-21 00:00:00+05:30,980.8713637020433,986.6383563774924,967.301997010513,969.4827880859375,574836,0.0,0.0 -2023-02-22 00:00:00+05:30,969.4827923640544,970.7912433519854,929.0654524229518,935.5109252929688,1803876,0.0,0.0 -2023-02-23 00:00:00+05:30,939.1940458771578,959.4511960199593,932.6516724925646,942.9255981445312,1070215,0.0,0.0 -2023-02-24 00:00:00+05:30,947.9172120651834,954.3626850741236,938.7094272854091,942.1986694335938,839873,0.0,0.0 -2023-02-27 00:00:00+05:30,942.1018238107802,954.2173308042316,931.537078049391,944.8641357421875,1644171,0.0,0.0 -2023-02-28 00:00:00+05:30,945.9787620192308,950.7765144983163,935.5109760743379,945.009521484375,715101,0.0,0.0 -2023-03-01 00:00:00+05:30,942.101756928733,968.2712501767534,942.101756928733,963.90966796875,610565,0.0,0.0 -2023-03-02 00:00:00+05:30,966.3328050736624,967.4474553424128,954.6050183642524,958.67578125,576642,0.0,0.0 -2023-03-03 00:00:00+05:30,959.6450052885593,981.8406366306729,958.6757647785586,976.9459838867188,949753,0.0,0.0 -2023-03-06 00:00:00+05:30,979.8536809791526,980.8229214649804,968.8043157776181,971.2274169921875,775814,0.0,0.0 -2023-03-08 00:00:00+05:30,970.9851482441395,984.7483755608904,961.5835032994596,979.7083129882812,632362,0.0,0.0 -2023-03-09 00:00:00+05:30,979.9021388758888,984.6514409568819,960.1781184973208,962.6981201171875,595044,0.0,0.0 -2023-03-10 00:00:00+05:30,957.6096353834756,959.4027066854169,940.9386865796633,950.5826416015625,534453,0.0,0.0 -2023-03-13 00:00:00+05:30,949.8557226710296,954.7988257279534,931.7309128660636,935.4625244140625,639656,0.0,0.0 -2023-03-14 00:00:00+05:30,937.9340965909101,945.0095408084907,924.6554891603079,936.77099609375,618342,0.0,0.0 -2023-03-15 00:00:00+05:30,946.9479793928887,953.2480427153592,930.4708907033502,933.6693725585938,340658,0.0,0.0 -2023-03-16 00:00:00+05:30,936.2378824394377,936.2378824394377,914.2361110315139,929.0170288085938,634780,0.0,0.0 -2023-03-17 00:00:00+05:30,933.766283331539,939.7755268605908,928.0477409513525,933.4754638671875,581953,0.0,0.0 -2023-03-20 00:00:00+05:30,932.7971465851012,932.7971465851012,905.5130009246466,921.166259765625,698608,0.0,0.0 -2023-03-21 00:00:00+05:30,921.7477249645248,928.2416482127536,918.8400034346682,923.8800659179688,366923,0.0,0.0 -2023-03-22 00:00:00+05:30,923.686199376686,936.0924659837744,922.0384786900054,931.9247436523438,350721,0.0,0.0 -2023-03-23 00:00:00+05:30,930.4708918219445,941.9563682297733,922.7654179174948,938.3217163085938,657902,0.0,0.0 -2023-03-24 00:00:00+05:30,934.3478499047667,940.1632929539664,920.7784827899671,924.6069946289062,572686,0.0,0.0 -2023-03-27 00:00:00+05:30,924.6554050448444,931.1008778101935,918.9853719788932,925.673095703125,372570,0.0,0.0 -2023-03-28 00:00:00+05:30,927.0301199632203,930.6163217681999,921.1662265679449,924.4616088867188,498770,0.0,0.0 -2023-03-29 00:00:00+05:30,924.461533955143,931.4400770612398,915.9322297844658,925.38232421875,608017,0.0,0.0 -2023-03-31 00:00:00+05:30,930.0347373851677,950.873408750036,928.5808765922699,942.5379638671875,689153,0.0,0.0 -2023-04-03 00:00:00+05:30,949.8072453734195,952.7634170841967,943.1679124148588,947.0933837890625,399269,0.0,0.0 -2023-04-05 00:00:00+05:30,945.0579939779262,946.9480248970391,929.7440049974256,945.591064453125,479875,0.0,0.0 -2023-04-06 00:00:00+05:30,945.6880070992966,959.5481349954592,942.489525147528,958.7243041992188,393374,0.0,0.0 -2023-04-10 00:00:00+05:30,963.3766145205137,973.8444001727825,954.7019001445043,972.7782592773438,647601,0.0,0.0 -2023-04-11 00:00:00+05:30,976.9944379852373,987.1230131867723,971.7605155472178,985.5237426757812,620280,0.0,0.0 -2023-04-12 00:00:00+05:30,986.6867991482048,995.4099633842891,980.9198065161337,989.2553100585938,587158,0.0,0.0 -2023-04-13 00:00:00+05:30,988.6253287892383,997.3484934550257,985.2329869747655,994.586181640625,468566,0.0,0.0 -2023-04-17 00:00:00+05:30,990.5637512330537,998.2207745387548,956.3011245966514,960.3718872070312,608548,0.0,0.0 -2023-04-18 00:00:00+05:30,949.8556581706373,949.8556581706373,897.5651231163275,903.4290161132812,6210562,0.0,0.0 -2023-04-19 00:00:00+05:30,905.2706686128515,910.9892114888157,893.3005715507167,904.6891479492188,1912439,0.0,0.0 -2023-04-20 00:00:00+05:30,901.5874970543011,916.4168644142254,898.4859157186536,913.7030029296875,1395931,0.0,0.0 -2023-04-21 00:00:00+05:30,916.4653107713505,919.6153422857701,908.6629368517983,915.399169921875,835643,0.0,0.0 -2023-04-24 00:00:00+05:30,917.8222740653491,920.1969250462435,913.8483526473084,919.3245849609375,460973,0.0,0.0 -2023-04-25 00:00:00+05:30,921.7477327999328,925.0916244192421,912.5399478771154,915.3507690429688,728106,0.0,0.0 -2023-04-26 00:00:00+05:30,914.9146140999661,919.7123665758597,901.393696816174,902.9444580078125,1074739,0.0,0.0 -2023-04-27 00:00:00+05:30,906.0944275770443,916.1745521043417,900.472844695866,914.6722412109375,710930,0.0,0.0 -2023-04-28 00:00:00+05:30,918.791554349515,929.5016501658623,914.9630424990344,923.3954467773438,737346,0.0,0.0 -2023-05-02 00:00:00+05:30,925.915477760826,957.5127549185245,925.1885473544675,942.101806640625,1373516,0.0,0.0 -2023-05-03 00:00:00+05:30,942.0533329222047,966.2358956681136,939.1940615637071,962.552734375,1096572,0.0,0.0 -2023-05-04 00:00:00+05:30,969.1920680275141,986.5414378090377,940.1633026752196,952.0364990234375,3686017,0.0,0.0 -2023-05-05 00:00:00+05:30,956.6888312440426,956.8826911771216,928.5324063283692,929.9862670898438,1526091,0.0,0.0 -2023-05-08 00:00:00+05:30,935.3170549636064,943.9433188227413,930.9554728420145,940.1148071289062,859127,0.0,0.0 -2023-05-09 00:00:00+05:30,942.7318130210595,948.8380164498352,934.3478588814828,936.1409301757812,842765,0.0,0.0 -2023-05-10 00:00:00+05:30,942.150251198971,946.3179736722733,933.9601568381196,944.52490234375,902870,0.0,0.0 -2023-05-11 00:00:00+05:30,946.9479353311327,959.5480613897864,945.5425248238112,958.1911010742188,974505,0.0,0.0 -2023-05-12 00:00:00+05:30,960.5173350187594,965.266637129478,951.9395802611551,954.895751953125,719326,0.0,0.0 -2023-05-15 00:00:00+05:30,959.4511577297402,963.1342596566047,949.0318227552817,959.6449584960938,422352,0.0,0.0 -2023-05-16 00:00:00+05:30,963.4250995586011,965.315130448641,945.0095292451067,946.754150390625,452542,0.0,0.0 -2023-05-17 00:00:00+05:30,949.8556709001198,954.265703254893,936.8678247981837,951.8910522460938,779613,0.0,0.0 -2023-05-18 00:00:00+05:30,957.5611526797221,961.9711850719286,949.9041291555983,954.3626708984375,683500,0.0,0.0 -2023-05-19 00:00:00+05:30,958.9665643295722,960.5173254502487,944.3794476309988,953.8780517578125,845534,0.0,0.0 -2023-05-22 00:00:00+05:30,956.5919183918699,963.4250520502143,945.494102892338,956.834228515625,667367,0.0,0.0 -2023-05-23 00:00:00+05:30,956.6403684859937,963.4250519504334,949.8556850215541,951.697265625,627065,0.0,0.0 -2023-05-24 00:00:00+05:30,953.9264817858159,967.9320183997658,945.0094576360603,956.7372436523438,728156,0.0,0.0 -2023-05-25 00:00:00+05:30,958.0457858344517,959.2088862681593,916.9499648950897,927.2723999023438,1620350,0.0,0.0 -2023-05-26 00:00:00+05:30,930.4708636627158,942.3440595792453,925.6246612478058,940.4055786132812,702059,0.0,0.0 -2023-05-29 00:00:00+05:30,942.392529921498,945.833321878104,937.8855970739138,941.9563598632812,456813,0.0,0.0 -2023-05-30 00:00:00+05:30,944.4279766191058,945.0094972620149,933.8632313968732,939.2909545898438,477951,0.0,0.0 -2023-05-31 00:00:00+05:30,941.1325318774442,942.5863926372961,934.3478483314689,940.7448120117188,710320,0.0,0.0 -2023-06-01 00:00:00+05:30,942.1017404609696,946.8510424453209,936.4317073527742,939.1455688476562,414830,0.0,0.0 -2023-06-02 00:00:00+05:30,940.1632813175084,949.2741656449205,938.2248003251012,939.9694213867188,516827,0.0,0.0 -2023-06-05 00:00:00+05:30,949.4679703539789,986.6383790321245,946.8025589783696,964.9273681640625,5155439,0.0,0.0 -2023-06-06 00:00:00+05:30,969.2404923349056,976.1220761673854,958.3849869892057,963.1827392578125,966295,0.0,0.0 -2023-06-07 00:00:00+05:30,966.7689386939143,969.2404901121513,960.8080860166266,964.1519775390625,485131,0.0,0.0 -2023-06-08 00:00:00+05:30,968.2712309262475,983.7790784686098,966.3812001754734,972.3905029296875,1389967,0.0,0.0 -2023-06-09 00:00:00+05:30,973.1174598182904,977.0913221962829,950.9703381060419,955.6226806640625,959079,0.0,0.0 -2023-06-12 00:00:00+05:30,959.5481007082859,961.3411719808546,952.9088269068875,957.3673095703125,601656,0.0,0.0 -2023-06-13 00:00:00+05:30,959.5481457561417,975.055994576443,958.6273554008866,969.2890014648438,1236924,0.0,0.0 -2023-06-14 00:00:00+05:30,960.8050846787636,968.6477994547147,944.9717157304212,964.7510986328125,3249390,17.5,0.0 -2023-06-15 00:00:00+05:30,955.9218853158011,957.6975795620344,940.6310811647227,945.5635986328125,3592424,0.0,0.0 -2023-06-16 00:00:00+05:30,946.0568522404859,959.6212753044136,943.0973417538107,957.8455810546875,1397816,0.0,0.0 -2023-06-19 00:00:00+05:30,959.275989832011,966.7733920531723,954.738037783293,965.2443237304688,1155057,0.0,0.0 -2023-06-20 00:00:00+05:30,966.7734340246885,972.6924550493295,960.9037261329738,970.2261962890625,1267022,0.0,0.0 -2023-06-21 00:00:00+05:30,975.1093666132591,985.5169661757392,963.961889448545,983.7412719726562,1757441,0.0,0.0 -2023-06-22 00:00:00+05:30,989.9562488110281,996.171208734379,978.8087714546377,990.9920654296875,1685291,0.0,0.0 -2023-06-23 00:00:00+05:30,995.2834163252309,995.3820425917718,963.2220522179638,966.82275390625,1289496,0.0,0.0 -2023-06-26 00:00:00+05:30,968.6971143661099,983.5439798532099,956.9576987466942,980.53515625,962543,0.0,0.0 -2023-06-27 00:00:00+05:30,980.535147635859,1006.2335512907608,980.535147635859,992.6691284179688,2034613,0.0,0.0 -2023-06-28 00:00:00+05:30,996.3684997941499,1001.9422684567636,979.6472540177022,982.8040771484375,1118507,0.0,0.0 -2023-06-30 00:00:00+05:30,988.4764605071343,993.8529163715324,979.6472425551364,987.8845825195312,892662,0.0,0.0 -2023-07-03 00:00:00+05:30,990.4494971539834,1002.7807906942472,987.4899867043201,994.44482421875,817032,0.0,0.0 -2023-07-04 00:00:00+05:30,996.9603743095001,1015.112062089338,991.2879794047249,993.260986328125,2029338,0.0,0.0 -2023-07-05 00:00:00+05:30,996.3685308095006,1002.7808035325321,990.0055712189827,993.7542724609375,612300,0.0,0.0 -2023-07-06 00:00:00+05:30,995.7766615162604,1004.260567570312,991.0907698699353,999.1307373046875,566109,0.0,0.0 -2023-07-07 00:00:00+05:30,1000.4131837476979,1012.1525995817916,982.0642425766799,988.673828125,1235538,0.0,0.0 -2023-07-10 00:00:00+05:30,992.4224892407387,993.4089927091688,968.4997801313074,982.8533935546875,1102693,0.0,0.0 -2023-07-11 00:00:00+05:30,984.5304883599853,985.516991855336,972.692446415777,978.8580932617188,938584,0.0,0.0 -2023-07-12 00:00:00+05:30,979.795289015402,984.7278065192941,968.7464377644047,970.1768798828125,827540,0.0,0.0 -2023-07-13 00:00:00+05:30,974.0735641261191,977.131700841773,958.289508383092,963.8139038085938,908833,0.0,0.0 -2023-07-14 00:00:00+05:30,965.7869305205818,977.2303470836628,963.8139235123681,970.2261962890625,935472,0.0,0.0 -2023-07-17 00:00:00+05:30,973.5802983566963,982.3601431104177,970.7194142099349,980.2391967773438,795781,0.0,0.0 -2023-07-18 00:00:00+05:30,980.5844320803504,992.4224735139161,976.8850441323613,984.3824462890625,961824,0.0,0.0 -2023-07-19 00:00:00+05:30,982.5574933737628,991.1893990635424,979.5979828515527,984.2838745117188,520288,0.0,0.0 -2023-07-20 00:00:00+05:30,988.2791577200295,988.2791577200295,977.0823674935444,981.0283813476562,565418,0.0,0.0 -2023-07-21 00:00:00+05:30,979.4499603793334,980.5844634709249,965.3922857269584,974.3201904296875,628105,0.0,0.0 -2023-07-24 00:00:00+05:30,976.6384621186427,983.5439865982695,973.6789516273741,977.1317138671875,591437,0.0,0.0 -2023-07-25 00:00:00+05:30,981.0777214428109,981.5709731881316,961.8409033753048,963.9125366210938,1065233,0.0,0.0 -2023-07-26 00:00:00+05:30,963.9125237027224,988.476484375043,963.9125237027224,984.727783203125,1543349,0.0,0.0 -2023-07-27 00:00:00+05:30,989.660292870944,992.4224905438969,972.8404207544022,980.2391967773438,1019601,0.0,0.0 -2023-07-28 00:00:00+05:30,985.5169490797081,1039.7252656272408,983.9878807705616,1036.864501953125,5379672,0.0,0.0 -2023-07-31 00:00:00+05:30,1045.9897408413842,1057.334531434359,1036.8645831905133,1045.052490234375,1732206,0.0,0.0 -2023-08-01 00:00:00+05:30,1049.8369035569663,1068.9750942112332,1045.2003855983658,1058.4195556640625,1489507,0.0,0.0 -2023-08-02 00:00:00+05:30,1045.6442934781833,1045.6442934781833,1013.188426006613,1027.3447265625,1742065,0.0,0.0 -2023-08-03 00:00:00+05:30,1025.9635886393698,1032.7211131915242,1016.1479274748666,1025.4703369140625,643369,0.0,0.0 -2023-08-04 00:00:00+05:30,1032.3758581749062,1044.5098987525735,1028.2325918630504,1033.31298828125,905449,0.0,0.0 -2023-08-07 00:00:00+05:30,1040.810492111796,1047.6666427819816,1021.1296764273355,1025.17431640625,704409,0.0,0.0 -2023-08-08 00:00:00+05:30,996.368492991302,1018.0221957342266,988.7724043192878,996.7137451171875,2803220,0.0,0.0 -2023-08-09 00:00:00+05:30,995.3820406803964,1000.5118709699879,974.0735889684269,996.5658569335938,2504277,0.0,0.0 -2023-08-10 00:00:00+05:30,998.3415250197522,1002.1889126888722,990.3014975469425,994.44482421875,694086,0.0,0.0 -2023-08-11 00:00:00+05:30,995.3820364379333,1003.32337761005,988.476511903676,992.1265869140625,821837,0.0,0.0 -2023-08-14 00:00:00+05:30,992.4224915992496,993.4089950700242,974.8627418617403,988.1312255859375,650309,0.0,0.0 -2023-08-16 00:00:00+05:30,986.0102593830848,986.8981366276679,975.1587207605596,977.3290405273438,556999,0.0,0.0 -2023-08-17 00:00:00+05:30,979.2033483139832,986.5034982858566,975.1587080555693,978.0195922851562,704109,0.0,0.0 -2023-08-18 00:00:00+05:30,979.3020344301088,988.4765049185106,968.7464349600573,985.0237426757812,694939,0.0,0.0 -2023-08-21 00:00:00+05:30,985.0237347833571,992.422510958495,982.7547887985937,987.539306640625,583175,0.0,0.0 -2023-08-22 00:00:00+05:30,993.40903445544,994.3955379653262,986.5035098862362,990.4495239257812,426545,0.0,0.0 -2023-08-23 00:00:00+05:30,995.3820253914506,1002.1395502404223,989.956256174748,991.0907592773438,633794,0.0,0.0 -2023-08-24 00:00:00+05:30,996.4178052530887,1003.6686417928948,990.5974709803968,1001.9422607421875,575632,0.0,0.0 -2023-08-25 00:00:00+05:30,1003.2740184279395,1007.2200322663975,986.5034596144932,997.6016235351562,1015895,0.0,0.0 -2023-08-28 00:00:00+05:30,1001.3010485495112,1026.9501394483163,992.1758912105132,1021.77099609375,1955741,0.0,0.0 -2023-08-29 00:00:00+05:30,1026.950145565612,1062.4642716370454,1025.9636420636277,1052.5006103515625,3555138,0.0,0.0 -2023-08-30 00:00:00+05:30,1062.4148903602945,1065.2757745792462,1042.4875679381164,1045.397705078125,907511,0.0,0.0 -2023-08-31 00:00:00+05:30,1049.2450299083716,1057.5316828510897,1038.393492117922,1047.1240234375,628121,0.0,0.0 -2023-09-01 00:00:00+05:30,1050.6262167571658,1061.4777551462068,1047.4694537585603,1056.6932373046875,591330,0.0,0.0 -2023-09-04 00:00:00+05:30,1060.6391882454072,1083.1807675660273,1056.0519232053116,1075.0421142578125,1378530,0.0,0.0 -2023-09-05 00:00:00+05:30,1081.5038683533264,1095.8574224644042,1077.4098546183393,1088.853271484375,1233591,0.0,0.0 -2023-09-06 00:00:00+05:30,1091.0728810509268,1092.0593845600145,1063.6480353291738,1075.387451171875,642702,0.0,0.0 -2023-09-07 00:00:00+05:30,1080.2212539115264,1081.4050098562896,1063.647948148155,1071.49072265625,665262,0.0,0.0 -2023-09-08 00:00:00+05:30,1071.5399784292342,1079.5307525574126,1067.0020867318424,1070.6522216796875,473019,0.0,0.0 -2023-09-11 00:00:00+05:30,1071.3427668873014,1083.1808085103655,1065.522372338071,1071.244140625,511237,0.0,0.0 -2023-09-12 00:00:00+05:30,1071.2442120800795,1076.176729752036,1028.9231863701334,1031.9813232421875,868126,0.0,0.0 -2023-09-13 00:00:00+05:30,1035.8286909167934,1048.7026099587333,1024.0400220797621,1038.6895751953125,745777,0.0,0.0 -2023-09-14 00:00:00+05:30,1044.7071859883213,1062.6122482463331,1043.0301782403637,1060.04736328125,610424,0.0,0.0 -2023-09-15 00:00:00+05:30,1062.464209203973,1066.9034747020398,1048.998413108614,1056.0025634765625,646144,0.0,0.0 -2023-09-18 00:00:00+05:30,1055.6081118483005,1056.6438682632524,1041.8956891981236,1043.6220703125,337323,0.0,0.0 -2023-09-20 00:00:00+05:30,1041.895727659455,1041.895727659455,1025.2731672576842,1033.658447265625,591699,0.0,0.0 -2023-09-21 00:00:00+05:30,1033.6584077084008,1036.2725456255412,1016.197223635825,1020.8338623046875,618526,0.0,0.0 -2023-09-22 00:00:00+05:30,1024.977136566244,1025.5197616603953,1008.2558901978844,1021.8203735351562,486756,0.0,0.0 -2023-09-25 00:00:00+05:30,1027.9366290097346,1034.2009020405433,1020.0446011478556,1031.192138671875,612625,0.0,0.0 -2023-09-26 00:00:00+05:30,1031.1921121210353,1035.2860051307457,1021.0804516833549,1022.9547119140625,268848,0.0,0.0 -2023-09-27 00:00:00+05:30,1027.887253272145,1035.8286544587777,1021.9189794691745,1029.4163818359375,461560,0.0,0.0 -2023-09-28 00:00:00+05:30,1022.0176170948167,1035.5820401016254,998.0455942959721,1002.435546875,622778,0.0,0.0 -2023-09-29 00:00:00+05:30,1007.1707480924423,1024.6811247926403,1005.0497415087339,1017.2823486328125,340818,0.0,0.0 -2023-10-03 00:00:00+05:30,1019.008737830225,1019.008737830225,1008.2558858527076,1011.2647094726562,227220,0.0,0.0 -2023-10-04 00:00:00+05:30,1011.0180465013561,1011.0180465013561,986.5034596144932,997.6016235351562,457424,0.0,0.0 -2023-10-05 00:00:00+05:30,1005.14844831863,1011.1660956324698,992.4225289817216,995.677978515625,286411,0.0,0.0 -2023-10-06 00:00:00+05:30,998.3415432724945,1001.1037410337361,991.7319577717908,999.0814208984375,348344,0.0,0.0 -2023-10-09 00:00:00+05:30,991.4359901113747,997.3550109478605,982.9027109875502,990.7947387695312,405937,0.0,0.0 -2023-10-10 00:00:00+05:30,994.3955026549513,1009.1930547777928,994.3955026549513,1003.0767211914062,366136,0.0,0.0 -2023-10-11 00:00:00+05:30,1027.9366054367179,1048.6531780990701,1019.0580742957098,1022.1162109375,2758083,0.0,0.0 -2023-10-12 00:00:00+05:30,1028.8737416885149,1028.9231150309292,1016.0985699730173,1024.8291015625,465767,0.0,0.0 -2023-10-13 00:00:00+05:30,1021.9682035571886,1031.4387330404259,1013.1390458254865,1021.1296997070312,409241,0.0,0.0 -2023-10-16 00:00:00+05:30,1020.9324764811222,1035.8286549583465,1018.0715923019177,1026.8021240234375,583658,0.0,0.0 -2023-10-17 00:00:00+05:30,1030.9455128011912,1036.8151603543483,1027.9366290097346,1031.192138671875,536501,0.0,0.0 -2023-10-18 00:00:00+05:30,1032.869134546325,1036.5191492213569,1018.367581685993,1030.15625,976236,0.0,0.0 -2023-10-19 00:00:00+05:30,1029.909645596591,1029.909645596591,1005.8883096521479,1017.3317260742188,734831,0.0,0.0 -2023-10-20 00:00:00+05:30,1011.16607764152,1020.1926086630729,996.3685252857904,998.0455932617188,588202,0.0,0.0 -2023-10-23 00:00:00+05:30,1000.3145131309482,1003.422023129078,961.8901911414798,965.2936401367188,825192,0.0,0.0 -2023-10-25 00:00:00+05:30,966.7734076734292,978.6114494000427,949.0163450835091,950.5947265625,729081,0.0,0.0 -2023-10-26 00:00:00+05:30,949.0163575124985,950.0028610026362,922.3807632787797,928.0038452148438,1061128,0.0,0.0 -2023-10-27 00:00:00+05:30,938.9540071906125,946.7967219570997,934.268115625834,942.8507080078125,404416,0.0,0.0 -2023-10-30 00:00:00+05:30,942.1108355414297,948.0298564977109,935.6985628387916,937.6715698242188,406988,0.0,0.0 -2023-10-31 00:00:00+05:30,945.021021040192,951.7292326642691,939.1513132898516,946.254150390625,432972,0.0,0.0 -2023-11-01 00:00:00+05:30,945.5635870291925,947.0433422514603,936.1918039548291,937.5235595703125,363571,0.0,0.0 -2023-11-02 00:00:00+05:30,943.0973165978015,947.4872690782184,940.384432057379,946.1061401367188,230632,0.0,0.0 -2023-11-03 00:00:00+05:30,950.9400612995488,951.9265647999972,943.9358503195277,945.6622314453125,280436,0.0,0.0 -2023-11-06 00:00:00+05:30,951.9758548214169,965.6882772293088,951.9758548214169,960.213134765625,400869,0.0,0.0 -2023-11-07 00:00:00+05:30,962.7780880997967,962.7780880997967,948.0298489587321,950.6934204101562,547913,0.0,0.0 -2023-11-08 00:00:00+05:30,947.2406633344164,955.5272565252778,941.272329260972,945.5142822265625,910691,0.0,0.0 -2023-11-09 00:00:00+05:30,948.0298372255788,950.8907213808482,942.5054418632442,946.1554565429688,462572,0.0,0.0 -2023-11-10 00:00:00+05:30,945.0703555931775,954.2448261260723,939.7432125940023,950.9400634765625,436075,0.0,0.0 -2023-11-13 00:00:00+05:30,941.0256853229112,950.0028428268525,932.4430930806391,933.87353515625,1293837,0.0,0.0 -2023-11-15 00:00:00+05:30,942.1108310519471,942.6533959280752,935.303932900103,936.734375,463515,0.0,0.0 -2023-11-16 00:00:00+05:30,938.6580837711666,944.6757310591825,935.5012605170455,941.3216552734375,510001,0.0,0.0 -2023-11-17 00:00:00+05:30,938.7073587667495,956.020482511028,938.7073587667495,950.3974609375,824095,0.0,0.0 -2023-11-20 00:00:00+05:30,950.6934194727295,954.836746147371,940.1378201527648,942.8013916015625,390897,0.0,0.0 -2023-11-21 00:00:00+05:30,944.083852642223,957.8949016881907,944.083852642223,948.3258056640625,385963,0.0,0.0 -2023-11-22 00:00:00+05:30,950.9893800926575,954.4421423647782,938.214147643532,947.4873046875,456965,0.0,0.0 -2023-11-23 00:00:00+05:30,947.4872962354601,958.2895215755843,947.0433576192971,952.6171264648438,722824,0.0,0.0 -2023-11-24 00:00:00+05:30,953.9488390548763,955.823219700141,945.0703079778403,947.6351928710938,410255,0.0,0.0 -2023-11-28 00:00:00+05:30,947.635190796943,958.8320410908667,945.6621838952534,955.4779052734375,542859,0.0,0.0 -2023-11-29 00:00:00+05:30,956.859065224482,960.8543922877117,953.9981810396837,959.4239501953125,458992,0.0,0.0 -2023-11-30 00:00:00+05:30,958.585424247033,959.8185535721908,949.016328641529,957.352294921875,810025,0.0,0.0 -2023-12-01 00:00:00+05:30,957.2043219603154,967.463982315745,953.011682138084,956.8590698242188,603363,0.0,0.0 -2023-12-04 00:00:00+05:30,965.7868828952337,965.7868828952337,957.8948552515545,959.9171752929688,599063,0.0,0.0 -2023-12-05 00:00:00+05:30,961.840896211121,971.8045573078273,960.3611409861809,969.9302368164062,1291543,0.0,0.0 -2023-12-06 00:00:00+05:30,981.5709866173834,1015.9999829963604,981.5709866173834,998.242919921875,4017068,0.0,0.0 -2023-12-07 00:00:00+05:30,1006.0362094232989,1011.4126652849415,994.494106979817,1004.5071411132812,796187,0.0,0.0 -2023-12-08 00:00:00+05:30,1010.8208417358634,1013.3857267674847,976.6384711606813,983.39599609375,1179751,0.0,0.0 -2023-12-11 00:00:00+05:30,991.3867037311319,1012.3498428812851,986.0102476173028,1004.3098754882812,1163115,0.0,0.0 -2023-12-12 00:00:00+05:30,1010.2782186102785,1011.1660958521703,987.884637144425,992.1759033203125,942123,0.0,0.0 -2023-12-13 00:00:00+05:30,998.1441839220715,1001.3010070209679,987.687271381582,993.162353515625,592127,0.0,0.0 -2023-12-14 00:00:00+05:30,997.355046167974,1005.5430132386466,992.6198413738474,994.7901611328125,1124981,0.0,0.0 -2023-12-15 00:00:00+05:30,1010.9194285716826,1030.7974975313016,998.5881352248701,1016.0985717773438,2655928,0.0,0.0 -2023-12-18 00:00:00+05:30,1020.735134079437,1028.775161774052,1013.1391052181933,1020.2418823242188,896701,0.0,0.0 -2023-12-19 00:00:00+05:30,1025.963647206932,1026.9501507138618,1007.3187068414016,1019.3047485351562,608182,0.0,0.0 -2023-12-20 00:00:00+05:30,1019.5513549175284,1035.7300362063895,971.7059357462656,975.25732421875,1651350,0.0,0.0 -2023-12-21 00:00:00+05:30,975.2573081438783,998.3415134687203,966.7734023708952,996.0232543945312,813289,0.0,0.0 -2023-12-22 00:00:00+05:30,1002.2875254243482,1026.9501121719945,998.8347632796778,1008.255859375,1179769,0.0,0.0 -2023-12-26 00:00:00+05:30,1013.1390855251885,1087.126847369774,1006.9241255725223,1079.4814453125,7243281,0.0,0.0 -2023-12-27 00:00:00+05:30,1085.1537810435893,1087.965291755373,1062.6122015855588,1075.1407470703125,1984857,0.0,0.0 -2023-12-28 00:00:00+05:30,1079.9253467479004,1080.2213459707077,1064.4866631186076,1071.9346923828125,1387134,0.0,0.0 -2023-12-29 00:00:00+05:30,1077.2618181058326,1107.843426495284,1068.9259117300821,1089.198486328125,2522155,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/TATAMOTORS.NS.csv b/DATA/BRONZE/StockData/2023/TATAMOTORS.NS.csv deleted file mode 100644 index 2dc9bc9c..00000000 --- a/DATA/BRONZE/StockData/2023/TATAMOTORS.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,390.076730492828,393.55512172015256,388.5859913954032,392.3625183105469,10501357,0.0,0.0 -2023-01-03 00:00:00+05:30,393.55515008349914,395.89064757028257,390.57367167377566,391.4681091308594,9431220,0.0,0.0 -2023-01-04 00:00:00+05:30,392.36254251565157,392.36254251565157,382.6230586099734,383.2193603515625,16121049,0.0,0.0 -2023-01-05 00:00:00+05:30,385.50514814732395,386.3499064201208,380.1384931336237,384.5113220214844,10443908,0.0,0.0 -2023-01-06 00:00:00+05:30,383.7162641298235,386.00205203324447,378.64774494271,379.6415710449219,8715469,0.0,0.0 -2023-01-09 00:00:00+05:30,383.96472623426484,390.2755281408372,382.6230549109517,387.04559326171875,14693099,0.0,0.0 -2023-01-10 00:00:00+05:30,397.5304190930507,415.1708314403048,397.5304190930507,410.35076904296875,54021379,0.0,0.0 -2023-01-11 00:00:00+05:30,413.1832168576703,417.4069779440085,410.99678722248734,415.61810302734375,22224361,0.0,0.0 -2023-01-12 00:00:00+05:30,417.7051224314205,417.9038997948567,407.5184043032462,409.704833984375,12479034,0.0,0.0 -2023-01-13 00:00:00+05:30,410.45018129592097,413.7795048129438,405.4810507717573,408.9594421386719,10449630,0.0,0.0 -2023-01-16 00:00:00+05:30,410.9470778273612,412.3384282523586,405.0835101104096,410.4501647949219,11462140,0.0,0.0 -2023-01-17 00:00:00+05:30,410.4501740449938,416.86036443959017,409.95326100135577,412.7359619140625,12337969,0.0,0.0 -2023-01-18 00:00:00+05:30,413.33229733658504,413.3820068425015,404.9344844118197,405.87860107421875,13310316,0.0,0.0 -2023-01-19 00:00:00+05:30,403.9902871096796,405.28224883592935,397.62980649039076,398.2757873535156,13126520,0.0,0.0 -2023-01-20 00:00:00+05:30,401.50573846295106,409.9532601880379,398.723037555765,400.6609802246094,23906114,0.0,0.0 -2023-01-23 00:00:00+05:30,404.4872505044106,408.412876000924,402.4995981677796,405.87860107421875,13113183,0.0,0.0 -2023-01-24 00:00:00+05:30,407.46871957233316,421.3822856065104,407.46871957233316,419.543701171875,30197475,0.0,0.0 -2023-01-25 00:00:00+05:30,421.1337936944659,424.6121849108214,415.1211581521458,416.4627990722656,22975581,0.0,0.0 -2023-01-27 00:00:00+05:30,435.2958231941946,450.60073876578303,432.46341279935825,442.8489074707031,63360467,0.0,0.0 -2023-01-30 00:00:00+05:30,442.8489227623021,447.2217516010121,434.94799301901776,440.91094970703125,18316743,0.0,0.0 -2023-01-31 00:00:00+05:30,440.9606438488998,451.99208907409894,438.1779126272668,449.30877685546875,25154475,0.0,0.0 -2023-02-01 00:00:00+05:30,453.97975447803736,458.6507493221941,434.9479905557448,443.8924255371094,23798589,0.0,0.0 -2023-02-02 00:00:00+05:30,443.99183666769443,446.4267228896487,437.97920053559073,442.0538635253906,11344554,0.0,0.0 -2023-02-03 00:00:00+05:30,444.2402473578266,448.01677424173073,439.61896225987,442.6998291015625,13067403,0.0,0.0 -2023-02-06 00:00:00+05:30,441.70603482749283,444.24027932283565,436.8362625357885,439.2711486816406,6795084,0.0,0.0 -2023-02-07 00:00:00+05:30,438.97300993821347,440.66249614703275,430.2273218727091,432.7615966796875,9023645,0.0,0.0 -2023-02-08 00:00:00+05:30,432.76158822690996,438.2773109610804,428.8856421659624,437.38287353515625,8668267,0.0,0.0 -2023-02-09 00:00:00+05:30,437.2834932428807,437.97918365925176,430.8733026307219,434.0535583496094,7349418,0.0,0.0 -2023-02-10 00:00:00+05:30,435.2461613109774,445.03532432796453,428.53783500212853,443.0973815917969,14798390,0.0,0.0 -2023-02-13 00:00:00+05:30,442.74953419262755,444.14088468766903,436.19027576838505,438.3269958496094,8333767,0.0,0.0 -2023-02-14 00:00:00+05:30,439.2711381079253,441.55692601618716,431.7180536492862,437.830078125,8565559,0.0,0.0 -2023-02-15 00:00:00+05:30,435.79275589022245,442.15323702552354,435.44491068057715,441.4078674316406,9857016,0.0,0.0 -2023-02-16 00:00:00+05:30,442.2525987451996,445.48253345513643,437.7803814545178,438.87359619140625,7670688,0.0,0.0 -2023-02-17 00:00:00+05:30,433.3081966719537,439.7183874011757,433.3081966719537,437.1841125488281,6955445,0.0,0.0 -2023-02-20 00:00:00+05:30,439.072380620057,442.55077214253555,433.5566576232221,440.2649841308594,9717197,0.0,0.0 -2023-02-21 00:00:00+05:30,442.45141438816387,442.45141438816387,432.5628320578174,433.80511474609375,8957930,0.0,0.0 -2023-02-22 00:00:00+05:30,432.6124727019262,433.15909523358175,425.6060110957633,426.7986145019531,7209130,0.0,0.0 -2023-02-23 00:00:00+05:30,426.0035551881997,433.75541702918804,424.56252552889686,430.5254821777344,9278920,0.0,0.0 -2023-02-24 00:00:00+05:30,432.7118947551412,434.0038869330438,424.3637612552966,425.109130859375,7895024,0.0,0.0 -2023-02-27 00:00:00+05:30,425.1091125142438,425.40724821134273,410.4998567730875,415.36962890625,10438928,0.0,0.0 -2023-02-28 00:00:00+05:30,416.4131445958645,422.1773239645703,416.4131445958645,418.1026611328125,9652088,0.0,0.0 -2023-03-01 00:00:00+05:30,418.8977164684887,425.35758635471683,418.8977164684887,423.36993408203125,7595114,0.0,0.0 -2023-03-02 00:00:00+05:30,423.3699405384478,423.6183970763225,416.95974972961426,417.8542175292969,5661103,0.0,0.0 -2023-03-03 00:00:00+05:30,419.99091954250974,427.84213973428604,419.34493863778016,425.3575744628906,8027522,0.0,0.0 -2023-03-06 00:00:00+05:30,428.28937076812343,438.7245448386253,427.3452238396022,437.38287353515625,11307064,0.0,0.0 -2023-03-08 00:00:00+05:30,436.28966337019386,438.5257721232302,433.4075737098914,436.5877990722656,7850052,0.0,0.0 -2023-03-09 00:00:00+05:30,436.38904065971695,439.32080941747165,428.63717898730937,429.5316467285156,5696737,0.0,0.0 -2023-03-10 00:00:00+05:30,430.3267081563819,435.0970613807215,428.14027856987934,433.15911865234375,10417015,0.0,0.0 -2023-03-13 00:00:00+05:30,433.40757467818577,434.3020121155654,416.51253072861,419.7921447753906,8780169,0.0,0.0 -2023-03-14 00:00:00+05:30,420.23940161562126,421.581073009567,410.8477321871693,414.0776672363281,9189043,0.0,0.0 -2023-03-15 00:00:00+05:30,419.39460544781974,422.37608368560046,407.5680811704559,408.81036376953125,7681009,0.0,0.0 -2023-03-16 00:00:00+05:30,410.74830754425005,415.9162153021313,402.49956319561096,413.1335144042969,11854885,0.0,0.0 -2023-03-17 00:00:00+05:30,416.4131164550781,420.8356545252285,411.9905783849277,416.4131164550781,8658701,0.0,0.0 -2023-03-20 00:00:00+05:30,413.03414358223813,414.3758149167123,402.9964936547213,408.2140808105469,10075022,0.0,0.0 -2023-03-21 00:00:00+05:30,410.30112624332725,411.3446315542822,405.1829277096351,410.0029602050781,7391950,0.0,0.0 -2023-03-22 00:00:00+05:30,413.4316782137426,415.81685490683464,411.19556937725,413.53106689453125,5728054,0.0,0.0 -2023-03-23 00:00:00+05:30,413.4316487421246,419.89151825372033,413.4316487421246,416.56219482421875,9817460,0.0,0.0 -2023-03-24 00:00:00+05:30,416.41315422653435,417.9535726176626,412.2390722911648,413.9285888671875,6877960,0.0,0.0 -2023-03-27 00:00:00+05:30,413.4316678040245,415.91623311534676,407.7171675879833,409.50604248046875,7433933,0.0,0.0 -2023-03-28 00:00:00+05:30,411.5930805971722,411.9409258042153,397.9776809816014,399.1205749511719,9553659,0.0,0.0 -2023-03-29 00:00:00+05:30,399.1205607280194,408.06499546895486,399.1205607280194,406.67364501953125,10478506,0.0,0.0 -2023-03-31 00:00:00+05:30,408.8103875689315,419.1461733291154,408.46254235510713,418.2020263671875,11037881,0.0,0.0 -2023-04-03 00:00:00+05:30,420.38845463731957,422.32642773008024,416.91006316868925,421.6307373046875,6948329,0.0,0.0 -2023-04-05 00:00:00+05:30,421.63074639823884,426.1029640972184,420.5375315615437,423.9165344238281,8821326,0.0,0.0 -2023-04-06 00:00:00+05:30,423.8668428060553,436.58780508920114,421.1338209591229,434.947998046875,10907492,0.0,0.0 -2023-04-10 00:00:00+05:30,449.2590739564856,470.37787846787427,449.20939478341916,458.45196533203125,50462653,0.0,0.0 -2023-04-11 00:00:00+05:30,460.8868824947531,460.8868824947531,452.98595237746173,455.8680725097656,14495222,0.0,0.0 -2023-04-12 00:00:00+05:30,456.5140133063988,465.7069044938925,455.3711193867596,462.62603759765625,13552440,0.0,0.0 -2023-04-13 00:00:00+05:30,462.07945230278295,469.0859140999401,460.3899358194857,466.6013488769531,12733670,0.0,0.0 -2023-04-17 00:00:00+05:30,468.0920914065304,470.07974359933945,462.92418357356064,469.2349853515625,10710167,0.0,0.0 -2023-04-18 00:00:00+05:30,472.06742526612874,480.36587975506154,465.2100308386227,470.07977294921875,16140056,0.0,0.0 -2023-04-19 00:00:00+05:30,470.0797330576566,472.56429824295077,464.9615348417836,466.501953125,7368610,0.0,0.0 -2023-04-20 00:00:00+05:30,470.77545594546297,476.7384128018758,466.50198533420024,473.8562927246094,14264206,0.0,0.0 -2023-04-21 00:00:00+05:30,473.75693737435347,473.75693737435347,464.31558895856676,468.2908935546875,8478118,0.0,0.0 -2023-04-24 00:00:00+05:30,468.290900181608,473.06125363279267,465.40878004530106,472.2662048339844,8020593,0.0,0.0 -2023-04-25 00:00:00+05:30,472.2661801200634,473.4587532558678,468.9865357559777,470.6263427734375,6888352,0.0,0.0 -2023-04-26 00:00:00+05:30,470.0797423274969,476.53961193664856,469.6822179558437,475.2476501464844,7791425,0.0,0.0 -2023-04-27 00:00:00+05:30,475.5457810240865,479.02417231684365,473.5581288567967,478.62664794921875,7085793,0.0,0.0 -2023-04-28 00:00:00+05:30,478.42789269497496,484.9871512157757,475.396735131543,481.95599365234375,9947813,0.0,0.0 -2023-05-02 00:00:00+05:30,479.5210818162131,481.0118209306676,471.62015237793804,477.28497314453125,11542592,0.0,0.0 -2023-05-03 00:00:00+05:30,477.28497199537514,482.1050345196726,474.8004068105996,480.71368408203125,8529233,0.0,0.0 -2023-05-04 00:00:00+05:30,480.6143047448307,483.3970056741678,475.7942421269026,477.8315734863281,5650101,0.0,0.0 -2023-05-05 00:00:00+05:30,478.67634619195894,481.707534065336,473.21030251414754,474.1544494628906,4830674,0.0,0.0 -2023-05-08 00:00:00+05:30,477.0365376810689,499.19884802916874,475.1482741185813,497.40997314453125,23515333,0.0,0.0 -2023-05-09 00:00:00+05:30,498.90072028514015,509.6340304225562,498.4534863922617,500.54052734375,19818780,0.0,0.0 -2023-05-10 00:00:00+05:30,504.86369190459396,509.73346437724405,501.23623246756966,506.35443115234375,12481404,0.0,0.0 -2023-05-11 00:00:00+05:30,508.838991681574,510.97574217950825,502.3791216699915,508.44146728515625,11454020,0.0,0.0 -2023-05-12 00:00:00+05:30,510.7272560330799,517.2864840166444,507.14944568522833,512.7645874023438,19766717,0.0,0.0 -2023-05-15 00:00:00+05:30,520.6157879705113,533.8337238746901,518.2803208551107,527.5725708007812,38270067,0.0,0.0 -2023-05-16 00:00:00+05:30,530.6534570370023,532.6411092325462,515.6466465656471,517.9324951171875,16514882,0.0,0.0 -2023-05-17 00:00:00+05:30,519.2741040323222,520.7151639168046,509.33584366806724,512.3173217773438,13684847,0.0,0.0 -2023-05-18 00:00:00+05:30,515.5969582342628,517.6840293975115,503.9692112943652,505.3108825683594,12293322,0.0,0.0 -2023-05-19 00:00:00+05:30,506.6524958208101,523.1500442440743,501.63368652218907,521.708984375,19343560,0.0,0.0 -2023-05-22 00:00:00+05:30,521.7090561517402,523.7463876532596,516.1435932465718,519.274169921875,9978339,0.0,0.0 -2023-05-23 00:00:00+05:30,519.2741646671926,527.721686963214,517.9325236246877,525.2371215820312,12256902,0.0,0.0 -2023-05-24 00:00:00+05:30,523.895445717412,526.3800109334516,515.9448370260858,516.9883422851562,7648284,0.0,0.0 -2023-05-25 00:00:00+05:30,514.8019020540106,514.8019020540106,505.9568561347457,511.67132568359375,11543712,0.0,0.0 -2023-05-26 00:00:00+05:30,511.72107504041344,516.5411072856632,509.03773248128937,515.2491455078125,8360570,0.0,0.0 -2023-05-29 00:00:00+05:30,521.7586610634572,521.8580194022339,516.4913952834343,518.2305908203125,6596504,0.0,0.0 -2023-05-30 00:00:00+05:30,518.2306483749503,520.267979812751,514.8019360897899,515.5969848632812,5134688,0.0,0.0 -2023-05-31 00:00:00+05:30,516.7399480685259,524.2433237940048,513.2118771680254,523.0507202148438,12327284,0.0,0.0 -2023-06-01 00:00:00+05:30,524.243218534707,532.9391960933395,519.6219033402177,531.8956909179688,12511265,0.0,0.0 -2023-06-02 00:00:00+05:30,533.6846151095205,537.9083760298472,529.4608541891937,532.5914306640625,12294728,0.0,0.0 -2023-06-05 00:00:00+05:30,535.6722632785684,545.4117468428763,534.5790788413321,542.8775024414062,15008325,0.0,0.0 -2023-06-06 00:00:00+05:30,546.0577554420153,553.5611302645636,541.9830320917482,552.31884765625,15395092,0.0,0.0 -2023-06-07 00:00:00+05:30,555.3500094528234,571.4500043147486,548.7411023196601,564.4435424804688,20855239,0.0,0.0 -2023-06-08 00:00:00+05:30,566.4808418642058,572.9903902837868,553.5611033655484,556.2444458007812,21527339,0.0,0.0 -2023-06-09 00:00:00+05:30,560.9155014789192,562.952832948053,555.846951735585,558.8284301757812,9361533,0.0,0.0 -2023-06-12 00:00:00+05:30,563.4994335193401,565.3877274893526,557.188661657722,560.6670532226562,7599572,0.0,0.0 -2023-06-13 00:00:00+05:30,564.195108681096,567.5244019683009,557.2880049147304,558.7290649414062,12845897,0.0,0.0 -2023-06-14 00:00:00+05:30,562.5056123341748,567.6735205508908,560.5179599937713,566.779052734375,12713256,0.0,0.0 -2023-06-15 00:00:00+05:30,568.2697840831763,571.4500399152412,564.2448002815272,564.9404907226562,12475759,0.0,0.0 -2023-06-16 00:00:00+05:30,566.1330669709115,568.6673114159225,562.5552565853089,566.2821044921875,8736313,0.0,0.0 -2023-06-19 00:00:00+05:30,567.1268731498568,569.6611175058113,560.7166828436214,562.5552368164062,6280388,0.0,0.0 -2023-06-20 00:00:00+05:30,562.5552275363616,580.3447382232558,559.0271571650303,579.6490478515625,18074902,0.0,0.0 -2023-06-21 00:00:00+05:30,581.3386175697374,582.282764542273,570.9531221885144,577.810546875,9146332,0.0,0.0 -2023-06-22 00:00:00+05:30,580.394414803237,581.0901051718245,564.6919753015275,565.8348388671875,11229179,0.0,0.0 -2023-06-23 00:00:00+05:30,566.4809005174437,567.6238248432247,554.2568511116287,556.19482421875,9362695,0.0,0.0 -2023-06-26 00:00:00+05:30,556.5426057331882,565.4870404681859,554.3561762218561,564.3441162109375,6986621,0.0,0.0 -2023-06-27 00:00:00+05:30,566.4808699347261,573.3382942025314,564.9404516306049,569.5617065429688,9404450,0.0,0.0 -2023-06-28 00:00:00+05:30,575.4252826302682,586.3573691741938,571.9468914572009,583.028076171875,16720940,0.0,0.0 -2023-06-30 00:00:00+05:30,584.717548025487,595.3018200068029,584.3697331619368,591.8731079101562,12488047,0.0,0.0 -2023-07-03 00:00:00+05:30,596.2956783533979,598.5814663220859,586.357417047508,587.1524658203125,11131048,0.0,0.0 -2023-07-04 00:00:00+05:30,590.7302610553799,592.7179132653126,585.8604888777116,587.7984619140625,6917886,0.0,0.0 -2023-07-05 00:00:00+05:30,588.3450731114534,589.3388992484661,581.3386109771814,584.6182250976562,8715919,0.0,0.0 -2023-07-06 00:00:00+05:30,587.1524374170568,601.2151007479488,584.9163287314024,597.0906982421875,14356681,0.0,0.0 -2023-07-07 00:00:00+05:30,596.2956538171309,620.9425287099061,588.5438224491743,614.38330078125,21066726,0.0,0.0 -2023-07-10 00:00:00+05:30,620.1474504344038,630.8807595602567,613.737260329498,614.8305053710938,23802524,0.0,0.0 -2023-07-11 00:00:00+05:30,621.091619496633,626.5576629249191,618.3089186102626,624.6196899414062,12051173,0.0,0.0 -2023-07-12 00:00:00+05:30,626.0608036371684,626.9055316125513,615.5262099122867,617.61328125,10785502,0.0,0.0 -2023-07-13 00:00:00+05:30,621.1413568852748,622.6320961417995,611.7000082606186,616.8182373046875,9689708,0.0,0.0 -2023-07-14 00:00:00+05:30,619.1536373689463,622.1351155585239,615.6752461477724,621.0419311523438,7010179,0.0,0.0 -2023-07-17 00:00:00+05:30,623.0296212220949,623.1289795711335,613.3398165158452,614.6814575195312,7580645,0.0,0.0 -2023-07-18 00:00:00+05:30,616.5697278903223,617.0169011022656,603.2524340773421,608.3209228515625,10359400,0.0,0.0 -2023-07-19 00:00:00+05:30,610.2092048415062,621.4394272614837,606.382998748747,616.7684326171875,11128348,0.0,0.0 -2023-07-20 00:00:00+05:30,618.8058989398478,619.749985289823,612.3957079088574,617.8120727539062,7834891,0.0,0.0 -2023-07-21 00:00:00+05:30,617.1660444966041,627.1043060827008,613.8864303048591,621.88671875,12914610,0.0,0.0 -2023-07-24 00:00:00+05:30,624.073150426031,630.5330204776487,622.3836338193255,625.3651123046875,12247844,0.0,0.0 -2023-07-25 00:00:00+05:30,632.0734239218673,638.5332938204399,629.4397603921927,635.5021362304688,13988137,0.0,0.0 -2023-07-26 00:00:00+05:30,636.0487222602297,661.2919301882657,635.0548961316981,637.1419067382812,31673714,0.0,0.0 -2023-07-27 00:00:00+05:30,643.0055052060038,644.4465652241445,632.8187873878252,639.7258911132812,11696851,0.0,0.0 -2023-07-28 00:00:00+05:30,644.0126141887287,644.0126141887287,629.8562875897162,633.3455200195312,9299530,2.0,0.0 -2023-07-31 00:00:00+05:30,638.2305086231769,643.5640256088502,633.94374926071,642.31787109375,7502361,0.0,0.0 -2023-08-01 00:00:00+05:30,643.015683279848,650.8914035845547,640.0249126599417,641.6698608398438,8924219,0.0,0.0 -2023-08-02 00:00:00+05:30,642.0187913578967,642.3178562651387,614.5535586486318,620.7344970703125,15762687,0.0,0.0 -2023-08-03 00:00:00+05:30,621.0833655708476,624.5227639541597,612.2606165786583,617.0458374023438,11458920,0.0,0.0 -2023-08-04 00:00:00+05:30,622.9276436268193,623.0772064953316,611.4131890202623,613.1079711914062,11806739,0.0,0.0 -2023-08-07 00:00:00+05:30,617.0957132391112,617.0957132391112,606.6280153570261,607.6249389648438,9893466,0.0,0.0 -2023-08-08 00:00:00+05:30,610.6654890972065,612.8587330074172,603.3879595815198,605.431640625,8863640,0.0,0.0 -2023-08-09 00:00:00+05:30,608.72151661568,622.0803169926172,603.4876677948287,620.634765625,13362350,0.0,0.0 -2023-08-10 00:00:00+05:30,621.0834096128816,626.3670925813626,596.1603193394915,616.3480224609375,53116980,0.0,0.0 -2023-08-11 00:00:00+05:30,617.8434014739621,622.8280194769792,608.1233963680789,609.9178466796875,9347707,0.0,0.0 -2023-08-14 00:00:00+05:30,610.1172252905338,610.1172252905338,592.6710628026509,605.4815063476562,14492164,0.0,0.0 -2023-08-16 00:00:00+05:30,604.8335191533782,619.4384123916337,595.4624136117733,616.846435546875,14562074,0.0,0.0 -2023-08-17 00:00:00+05:30,618.0925884674134,620.0864355269857,609.1202766993381,611.86181640625,12119293,0.0,0.0 -2023-08-18 00:00:00+05:30,610.9147468908194,618.1922767271193,609.0206286306237,613.905517578125,11190760,0.0,0.0 -2023-08-21 00:00:00+05:30,615.1018320186594,621.3824382312206,612.9085880332325,618.591064453125,9580365,0.0,0.0 -2023-08-22 00:00:00+05:30,619.8870455138622,624.572598325204,616.6968780137538,618.2919921875,8534395,0.0,0.0 -2023-08-23 00:00:00+05:30,620.8341629683347,620.8341629683347,611.2637208849754,612.0114135742188,8248333,0.0,0.0 -2023-08-24 00:00:00+05:30,616.0987331921052,617.0956567085973,607.7744461683493,609.0704345703125,7096025,0.0,0.0 -2023-08-25 00:00:00+05:30,608.9707136145462,614.802752770153,591.4747178424923,603.2384033203125,16075509,0.0,0.0 -2023-08-28 00:00:00+05:30,603.5375234903984,606.6279620641798,599.6993314290564,600.5467529296875,7479254,0.0,0.0 -2023-08-29 00:00:00+05:30,601.7430382012944,608.6218351239593,601.7430382012944,605.2821655273438,6956667,0.0,0.0 -2023-08-30 00:00:00+05:30,609.3197154230027,611.0144977095139,603.1387769443435,603.6870727539062,5676055,0.0,0.0 -2023-08-31 00:00:00+05:30,606.927053642061,607.7744751799598,597.2070488922868,599.1510620117188,10544271,0.0,0.0 -2023-09-01 00:00:00+05:30,602.3412371126838,613.0083315510989,600.0483250561276,609.3197021484375,10297492,0.0,0.0 -2023-09-04 00:00:00+05:30,613.7061361829049,613.7061361829049,604.1356940809729,607.12646484375,8392665,0.0,0.0 -2023-09-05 00:00:00+05:30,608.1233500334862,616.9959937417805,606.1793369909517,609.2698364257812,8560651,0.0,0.0 -2023-09-06 00:00:00+05:30,609.2698751971376,610.6655317120245,603.7369006053559,608.3726196289062,6520064,0.0,0.0 -2023-09-07 00:00:00+05:30,609.0206066752665,614.6033540846901,607.1762616428193,613.00830078125,6520293,0.0,0.0 -2023-09-08 00:00:00+05:30,616.0489354207725,626.9652607379182,612.3104720140368,625.3203125,16190749,0.0,0.0 -2023-09-11 00:00:00+05:30,632.6975755826259,633.4452682690401,628.5603183788462,632.8969116210938,8780510,0.0,0.0 -2023-09-12 00:00:00+05:30,636.037234198919,637.0341577634941,613.3572231048353,618.89013671875,12541377,0.0,0.0 -2023-09-13 00:00:00+05:30,619.0895374687974,626.5664642498215,617.6439861216555,623.9744873046875,6988358,0.0,0.0 -2023-09-14 00:00:00+05:30,626.1676380789655,628.8593437503182,621.382417356218,622.6784057617188,5722295,0.0,0.0 -2023-09-15 00:00:00+05:30,626.7658535086725,634.5418450968633,625.2206341622028,632.2987670898438,18917805,0.0,0.0 -2023-09-18 00:00:00+05:30,633.9436904305026,642.2181434734176,631.2021507516981,638.6790771484375,11108349,0.0,0.0 -2023-09-20 00:00:00+05:30,638.7289496109753,645.0095559928972,635.0403201970255,636.5357055664062,11777925,0.0,0.0 -2023-09-21 00:00:00+05:30,636.5356976584712,639.7258652429947,622.0803059340424,625.1209106445312,9266854,0.0,0.0 -2023-09-22 00:00:00+05:30,626.0680207758572,628.859394686272,617.0957083762032,618.541259765625,6551917,0.0,0.0 -2023-09-25 00:00:00+05:30,621.9307507858114,623.2766341266844,615.9991041651834,616.796630859375,6390681,0.0,0.0 -2023-09-26 00:00:00+05:30,616.7965969382801,623.7750616115977,616.0489042947104,617.8931884765625,6271108,0.0,0.0 -2023-09-27 00:00:00+05:30,618.0427906129023,619.9868037791773,614.8526229615006,618.2421875,5960490,0.0,0.0 -2023-09-28 00:00:00+05:30,620.9837306947416,621.8809254204081,610.3664700856162,612.2107543945312,6768196,0.0,0.0 -2023-09-29 00:00:00+05:30,616.7966096968655,631.0526042263407,615.1018275002405,628.26123046875,8969405,0.0,0.0 -2023-10-03 00:00:00+05:30,630.6538449967253,630.7037398546336,616.6969145972636,618.541259765625,6894577,0.0,0.0 -2023-10-04 00:00:00+05:30,618.8901421710914,618.8901421710914,606.428597504118,611.7122802734375,7612709,0.0,0.0 -2023-10-05 00:00:00+05:30,617.0956568500145,619.4384027753547,612.7590638912332,617.6937866210938,7893892,0.0,0.0 -2023-10-06 00:00:00+05:30,625.0710853392959,625.4199842537205,618.0926202717121,620.5350952148438,7922379,0.0,0.0 -2023-10-09 00:00:00+05:30,618.8901431318072,620.086463591171,611.8120100889332,615.4507446289062,6381189,0.0,0.0 -2023-10-10 00:00:00+05:30,618.0926365687661,630.5541816608784,615.6999955721253,628.6101684570312,9833429,0.0,0.0 -2023-10-11 00:00:00+05:30,631.0526369497979,635.8378580462904,630.6538431720121,632.049560546875,7701931,0.0,0.0 -2023-10-12 00:00:00+05:30,635.040312524525,638.2304801101379,633.0962993983401,634.990478515625,5928732,0.0,0.0 -2023-10-13 00:00:00+05:30,631.9996896511356,666.9418475198828,631.0526001197098,665.0476684570312,28011678,0.0,0.0 -2023-10-16 00:00:00+05:30,666.4932588100286,675.7148020851172,659.215728719166,664.1505126953125,20005816,0.0,0.0 -2023-10-17 00:00:00+05:30,667.9387952459041,668.836050802353,652.6360427087025,653.6828002929688,10263992,0.0,0.0 -2023-10-18 00:00:00+05:30,656.5738525228685,670.1818838754339,651.7886314567905,666.4434204101562,14908778,0.0,0.0 -2023-10-19 00:00:00+05:30,660.9105139445438,670.2317252818793,656.5738597685321,666.7424926757812,10633043,0.0,0.0 -2023-10-20 00:00:00+05:30,664.5991275169885,674.3191324010893,658.4680231742165,661.1597290039062,11759568,0.0,0.0 -2023-10-23 00:00:00+05:30,661.6083626128029,665.1972631857534,643.0157133830063,645.3584594726562,8564004,0.0,0.0 -2023-10-25 00:00:00+05:30,648.00034141796,649.89452060106,634.0932449980509,635.8876953125,8229559,0.0,0.0 -2023-10-26 00:00:00+05:30,633.046452669381,633.6944773142168,622.2298565178421,624.6224365234375,8889373,0.0,0.0 -2023-10-27 00:00:00+05:30,628.0618269339805,641.9689224141382,626.5166076244926,639.0778198242188,10232856,0.0,0.0 -2023-10-30 00:00:00+05:30,641.8193858228594,641.8193858228594,619.9369011682443,626.5664672851562,12786883,0.0,0.0 -2023-10-31 00:00:00+05:30,640.024908245809,640.024908245809,625.3701201398628,626.7160034179688,11395766,0.0,0.0 -2023-11-01 00:00:00+05:30,628.0618328807475,631.8501301794402,624.3732035975265,625.7689208984375,8785264,0.0,0.0 -2023-11-02 00:00:00+05:30,630.055682435752,636.2366206038075,628.1615033552984,634.4920043945312,9934305,0.0,0.0 -2023-11-03 00:00:00+05:30,659.9633870128499,663.9510811941965,644.212007166008,645.5079956054688,23087856,0.0,0.0 -2023-11-06 00:00:00+05:30,650.8415068475508,650.8415068475508,641.2212312231026,644.0624389648438,10801301,0.0,0.0 -2023-11-07 00:00:00+05:30,643.0156860351562,647.9006357408887,641.3209038404705,643.0156860351562,6588073,0.0,0.0 -2023-11-08 00:00:00+05:30,646.0064879360694,647.0532455387106,639.9252783608113,640.5732421875,6551864,0.0,0.0 -2023-11-09 00:00:00+05:30,642.0187781688983,651.6391149447002,640.7227896992147,647.352294921875,10155047,0.0,0.0 -2023-11-10 00:00:00+05:30,647.3522759191462,650.9412371691323,642.0187593227324,649.0470581054688,6425792,0.0,0.0 -2023-11-13 00:00:00+05:30,650.9910645278715,651.9879880570106,647.3024353005799,651.2402954101562,3279829,0.0,0.0 -2023-11-15 00:00:00+05:30,657.9695537676065,671.4280219128531,654.5301552943442,669.4840087890625,11324434,0.0,0.0 -2023-11-16 00:00:00+05:30,671.9264885212825,683.3911096162302,668.8360497824684,678.3068237304688,17501373,0.0,0.0 -2023-11-17 00:00:00+05:30,680.4003366314379,685.5345173566953,677.5092339390312,679.4532470703125,9563220,0.0,0.0 -2023-11-20 00:00:00+05:30,679.9018482618739,684.6372350349587,668.6366245290644,672.2255249023438,8324354,0.0,0.0 -2023-11-21 00:00:00+05:30,674.9172304382865,681.1978365136565,672.9233833764305,679.602783203125,7291057,0.0,0.0 -2023-11-22 00:00:00+05:30,681.8459100237585,685.2354137634501,673.9701892259266,679.1043701171875,9279642,0.0,0.0 -2023-11-23 00:00:00+05:30,681.0982170384483,683.789922933257,674.9671125473501,677.8582153320312,5885370,0.0,0.0 -2023-11-24 00:00:00+05:30,679.3037652947763,679.8520611052309,669.1849664170752,671.62744140625,6951690,0.0,0.0 -2023-11-28 00:00:00+05:30,675.3658816907515,697.2982001341319,672.1757141113281,695.3541870117188,16015860,0.0,0.0 -2023-11-29 00:00:00+05:30,700.5880659964552,712.2022503764758,692.2138833446287,710.1585083007812,16122864,0.0,0.0 -2023-11-30 00:00:00+05:30,714.0963130891407,715.0434026130719,694.8557011102281,704.226806640625,24275245,0.0,0.0 -2023-12-01 00:00:00+05:30,705.8218669809976,708.8126376037984,700.8372492763295,703.2797241210938,10565415,0.0,0.0 -2023-12-04 00:00:00+05:30,713.7972899213273,714.7942135106028,702.6317335519632,703.4292602539062,9348036,0.0,0.0 -2023-12-05 00:00:00+05:30,703.7283771938664,712.7006893849618,702.8311216358023,706.7689819335938,9601509,0.0,0.0 -2023-12-06 00:00:00+05:30,706.8686173405837,722.5701629506019,706.8187833335206,720.2274169921875,12148825,0.0,0.0 -2023-12-07 00:00:00+05:30,722.7696087113513,725.2619177069076,713.7972963273482,719.72900390625,10451801,0.0,0.0 -2023-12-08 00:00:00+05:30,719.828672599118,725.361586404941,705.3234464009159,712.3517456054688,8557203,0.0,0.0 -2023-12-11 00:00:00+05:30,715.5917487278341,724.2649962272178,714.3455942264108,718.58251953125,6403209,0.0,0.0 -2023-12-12 00:00:00+05:30,722.5702029141743,722.5702029141743,710.8065167696518,713.1991577148438,6461539,0.0,0.0 -2023-12-13 00:00:00+05:30,713.7972861682878,719.2305318707499,711.3049772082029,718.0840454101562,5807736,0.0,0.0 -2023-12-14 00:00:00+05:30,721.7726919340483,722.4705506288765,716.389280113817,717.5357666015625,6732352,0.0,0.0 -2023-12-15 00:00:00+05:30,721.6730001994009,731.7419039668016,719.0311283869968,730.1468505859375,12082079,0.0,0.0 -2023-12-18 00:00:00+05:30,730.6453338898465,732.4896182187439,725.8600519115619,728.5517578125,5450397,0.0,0.0 -2023-12-19 00:00:00+05:30,730.3461930681092,730.3461930681092,723.7665217547479,726.7074584960938,4511101,0.0,0.0 -2023-12-20 00:00:00+05:30,728.7012692556995,730.7449503306673,700.8870783216224,703.080322265625,8107602,0.0,0.0 -2023-12-21 00:00:00+05:30,700.8372719243093,709.709916064297,694.1080378055482,706.6692504882812,7702232,0.0,0.0 -2023-12-22 00:00:00+05:30,714.5947995138661,728.7511263121148,709.8095785693922,722.4705200195312,12062238,0.0,0.0 -2023-12-26 00:00:00+05:30,725.1622515203692,725.2619195414886,714.3954279544205,717.3363647460938,7229143,0.0,0.0 -2023-12-27 00:00:00+05:30,725.7603286490562,739.5676951779454,722.9191209321718,738.6206665039062,15052800,0.0,0.0 -2023-12-28 00:00:00+05:30,740.3652985421573,755.6182166834715,736.7763372547169,751.5806884765625,14906199,0.0,0.0 -2023-12-29 00:00:00+05:30,752.6772822996642,800.4299448136563,751.6803587469493,777.550537109375,41170191,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/TATAPOWER.NS.csv b/DATA/BRONZE/StockData/2023/TATAPOWER.NS.csv deleted file mode 100644 index b85d4710..00000000 --- a/DATA/BRONZE/StockData/2023/TATAPOWER.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,205.87038469361636,209.27279043697646,205.3279686943443,208.92762756347656,7746971,0.0,0.0 -2023-01-03 00:00:00+05:30,209.07556735475487,210.06177286114524,207.10315634197417,208.43453979492188,7238453,0.0,0.0 -2023-01-04 00:00:00+05:30,208.08934457013697,208.43452248803325,203.01039265326665,205.22935485839844,14226706,0.0,0.0 -2023-01-05 00:00:00+05:30,206.70866267702516,206.85658747115272,202.32003650610045,204.7362518310547,10272550,0.0,0.0 -2023-01-06 00:00:00+05:30,204.73626876289862,205.87039907380486,201.2845494969905,202.5666046142578,9603038,0.0,0.0 -2023-01-09 00:00:00+05:30,203.60211166465533,204.29245246837377,202.3693548550506,203.35556030273438,6631221,0.0,0.0 -2023-01-10 00:00:00+05:30,203.79935585894492,204.93350118678856,201.87625818792472,203.2076416015625,8246247,0.0,0.0 -2023-01-11 00:00:00+05:30,203.99659665296647,204.4403860812331,202.32003540438077,203.01039123535156,7061239,0.0,0.0 -2023-01-12 00:00:00+05:30,203.55279807807628,203.9472892855401,200.98867294691516,202.86245727539062,6167789,0.0,0.0 -2023-01-13 00:00:00+05:30,202.86245773009213,203.9472897426732,201.33383627538277,203.60211181640625,5801690,0.0,0.0 -2023-01-16 00:00:00+05:30,204.44039277052963,205.37728493825884,203.30624747418292,204.09521484375,4396161,0.0,0.0 -2023-01-17 00:00:00+05:30,204.0459020134514,205.62383675607984,203.158323125911,204.83486938476562,5676087,0.0,0.0 -2023-01-18 00:00:00+05:30,204.7855590779828,205.47591494310154,204.44039619372464,204.63763427734375,4564618,0.0,0.0 -2023-01-19 00:00:00+05:30,204.09520469382088,204.63762067394197,202.22142045154823,202.4679718017578,4978935,0.0,0.0 -2023-01-20 00:00:00+05:30,202.5172953027678,205.6238364528794,202.27074394011444,204.34176635742188,6362978,0.0,0.0 -2023-01-23 00:00:00+05:30,204.88418534873188,205.13073671497585,203.848666600847,204.14453125,4638356,0.0,0.0 -2023-01-24 00:00:00+05:30,204.19383472682938,205.27865165722554,202.66521331986618,203.01039123535156,6551672,0.0,0.0 -2023-01-25 00:00:00+05:30,203.01039447878247,203.40487063281068,198.07936731192643,198.67108154296875,9681030,0.0,0.0 -2023-01-27 00:00:00+05:30,199.70659483561454,201.03797815383876,193.93728718771,199.5586700439453,13521282,0.0,0.0 -2023-01-30 00:00:00+05:30,200.64350344428084,202.96109235948134,198.572480949284,201.53109741210938,10341362,0.0,0.0 -2023-01-31 00:00:00+05:30,202.6652204382634,211.68899430707006,201.62970170373617,209.963134765625,16807189,0.0,0.0 -2023-02-01 00:00:00+05:30,211.93553822612625,212.4286409349337,193.93728935465396,203.01039123535156,19017445,0.0,0.0 -2023-02-02 00:00:00+05:30,202.12279454171485,205.91969136646452,201.1859024175676,203.4541778564453,9841415,0.0,0.0 -2023-02-03 00:00:00+05:30,204.63762067394197,205.32796144486872,199.21349096933147,202.4679718017578,10618799,0.0,0.0 -2023-02-06 00:00:00+05:30,206.11694619650817,209.91384332997495,203.8979838570721,205.67315673828125,17908243,0.0,0.0 -2023-02-07 00:00:00+05:30,206.61003213960987,207.1031348416137,202.17210782157528,203.4541778564453,8095192,0.0,0.0 -2023-02-08 00:00:00+05:30,203.45418435994995,204.68694115436517,201.38314692601207,204.29244995117188,8259877,0.0,0.0 -2023-02-09 00:00:00+05:30,204.3417684414499,204.7855578890918,200.7421245293198,202.66522216796875,6294658,0.0,0.0 -2023-02-10 00:00:00+05:30,202.66520954422342,203.30623703441063,200.05177125555227,201.97486877441406,5515771,0.0,0.0 -2023-02-13 00:00:00+05:30,202.46797380062142,203.40486593100718,199.50935756889766,200.7914276123047,6844360,0.0,0.0 -2023-02-14 00:00:00+05:30,200.89003880137406,201.67900613822522,199.06556782372482,200.29832458496094,5125639,0.0,0.0 -2023-02-15 00:00:00+05:30,199.8545153736138,202.81313153042998,199.55866579657214,202.4186553955078,6323738,0.0,0.0 -2023-02-16 00:00:00+05:30,202.7638423237106,203.55279462866696,201.67901033194468,202.32003784179688,4862186,0.0,0.0 -2023-02-17 00:00:00+05:30,201.67901314171613,203.20763458839176,201.3338352172633,201.87625122070312,5939096,0.0,0.0 -2023-02-20 00:00:00+05:30,201.9748681157524,202.51728409322664,199.41072806676516,200.98866271972656,7780404,0.0,0.0 -2023-02-21 00:00:00+05:30,202.02419302376288,206.8565937231233,201.77764166056485,205.0814208984375,15068225,0.0,0.0 -2023-02-22 00:00:00+05:30,204.68693194119106,204.68693194119106,198.8190128735559,199.5093536376953,15048335,0.0,0.0 -2023-02-23 00:00:00+05:30,200.00247103726736,200.89004993522917,197.83282202690424,198.52316284179688,10723010,0.0,0.0 -2023-02-24 00:00:00+05:30,199.11486245225848,200.15038112261763,198.5231482465533,199.5093536376953,5212611,0.0,0.0 -2023-02-27 00:00:00+05:30,199.16418631971396,199.5093642442845,194.77557510547854,196.99453735351562,12387738,0.0,0.0 -2023-02-28 00:00:00+05:30,198.1779856431646,200.15039657775355,196.79730400827282,199.75592041015625,6795039,0.0,0.0 -2023-03-01 00:00:00+05:30,200.49557567823405,202.56659814263256,199.60798172351932,201.72833251953125,6502602,0.0,0.0 -2023-03-02 00:00:00+05:30,201.67902292098634,203.45419581454777,200.7421307141433,202.76385498046875,6290128,0.0,0.0 -2023-03-03 00:00:00+05:30,203.25693765201268,206.36347862271197,203.15831109332694,204.88417053222656,9201938,0.0,0.0 -2023-03-06 00:00:00+05:30,205.6238293160442,209.9631271288132,205.2293531688108,207.3990020751953,11959992,0.0,0.0 -2023-03-08 00:00:00+05:30,206.56071898567671,208.9769192173085,205.22935071843483,208.3358917236328,7273306,0.0,0.0 -2023-03-09 00:00:00+05:30,208.8289934415215,209.81519884148145,206.51140473229552,206.85658264160156,7481807,0.0,0.0 -2023-03-10 00:00:00+05:30,205.1800510264197,206.31418129750668,203.15832680342442,205.87039184570312,5967859,0.0,0.0 -2023-03-13 00:00:00+05:30,204.19384835076136,206.3141841207833,199.41074573687743,200.05178833007812,7250840,0.0,0.0 -2023-03-14 00:00:00+05:30,201.03798172558686,202.36935001916459,198.9176310347548,200.59417724609375,7282943,0.0,0.0 -2023-03-15 00:00:00+05:30,202.172114782485,202.61590421990834,199.75591446913498,200.150390625,5658938,0.0,0.0 -2023-03-16 00:00:00+05:30,200.15038781490117,201.72832251280872,196.10695460500148,200.59417724609375,7483698,0.0,0.0 -2023-03-17 00:00:00+05:30,201.62969705080977,203.55279462866696,200.84072969755277,202.32003784179688,6398045,0.0,0.0 -2023-03-20 00:00:00+05:30,201.67902121423504,201.72833449803085,197.73419928339425,199.80523681640625,6100721,0.0,0.0 -2023-03-21 00:00:00+05:30,200.19969440183473,200.79142365584,198.8190128735559,199.5093536376953,4431418,0.0,0.0 -2023-03-22 00:00:00+05:30,200.5448960220156,200.98868549084656,197.7342043055831,198.17799377441406,7561000,0.0,0.0 -2023-03-23 00:00:00+05:30,197.24109511281057,199.4107441493912,196.797305658467,197.3397216796875,5367782,0.0,0.0 -2023-03-24 00:00:00+05:30,197.3397108371552,198.47384105242025,189.4500674661273,190.09109497070312,16010459,0.0,0.0 -2023-03-27 00:00:00+05:30,190.23902514686972,191.32385716039852,181.90559211011046,184.0752410888672,22247890,0.0,0.0 -2023-03-28 00:00:00+05:30,184.12455585206314,184.913523227494,179.8345711421659,181.41249084472656,12023683,0.0,0.0 -2023-03-29 00:00:00+05:30,181.95489567759225,185.11074993713706,180.77145221130044,182.94110107421875,17480941,0.0,0.0 -2023-03-31 00:00:00+05:30,185.89972036113565,188.9569631609307,185.35730437429453,187.62557983398438,13519886,0.0,0.0 -2023-04-03 00:00:00+05:30,190.68283712777114,193.3455889357618,189.40076698368628,191.27455139160156,14927965,0.0,0.0 -2023-04-05 00:00:00+05:30,191.96487135051655,192.26073597441206,189.84453580114834,191.9155731201172,7802577,0.0,0.0 -2023-04-06 00:00:00+05:30,190.83075060581885,193.29626417953745,189.45006902385668,192.55661010742188,8898362,0.0,0.0 -2023-04-10 00:00:00+05:30,192.80315865515252,195.02212083916322,192.40868250842632,193.00039672851562,7752647,0.0,0.0 -2023-04-11 00:00:00+05:30,194.2824741282234,195.1700530160878,193.09903059497057,194.82489013671875,4957133,0.0,0.0 -2023-04-12 00:00:00+05:30,195.268682416379,195.86041171574908,192.85248203250322,194.381103515625,8183550,0.0,0.0 -2023-04-13 00:00:00+05:30,194.47969612402485,194.47969612402485,191.5703932896464,193.5921173095703,6448150,0.0,0.0 -2023-04-17 00:00:00+05:30,193.59212679373135,194.8741968483191,192.11281866496873,194.233154296875,4756452,0.0,0.0 -2023-04-18 00:00:00+05:30,194.77557357575353,195.465914371172,193.44419021806732,194.52902221679688,4249222,0.0,0.0 -2023-04-19 00:00:00+05:30,194.82488129626483,195.02211936814018,190.38695696171803,190.78143310546875,6753761,0.0,0.0 -2023-04-20 00:00:00+05:30,190.88005849758005,194.08522605291842,190.7814319380957,193.69073486328125,6086016,0.0,0.0 -2023-04-21 00:00:00+05:30,194.23315349741046,194.23315349741046,191.81695324003664,193.00039672851562,4015567,0.0,0.0 -2023-04-24 00:00:00+05:30,193.78937347889317,193.98661156183232,192.11282720145866,193.14834594726562,5017631,0.0,0.0 -2023-04-25 00:00:00+05:30,193.1483347398901,196.0576376772593,192.65523203700377,194.92349243164062,5957551,0.0,0.0 -2023-04-26 00:00:00+05:30,194.92351108926962,196.2055812491509,193.4442028390147,195.46592712402344,4910837,0.0,0.0 -2023-04-27 00:00:00+05:30,195.71246650350992,197.1917746630955,194.9234991420708,195.76177978515625,5215692,0.0,0.0 -2023-04-28 00:00:00+05:30,196.74799294954434,198.76971719001446,196.2548902103224,198.325927734375,7951645,0.0,0.0 -2023-05-02 00:00:00+05:30,199.1641875431565,200.15039299278666,197.6355660865695,198.96694946289062,6881245,0.0,0.0 -2023-05-03 00:00:00+05:30,199.01625192767486,201.43245213827817,197.68486862371995,200.98866271972656,8641713,0.0,0.0 -2023-05-04 00:00:00+05:30,201.08727735790453,201.72831990427167,199.31211965608867,201.03797912597656,8211667,0.0,0.0 -2023-05-05 00:00:00+05:30,201.08727787040183,202.7638391126347,196.64935350795088,197.38900756835938,16337389,0.0,0.0 -2023-05-08 00:00:00+05:30,198.720395596345,200.39694182992946,196.74798472193962,199.90383911132812,7724617,0.0,0.0 -2023-05-09 00:00:00+05:30,200.93934911020546,202.27073241197348,199.60796580843743,200.4955596923828,7956883,0.0,0.0 -2023-05-10 00:00:00+05:30,200.69280427924775,201.6296964246996,199.41073421522387,201.33383178710938,5026713,0.0,0.0 -2023-05-11 00:00:00+05:30,201.67900511957143,204.34175670073213,201.33382720884865,203.4541778564453,8986218,0.0,0.0 -2023-05-12 00:00:00+05:30,203.9966095698981,204.9335017662956,203.30625369521445,204.19384765625,7304524,0.0,0.0 -2023-05-15 00:00:00+05:30,204.785553286606,206.5114128039928,203.60210977005804,205.27865600585938,6740655,0.0,0.0 -2023-05-16 00:00:00+05:30,205.969026028946,212.03418387392594,205.32798342081117,208.43453979492188,18196503,0.0,0.0 -2023-05-17 00:00:00+05:30,209.47001959341125,209.47001959341125,203.99659169725535,204.88417053222656,9107799,0.0,0.0 -2023-05-18 00:00:00+05:30,206.11693146805206,206.8072722479979,201.2845309601308,201.7776336669922,8248339,0.0,0.0 -2023-05-19 00:00:00+05:30,203.4541806636182,203.6514187374811,199.01625628435104,203.01039123535156,9002705,0.0,0.0 -2023-05-22 00:00:00+05:30,203.1583222228578,204.04590110645285,201.284537891579,203.35556030273438,5577418,0.0,0.0 -2023-05-23 00:00:00+05:30,203.65143751219634,204.58832973564293,202.6652320036627,204.04591369628906,5017652,0.0,0.0 -2023-05-24 00:00:00+05:30,203.7993472334058,205.13073059069453,202.7145302833008,204.29244995117188,5447203,0.0,0.0 -2023-05-25 00:00:00+05:30,204.34175957878642,208.28658125037805,203.70073207647295,207.89210510253906,8705559,0.0,0.0 -2023-05-26 00:00:00+05:30,209.32210991376198,210.85073139393495,207.7441751506864,209.27279663085938,8476048,0.0,0.0 -2023-05-29 00:00:00+05:30,210.06175485074795,214.69691732370998,208.779684792703,214.00657653808594,12956419,0.0,0.0 -2023-05-30 00:00:00+05:30,214.99277567722223,215.43656509441885,212.03415949817787,213.90794372558594,11975300,0.0,0.0 -2023-05-31 00:00:00+05:30,213.9079509013783,215.97898831550475,209.96312919698553,210.6041717529297,11299432,0.0,0.0 -2023-06-01 00:00:00+05:30,210.99864899718244,214.0065785720254,210.06175684719545,212.3300323486328,6324964,0.0,0.0 -2023-06-02 00:00:00+05:30,213.41484019911115,213.90794289370086,212.03415867357992,212.67518615722656,4908437,0.0,0.0 -2023-06-05 00:00:00+05:30,214.00658088819458,216.37346792938882,213.16830024327533,216.02830505371094,8688870,0.0,0.0 -2023-06-06 00:00:00+05:30,216.76795456844306,216.76795456844306,212.57658152874868,213.76002502441406,8301040,0.0,0.0 -2023-06-07 00:00:00+05:30,215.601500088618,218.63742771967156,213.1130248576249,217.44296264648438,11387499,2.0,0.0 -2023-06-08 00:00:00+05:30,217.94066756276882,225.15724605947273,217.4429724940306,219.63282775878906,31056302,0.0,0.0 -2023-06-09 00:00:00+05:30,223.56463347016248,223.56463347016248,219.1849077028769,220.1802978515625,11045069,0.0,0.0 -2023-06-12 00:00:00+05:30,220.92683237297769,222.51946262793356,219.33421730646955,219.9314422607422,6342344,0.0,0.0 -2023-06-13 00:00:00+05:30,220.47890678826917,221.77291695383565,219.8319092997097,220.77752685546875,6249947,0.0,0.0 -2023-06-14 00:00:00+05:30,221.47429637681526,224.21161914102308,220.52867882323295,223.11668395996094,10509540,0.0,0.0 -2023-06-15 00:00:00+05:30,223.36553919252182,223.61438672512867,219.1351311382055,219.58306884765625,7665159,0.0,0.0 -2023-06-16 00:00:00+05:30,220.87705599977787,222.66876120842403,219.88166590480196,221.22544860839844,7136739,0.0,0.0 -2023-06-19 00:00:00+05:30,221.97198967640153,223.1166822024928,219.98120949993157,222.1212921142578,7473608,0.0,0.0 -2023-06-20 00:00:00+05:30,222.0715469919635,225.306564956907,221.5738519204337,223.9130096435547,11221842,0.0,0.0 -2023-06-21 00:00:00+05:30,224.2116240439872,224.95816663236897,221.57384630708415,223.26600646972656,6987933,0.0,0.0 -2023-06-22 00:00:00+05:30,223.81347777415652,224.11208266368996,219.48352461454476,220.0807647705078,6857007,0.0,0.0 -2023-06-23 00:00:00+05:30,220.9766111355328,221.07615622493708,214.70565021426722,217.29367065429688,10890426,0.0,0.0 -2023-06-26 00:00:00+05:30,217.29366508414023,218.33882774230057,215.30288485467204,217.59228515625,5136478,0.0,0.0 -2023-06-27 00:00:00+05:30,217.89089570548322,219.48352600584823,217.59229081405692,218.23928833007812,4694432,0.0,0.0 -2023-06-28 00:00:00+05:30,218.93605018437816,219.93144028768376,216.54712001182375,217.04481506347656,8345362,0.0,0.0 -2023-06-30 00:00:00+05:30,218.68720318506251,221.47429851871794,217.8411307082843,220.82730102539062,9940002,0.0,0.0 -2023-07-03 00:00:00+05:30,221.87245004924043,223.1664602334621,220.57845505346654,220.87705993652344,5792956,0.0,0.0 -2023-07-04 00:00:00+05:30,221.07615560888837,222.27062073617043,219.18490523461432,219.63282775878906,4598056,0.0,0.0 -2023-07-05 00:00:00+05:30,219.93143595286006,222.71853122487195,219.53328599476436,220.677978515625,5879342,0.0,0.0 -2023-07-06 00:00:00+05:30,223.96277952127014,229.23835025434965,222.51946686871156,228.5415802001953,30885511,0.0,0.0 -2023-07-07 00:00:00+05:30,228.74064931968482,231.27889712682207,225.05770896641096,226.94894409179688,16592198,0.0,0.0 -2023-07-10 00:00:00+05:30,228.19319195217557,228.19319195217557,223.6143911854985,223.96278381347656,7143637,0.0,0.0 -2023-07-11 00:00:00+05:30,224.9581595207265,225.8042471695241,223.66414937074967,224.46046447753906,5156417,0.0,0.0 -2023-07-12 00:00:00+05:30,225.20701761678757,226.20240774990043,224.16185493932943,225.2567901611328,7366992,0.0,0.0 -2023-07-13 00:00:00+05:30,225.9535539943774,226.15262897782827,219.8816682742155,220.82730102539062,9389403,0.0,0.0 -2023-07-14 00:00:00+05:30,221.72315077871596,221.72315077871596,217.54251528320418,220.03099060058594,10191602,0.0,0.0 -2023-07-17 00:00:00+05:30,220.9268382919319,223.6641611739164,220.2300682323891,222.46969604492188,7071156,0.0,0.0 -2023-07-18 00:00:00+05:30,223.1664626492549,223.26600773698328,219.7323697608965,220.47891235351562,6695221,0.0,0.0 -2023-07-19 00:00:00+05:30,220.37936379155036,220.37936379155036,216.49734844650928,218.48812866210938,14481130,0.0,0.0 -2023-07-20 00:00:00+05:30,218.78675095213515,219.63282343928154,216.74619817275033,217.14434814453125,6910107,0.0,0.0 -2023-07-21 00:00:00+05:30,217.14435449992337,218.18951719199794,215.75081436945615,216.39781188964844,5715378,0.0,0.0 -2023-07-24 00:00:00+05:30,217.24389802902928,217.74159309896976,215.80058536389146,216.34805297851562,4387406,0.0,0.0 -2023-07-25 00:00:00+05:30,216.49734683412282,219.48351713528314,216.49734683412282,218.4383544921875,7602866,0.0,0.0 -2023-07-26 00:00:00+05:30,219.38397714229507,221.3747573892794,218.78675218126853,220.47891235351562,8511027,0.0,0.0 -2023-07-27 00:00:00+05:30,221.2254508077764,221.5240708769275,219.4835181242506,219.8816680908203,7845672,0.0,0.0 -2023-07-28 00:00:00+05:30,219.88166907764125,236.10653089755908,218.98582405461508,233.5682830810547,57651036,0.0,0.0 -2023-07-31 00:00:00+05:30,235.45953849812955,237.7986961926364,234.11575574605789,235.6088409423828,18682254,0.0,0.0 -2023-08-01 00:00:00+05:30,236.30561491552047,244.26873609465778,235.1609223213988,243.27334594726562,27535144,0.0,0.0 -2023-08-02 00:00:00+05:30,243.57196189693354,243.57196189693354,232.22452048455344,234.66322326660156,22636262,0.0,0.0 -2023-08-03 00:00:00+05:30,234.1655185256737,236.50469131108594,231.47796832204833,234.36459350585938,10784942,0.0,0.0 -2023-08-04 00:00:00+05:30,235.90745765969214,236.25585027591893,233.41898236792326,234.5636749267578,7710303,0.0,0.0 -2023-08-07 00:00:00+05:30,235.8079122594256,235.90745734634325,231.1295817548037,231.72682189941406,7286281,0.0,0.0 -2023-08-08 00:00:00+05:30,233.41898698338497,235.55906970124357,229.43742643782616,232.82174682617188,9464101,0.0,0.0 -2023-08-09 00:00:00+05:30,235.90746404895387,235.90746404895387,230.93051333062152,233.817138671875,10515447,0.0,0.0 -2023-08-10 00:00:00+05:30,234.9120701239015,240.5857908137807,232.42359480479237,236.0567626953125,25155361,0.0,0.0 -2023-08-11 00:00:00+05:30,236.952622830329,237.25124290619456,234.06598234822573,235.11114501953125,6875382,0.0,0.0 -2023-08-14 00:00:00+05:30,234.91207517820405,235.06137762518375,228.04388922506809,230.0844268798828,10730311,0.0,0.0 -2023-08-16 00:00:00+05:30,228.93971969678813,234.41436516779828,226.9987120674831,233.8668975830078,6716135,0.0,0.0 -2023-08-17 00:00:00+05:30,233.86691020116388,234.7627704396423,230.8309672384753,231.42820739746094,6535775,0.0,0.0 -2023-08-18 00:00:00+05:30,231.4282063715025,232.42359650643368,228.54158105558128,229.03927612304688,6814759,0.0,0.0 -2023-08-21 00:00:00+05:30,229.5867217397065,239.2917752675499,229.0392693324837,238.2466278076172,14519170,0.0,0.0 -2023-08-22 00:00:00+05:30,240.8844020459686,242.97472731265557,238.49547190270988,242.3774871826172,22416067,0.0,0.0 -2023-08-23 00:00:00+05:30,243.52218645039895,247.35444448255,242.37749388933975,244.4678192138672,23010389,0.0,0.0 -2023-08-24 00:00:00+05:30,245.8613558016024,251.6346214451595,245.36366074937243,248.5986785888672,28698029,0.0,0.0 -2023-08-25 00:00:00+05:30,248.4991370436092,250.539689824515,242.27794880209638,244.4678192138672,15076489,0.0,0.0 -2023-08-28 00:00:00+05:30,245.01526585779902,245.7618084291981,242.57656316225152,243.82080078125,7395680,0.0,0.0 -2023-08-29 00:00:00+05:30,243.8705751828181,247.35444054257266,243.82080263998924,245.76181030273438,7267365,0.0,0.0 -2023-08-30 00:00:00+05:30,246.8567448040848,249.34522005412597,245.76180961868766,246.20974731445312,8228142,0.0,0.0 -2023-08-31 00:00:00+05:30,247.5037460489294,248.59868125093928,243.12403561778547,243.97012329101562,11641155,0.0,0.0 -2023-09-01 00:00:00+05:30,245.61250592932566,254.77009176519158,244.96550844298608,254.17286682128906,28052910,0.0,0.0 -2023-09-04 00:00:00+05:30,256.7609028224599,261.0908256983873,253.92403480323733,257.9553527832031,18767431,0.0,0.0 -2023-09-05 00:00:00+05:30,259.59771779968446,261.2898930674504,254.47146502059712,257.2585754394531,14987193,0.0,0.0 -2023-09-06 00:00:00+05:30,259.7968232090033,260.593123160035,253.47608982566564,256.3129577636719,9250338,0.0,0.0 -2023-09-07 00:00:00+05:30,256.81063942019154,265.1221526240921,255.11846414147126,262.484375,17703150,0.0,0.0 -2023-09-08 00:00:00+05:30,263.62906594329456,275.2253541758682,262.4843734389184,267.6106262207031,53019645,0.0,0.0 -2023-09-11 00:00:00+05:30,272.73690131979833,272.73690131979833,267.9092530130284,270.6465759277344,16450404,0.0,0.0 -2023-09-12 00:00:00+05:30,274.72765891502405,274.72765891502405,258.8014178185009,261.4889831542969,23738913,0.0,0.0 -2023-09-13 00:00:00+05:30,262.28529617021667,266.3664017305973,259.79682087448407,263.77838134765625,11803636,0.0,0.0 -2023-09-14 00:00:00+05:30,265.6198624159844,266.76455499075206,262.2355420474511,263.8779296875,7915449,0.0,0.0 -2023-09-15 00:00:00+05:30,265.8687187897684,266.7148065042614,261.8871581351164,262.7332458496094,7612098,0.0,0.0 -2023-09-18 00:00:00+05:30,264.1765337379091,265.52031648528504,261.0908182675744,264.3258361816406,8425365,0.0,0.0 -2023-09-20 00:00:00+05:30,264.12676871594624,265.7691563031145,259.7968157120333,260.7922058105469,9016803,0.0,0.0 -2023-09-21 00:00:00+05:30,260.7424591332281,260.79221648943326,254.86963301000247,255.4668731689453,7948656,0.0,0.0 -2023-09-22 00:00:00+05:30,255.96456753673272,257.8060453647171,253.07794221613636,255.91481018066406,6831744,0.0,0.0 -2023-09-25 00:00:00+05:30,257.0097388717198,257.1092535813269,253.82447836500853,255.71571350097656,5384845,0.0,0.0 -2023-09-26 00:00:00+05:30,255.9148072824589,262.53414554012943,255.81526219455264,258.6521301269531,9193002,0.0,0.0 -2023-09-27 00:00:00+05:30,258.6521268737636,259.398669458327,255.3673212755475,258.5525817871094,5650167,0.0,0.0 -2023-09-28 00:00:00+05:30,260.79221578796614,263.03184359530553,256.11386999520977,256.86041259765625,11266992,0.0,0.0 -2023-09-29 00:00:00+05:30,258.2539827286937,263.52953829450126,258.2539827286937,261.0908203125,10214222,0.0,0.0 -2023-10-03 00:00:00+05:30,261.3396753189635,265.2714786161912,259.59774253255324,262.7332458496094,7137959,0.0,0.0 -2023-10-04 00:00:00+05:30,261.7378492725008,261.7378492725008,252.33140030561574,255.4668731689453,12531396,0.0,0.0 -2023-10-05 00:00:00+05:30,257.40790262338896,259.0005329620198,254.819882120226,256.611572265625,6675848,0.0,0.0 -2023-10-06 00:00:00+05:30,258.3037325209466,258.7516702194289,256.8604047164105,257.55718994140625,3828731,0.0,0.0 -2023-10-09 00:00:00+05:30,253.92402995233238,254.77010245547444,247.95168913201988,248.8475341796875,11210941,0.0,0.0 -2023-10-10 00:00:00+05:30,249.34521773072532,253.82447313906172,249.34521773072532,252.7295379638672,5951928,0.0,0.0 -2023-10-11 00:00:00+05:30,254.02354975522775,255.21801483411934,251.9332396642793,252.77931213378906,6245802,0.0,0.0 -2023-10-12 00:00:00+05:30,254.2226329327008,256.2134131911822,253.5258628799219,253.97378540039062,5375168,0.0,0.0 -2023-10-13 00:00:00+05:30,253.2770120712135,254.7203247022522,252.0327744257581,252.9286346435547,4300916,0.0,0.0 -2023-10-16 00:00:00+05:30,252.9286419234844,255.66596482227342,252.38117430603697,253.6254119873047,6720120,0.0,0.0 -2023-10-17 00:00:00+05:30,255.665956146173,258.10464369256226,254.81986847624387,255.71571350097656,6338761,0.0,0.0 -2023-10-18 00:00:00+05:30,255.81525649749742,256.5120417204277,250.34061093043036,251.8834686279297,6003534,0.0,0.0 -2023-10-19 00:00:00+05:30,251.3857701993464,251.73414761768396,248.34982738797626,250.8383026123047,4782988,0.0,0.0 -2023-10-20 00:00:00+05:30,250.34061173683386,251.2364567571333,245.46320629129647,246.25950622558594,7678941,0.0,0.0 -2023-10-23 00:00:00+05:30,247.20514945611984,247.60329944014174,235.21069512896804,237.15170288085938,9550108,0.0,0.0 -2023-10-25 00:00:00+05:30,238.74432896773396,240.53601905256545,232.07520294005755,235.6088409423828,9555885,0.0,0.0 -2023-10-26 00:00:00+05:30,233.9166829084242,234.265075532816,229.7360473579633,233.31944274902344,9272278,0.0,0.0 -2023-10-27 00:00:00+05:30,235.06137427129994,237.89824223102403,234.4143767590216,237.05215454101562,7031353,0.0,0.0 -2023-10-30 00:00:00+05:30,237.40054731890126,238.79408743323467,233.9166818446197,237.99778747558594,5661460,0.0,0.0 -2023-10-31 00:00:00+05:30,239.39132035347095,240.7351030711668,237.1516926162763,238.2466278076172,6266858,0.0,0.0 -2023-11-01 00:00:00+05:30,238.8438499277393,239.14246999351644,235.2106821613854,235.8079071044922,4027707,0.0,0.0 -2023-11-02 00:00:00+05:30,236.90285281383473,243.9203563235308,236.90285281383473,243.6715087890625,9816661,0.0,0.0 -2023-11-03 00:00:00+05:30,244.7166650076407,245.01526989035688,242.77564213929895,243.47242736816406,5030180,0.0,0.0 -2023-11-06 00:00:00+05:30,245.86136453255799,250.04200008206163,244.46782441220614,248.3996124267578,9389448,0.0,0.0 -2023-11-07 00:00:00+05:30,248.79775520005595,250.83830796524052,247.75259254584458,248.64845275878906,7066697,0.0,0.0 -2023-11-08 00:00:00+05:30,251.73415122858353,255.16825923817385,250.3406111583495,253.7747039794922,13131393,0.0,0.0 -2023-11-09 00:00:00+05:30,252.82909122590098,252.82909122590098,246.0604353522424,246.85675048828125,15388769,0.0,0.0 -2023-11-10 00:00:00+05:30,246.85675322822937,250.68901131945006,245.71206064952608,250.24107360839844,6974541,0.0,0.0 -2023-11-13 00:00:00+05:30,251.58485534394222,257.3083485911338,250.09177014902266,255.86502075195312,10251490,0.0,0.0 -2023-11-15 00:00:00+05:30,258.005126953125,261.0410546177497,256.91019176400135,258.005126953125,8436750,0.0,0.0 -2023-11-16 00:00:00+05:30,258.20418480360394,264.2760704640323,258.15442744956647,261.2401428222656,13551131,0.0,0.0 -2023-11-17 00:00:00+05:30,261.6880565144147,263.72862448687806,260.1949713341763,261.439208984375,6452353,0.0,0.0 -2023-11-20 00:00:00+05:30,262.63369236825463,263.18114479002253,258.9009793737567,259.64752197265625,4859705,0.0,0.0 -2023-11-21 00:00:00+05:30,262.534144191929,264.17653181481217,259.5479738314521,261.439208984375,6931541,0.0,0.0 -2023-11-22 00:00:00+05:30,262.1857491438427,262.3848393167871,258.05488625885823,260.8917541503906,4537969,0.0,0.0 -2023-11-23 00:00:00+05:30,260.89175636937784,262.534143991004,258.60234086862687,259.5479736328125,5466513,0.0,0.0 -2023-11-24 00:00:00+05:30,260.194978922361,260.69267399695497,255.86502569801388,256.9599609375,7153583,0.0,0.0 -2023-11-28 00:00:00+05:30,258.2041943065638,270.1488758970932,257.30834926265334,269.5516357421875,24745437,0.0,0.0 -2023-11-29 00:00:00+05:30,273.732278679743,274.4290639035041,270.2484133147281,272.1396484375,26392589,0.0,0.0 -2023-11-30 00:00:00+05:30,271.7415042603292,271.7415042603292,263.87792834429223,266.6650085449219,20403510,0.0,0.0 -2023-12-01 00:00:00+05:30,268.75532067340356,277.21613632423293,267.3119929116219,274.7276611328125,32159928,0.0,0.0 -2023-12-04 00:00:00+05:30,283.6861832485533,284.68157336521483,277.61429746153846,280.2520751953125,28890541,0.0,0.0 -2023-12-05 00:00:00+05:30,281.69541679097745,281.89450697480413,275.22538071627304,280.20233154296875,21565252,0.0,0.0 -2023-12-06 00:00:00+05:30,280.25208439082104,297.2235046628973,278.90833199075377,292.79400634765625,45934967,0.0,0.0 -2023-12-07 00:00:00+05:30,293.6400915190167,330.61882917221874,290.80322354252155,324.298095703125,152381610,0.0,0.0 -2023-12-08 00:00:00+05:30,330.41977326192114,334.40133387178605,316.63361357488463,322.0584716796875,74992149,0.0,0.0 -2023-12-11 00:00:00+05:30,323.8999394567111,333.7542955840599,320.86401173693196,332.1119079589844,40351523,0.0,0.0 -2023-12-12 00:00:00+05:30,333.45567487670735,333.45567487670735,326.0897944025709,329.2750244140625,22627713,0.0,0.0 -2023-12-13 00:00:00+05:30,330.56905805579976,338.93032881461386,328.2298852470453,336.5911560058594,33632037,0.0,0.0 -2023-12-14 00:00:00+05:30,339.3284971611309,340.3238873143621,333.45570133244627,333.8538513183594,16560229,0.0,0.0 -2023-12-15 00:00:00+05:30,335.844621759472,336.9395569712422,330.27043098973843,331.66400146484375,17080409,0.0,0.0 -2023-12-18 00:00:00+05:30,337.4372386357895,338.7312335948444,332.85843817184235,335.4962158203125,15561817,0.0,0.0 -2023-12-19 00:00:00+05:30,336.9395523446431,336.9395523446431,328.9266741072938,334.3515319824219,11713755,0.0,0.0 -2023-12-20 00:00:00+05:30,335.1478576230465,345.30081838062597,316.5340506688082,318.67413330078125,40678163,0.0,0.0 -2023-12-21 00:00:00+05:30,316.5340471409519,329.1755133756409,311.2584918393606,327.035400390625,26393082,0.0,0.0 -2023-12-22 00:00:00+05:30,329.4741179821831,330.46950806672146,322.0584497016148,325.1441650390625,15179674,0.0,0.0 -2023-12-26 00:00:00+05:30,327.0354056047894,329.87227346864296,323.50178289621954,323.8999328613281,11314266,0.0,0.0 -2023-12-27 00:00:00+05:30,325.5423180074383,328.37918584998096,320.1672175766126,323.35247802734375,10349372,0.0,0.0 -2023-12-28 00:00:00+05:30,325.094432795528,329.4741434304017,322.50641230045363,328.2796630859375,16182026,0.0,0.0 -2023-12-29 00:00:00+05:30,328.57829777271445,334.45109363921415,324.5469494000322,330.61883544921875,19909151,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/VOLTAS.NS.csv b/DATA/BRONZE/StockData/2023/VOLTAS.NS.csv deleted file mode 100644 index df685f6b..00000000 --- a/DATA/BRONZE/StockData/2023/VOLTAS.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,792.7834993156681,797.1938603034768,786.9359660511772,795.509033203125,319975,0.0,0.0 -2023-01-03 00:00:00+05:30,795.5585498960138,803.8342374103952,793.4771968829345,801.1087036132812,543688,0.0,0.0 -2023-01-04 00:00:00+05:30,801.3069898415865,803.1405066851834,789.4137506602643,798.6805419921875,939486,0.0,0.0 -2023-01-05 00:00:00+05:30,806.5598100826271,806.5598100826271,791.0490805667379,802.24853515625,1361234,0.0,0.0 -2023-01-06 00:00:00+05:30,800.3158351146338,817.4123653384448,799.5725077135985,807.3031005859375,1375341,0.0,0.0 -2023-01-09 00:00:00+05:30,811.7135216132632,816.5699514949844,806.7580056082982,812.8037109375,771070,0.0,0.0 -2023-01-10 00:00:00+05:30,812.704608544035,819.5927877514638,804.2802315042493,818.6016845703125,601404,0.0,0.0 -2023-01-11 00:00:00+05:30,818.6017347669342,826.5801037660076,815.1824164838624,823.5572509765625,725055,0.0,0.0 -2023-01-12 00:00:00+05:30,823.6067883312095,825.3907620558814,798.4823455194062,802.05029296875,954974,0.0,0.0 -2023-01-13 00:00:00+05:30,800.3654224316284,804.9740767697332,792.9321480102608,799.1760864257812,516864,0.0,0.0 -2023-01-16 00:00:00+05:30,801.6042465869774,804.3793234157496,796.846963381634,798.3336181640625,314496,0.0,0.0 -2023-01-17 00:00:00+05:30,799.2256751939271,806.4607167317572,798.6309769559365,802.7440795898438,599833,0.0,0.0 -2023-01-18 00:00:00+05:30,802.7936426658713,804.5776164400337,793.5268513578816,795.0630493164062,1274164,0.0,0.0 -2023-01-19 00:00:00+05:30,795.0630720376441,795.8559425719146,778.4125488493878,782.5751342773438,1492350,0.0,0.0 -2023-01-20 00:00:00+05:30,782.9715354185831,783.9626386279738,771.0782969058959,773.1100463867188,1307972,0.0,0.0 -2023-01-23 00:00:00+05:30,775.8355788114632,775.8355788114632,762.2079097069525,769.8394165039062,1468342,0.0,0.0 -2023-01-24 00:00:00+05:30,771.9703252037322,776.5293758362915,769.0961016578968,771.0783081054688,1041066,0.0,0.0 -2023-01-25 00:00:00+05:30,770.979243547071,770.979243547071,745.1114123873552,749.8191528320312,1339618,0.0,0.0 -2023-01-27 00:00:00+05:30,752.247376438734,754.5764449093751,730.6413374088827,738.3223876953125,1474004,0.0,0.0 -2023-01-30 00:00:00+05:30,741.1965464024155,771.0783337918485,738.2728401885637,768.0554809570312,2080883,0.0,0.0 -2023-01-31 00:00:00+05:30,771.5243228950766,798.829204832807,770.2854438553235,795.509033203125,1803266,0.0,0.0 -2023-02-01 00:00:00+05:30,796.3514212911463,808.6906682309863,777.0249088889343,787.5305786132812,1322816,0.0,0.0 -2023-02-02 00:00:00+05:30,786.935962898232,816.6690597331778,783.5661877267487,814.2408447265625,1595844,0.0,0.0 -2023-02-03 00:00:00+05:30,817.6602071501671,819.0477759409764,801.5547788275123,805.7669677734375,1002242,0.0,0.0 -2023-02-06 00:00:00+05:30,801.8024929099328,821.6245570115381,797.9371662132642,819.3450317382812,661820,0.0,0.0 -2023-02-07 00:00:00+05:30,821.6246005517871,823.9041259458426,798.8787686914003,807.9473876953125,1587142,0.0,0.0 -2023-02-08 00:00:00+05:30,808.7402777874084,824.9943958025423,802.0998737022448,820.0388793945312,1072137,0.0,0.0 -2023-02-09 00:00:00+05:30,817.5114301823724,824.597842084642,804.7757785729921,817.214111328125,1093769,0.0,0.0 -2023-02-10 00:00:00+05:30,792.8825902894454,849.078155974638,788.9181773379981,842.2890625,5082283,0.0,0.0 -2023-02-13 00:00:00+05:30,844.8659370380237,847.6410139064924,828.2649583967683,841.0006103515625,1260020,0.0,0.0 -2023-02-14 00:00:00+05:30,840.4555496579915,863.6473897298445,839.4644464154703,849.17724609375,1978175,0.0,0.0 -2023-02-15 00:00:00+05:30,843.4784171178482,854.231923781498,840.5051073385769,851.1099243164062,597974,0.0,0.0 -2023-02-16 00:00:00+05:30,852.3487808601215,861.120020280256,846.1543856503822,855.1734008789062,1047536,0.0,0.0 -2023-02-17 00:00:00+05:30,850.3665942467493,856.065437972762,841.4962080008752,847.4923706054688,497564,0.0,0.0 -2023-02-20 00:00:00+05:30,852.0514500232508,874.9459102000873,842.7845986243294,865.2826538085938,1472792,0.0,0.0 -2023-02-21 00:00:00+05:30,869.8417739033825,889.9116143085066,865.282662750638,887.8302612304688,2183174,0.0,0.0 -2023-02-22 00:00:00+05:30,890.1097909798536,919.1491641532986,887.8302656382346,906.0665893554688,7876349,0.0,0.0 -2023-02-23 00:00:00+05:30,908.7426172287106,911.8150131849767,890.6053788988166,892.5875854492188,2114369,0.0,0.0 -2023-02-24 00:00:00+05:30,897.0475427865329,902.449067690242,884.3614330670546,887.2356567382812,2287301,0.0,0.0 -2023-02-27 00:00:00+05:30,881.0907713783153,881.8836418638047,857.7007593496054,879.4058837890625,1436906,0.0,0.0 -2023-02-28 00:00:00+05:30,879.1085707318088,897.4439806061475,876.1352610224566,884.0640869140625,1929468,0.0,0.0 -2023-03-01 00:00:00+05:30,890.9522799466037,899.6244333963746,883.3703158765187,891.1505126953125,1462796,0.0,0.0 -2023-03-02 00:00:00+05:30,892.983985445626,916.770462305443,892.983985445626,910.6256103515625,3006307,0.0,0.0 -2023-03-03 00:00:00+05:30,911.7159029593765,925.6904345735336,902.9941459743922,904.7285766601562,1804035,0.0,0.0 -2023-03-06 00:00:00+05:30,910.5265683662315,912.6574040595997,901.9039579881363,905.0755004882812,954615,0.0,0.0 -2023-03-08 00:00:00+05:30,899.4261891942213,907.8505667238641,878.5634781162986,901.6066284179688,1382635,0.0,0.0 -2023-03-09 00:00:00+05:30,904.8773054282592,908.8912616616863,880.5952747787604,883.172119140625,1465770,0.0,0.0 -2023-03-10 00:00:00+05:30,878.1174807943477,890.357581753033,872.5673267830234,885.6498413085938,762731,0.0,0.0 -2023-03-13 00:00:00+05:30,883.2711739926042,894.817489847307,872.3690389153645,876.0361328125,846317,0.0,0.0 -2023-03-14 00:00:00+05:30,874.4998983764966,882.7756465247724,854.2318860044974,855.817626953125,1427931,0.0,0.0 -2023-03-15 00:00:00+05:30,866.174690659756,883.9650059565089,863.2509239967005,866.0260009765625,1553772,0.0,0.0 -2023-03-16 00:00:00+05:30,865.926909412902,876.5317261367907,855.4707823712733,872.7159423828125,737474,0.0,0.0 -2023-03-17 00:00:00+05:30,893.7768861483298,895.0157651933603,870.4859601017577,872.7159423828125,1358682,0.0,0.0 -2023-03-20 00:00:00+05:30,872.7159658752646,879.1085940181315,836.4911537218749,843.3793334960938,1001601,0.0,0.0 -2023-03-21 00:00:00+05:30,844.7172722490112,851.654994870661,826.6791813342937,829.20654296875,1556594,0.0,0.0 -2023-03-22 00:00:00+05:30,834.2611880636869,840.8520490893219,827.7694736615904,837.5813598632812,874627,0.0,0.0 -2023-03-23 00:00:00+05:30,837.2840129850027,840.1086935410451,823.7554899261343,825.6385498046875,726755,0.0,0.0 -2023-03-24 00:00:00+05:30,825.5889806326843,829.0578418958469,809.0870878553552,814.3895263671875,771881,0.0,0.0 -2023-03-27 00:00:00+05:30,814.6868317640291,822.1201057764746,805.32089440992,815.7274780273438,551684,0.0,0.0 -2023-03-28 00:00:00+05:30,817.1150659823257,819.0972724324049,800.3158542194765,805.1226806640625,621964,0.0,0.0 -2023-03-29 00:00:00+05:30,805.1227044894414,809.8800485041241,798.3336713938736,804.329833984375,934381,0.0,0.0 -2023-03-31 00:00:00+05:30,809.7313358109915,814.6868519420257,804.9245093607443,810.97021484375,816550,0.0,0.0 -2023-04-03 00:00:00+05:30,816.123935465943,817.6601333149556,809.7313077797803,815.8761596679688,489967,0.0,0.0 -2023-04-05 00:00:00+05:30,815.826671075496,818.304429220666,808.0960172688522,810.8711547851562,615779,0.0,0.0 -2023-04-06 00:00:00+05:30,810.8215115070203,824.5978703161286,809.5330894330791,823.3094482421875,838420,0.0,0.0 -2023-04-10 00:00:00+05:30,831.5355958217478,831.7338285628031,811.1188938279862,815.9257202148438,1252962,0.0,0.0 -2023-04-11 00:00:00+05:30,817.115035140483,821.7732322207744,804.5280125591466,806.4111328125,1056770,0.0,0.0 -2023-04-12 00:00:00+05:30,806.6589788905826,814.5878050824365,806.6589788905826,809.5331420898438,839156,0.0,0.0 -2023-04-13 00:00:00+05:30,809.5331191036627,817.2637123227862,806.1138008070865,816.1735229492188,725541,0.0,0.0 -2023-04-17 00:00:00+05:30,816.1734638821736,832.0806577282622,804.8748635004289,827.8684692382812,2055636,0.0,0.0 -2023-04-18 00:00:00+05:30,831.5355716958251,833.5177780645874,821.178531320614,827.7198486328125,1098803,0.0,0.0 -2023-04-19 00:00:00+05:30,831.535611706673,845.8075224453362,824.7961218270256,843.4783935546875,1743643,0.0,0.0 -2023-04-20 00:00:00+05:30,847.3436929105636,860.574896433273,838.5723932955689,859.7324829101562,1550109,0.0,0.0 -2023-04-21 00:00:00+05:30,860.7731579786683,862.1607267019151,847.3932643313316,849.325927734375,727956,0.0,0.0 -2023-04-24 00:00:00+05:30,849.3755134333843,855.7681417064284,837.7795929251882,840.505126953125,780453,0.0,0.0 -2023-04-25 00:00:00+05:30,841.5457157257227,844.4199392463044,834.3106743540826,836.0451049804688,834942,0.0,0.0 -2023-04-26 00:00:00+05:30,837.4822590236117,859.0882981047273,837.4822590236117,846.996826171875,1980399,0.0,0.0 -2023-04-27 00:00:00+05:30,823.1111805092796,839.6626155029568,797.8380497410838,801.2078247070312,4067448,0.0,0.0 -2023-04-28 00:00:00+05:30,799.572547164659,799.572547164659,755.9640041522698,791.9410400390625,5231996,0.0,0.0 -2023-05-02 00:00:00+05:30,788.8686084535275,802.6945102675827,785.99438496095,794.4187622070312,1819490,0.0,0.0 -2023-05-03 00:00:00+05:30,794.8648398774866,810.7224925433716,791.4455214229762,802.694580078125,1811010,0.0,0.0 -2023-05-04 00:00:00+05:30,806.3616070911373,807.6500897531345,787.9271102187265,794.7657470703125,1786337,0.0,0.0 -2023-05-05 00:00:00+05:30,793.8736756128072,801.7529582744335,787.9270563198274,791.3463745117188,1238885,0.0,0.0 -2023-05-08 00:00:00+05:30,791.8914839182786,800.5140941519871,791.3959323013084,796.2027587890625,589279,0.0,0.0 -2023-05-09 00:00:00+05:30,797.6398894859417,801.2574405724395,793.9727953350007,796.5992431640625,940654,0.0,0.0 -2023-05-10 00:00:00+05:30,798.7797024983687,801.2574607042126,791.5942037014215,800.266357421875,1415592,0.0,0.0 -2023-05-11 00:00:00+05:30,801.8025215562285,808.7402442396569,798.3832032781105,806.361572265625,886748,0.0,0.0 -2023-05-12 00:00:00+05:30,808.541997539099,809.681790442848,800.8114044951237,801.85205078125,460176,0.0,0.0 -2023-05-15 00:00:00+05:30,801.8025377249022,807.1049159715906,797.838124682999,803.1405029296875,380824,0.0,0.0 -2023-05-16 00:00:00+05:30,804.7758209894333,808.7402339007114,795.9054350020208,797.39208984375,511123,0.0,0.0 -2023-05-17 00:00:00+05:30,799.8203089275811,800.9104982868839,787.927070133119,795.8558959960938,763149,0.0,0.0 -2023-05-18 00:00:00+05:30,797.8380766475456,801.8520325123757,788.9676909019183,790.454345703125,354925,0.0,0.0 -2023-05-19 00:00:00+05:30,793.8241374755484,793.8736805382026,778.8584425334144,790.1570434570312,864639,0.0,0.0 -2023-05-22 00:00:00+05:30,789.9092540587399,804.7262590657978,783.4670832289007,802.4962768554688,950899,0.0,0.0 -2023-05-23 00:00:00+05:30,802.4963082914873,805.7669368963282,796.8470077055939,798.6309814453125,401163,0.0,0.0 -2023-05-24 00:00:00+05:30,798.6310094247343,801.7530089477248,792.3870708708971,796.3019409179688,1950756,0.0,0.0 -2023-05-25 00:00:00+05:30,796.8469583189059,806.7579901387927,794.3692003639342,805.0235595703125,745354,0.0,0.0 -2023-05-26 00:00:00+05:30,807.7986521866277,810.6728756674862,802.0007226554081,807.3031005859375,446811,0.0,0.0 -2023-05-29 00:00:00+05:30,810.7224532799255,820.1379340943012,807.74914354907,818.4035034179688,982588,0.0,0.0 -2023-05-30 00:00:00+05:30,818.6512494810693,823.6067655190903,811.7630700897923,814.5381469726562,610358,0.0,0.0 -2023-05-31 00:00:00+05:30,811.8622238568395,819.4441271665107,809.7313277448656,814.0426025390625,805009,0.0,0.0 -2023-06-01 00:00:00+05:30,812.7542019818953,824.5483547654915,811.7630987393122,818.056640625,804182,0.0,0.0 -2023-06-02 00:00:00+05:30,822.61566232571,823.4085327933792,809.7808636885858,811.6144409179688,713546,0.0,0.0 -2023-06-05 00:00:00+05:30,814.6868411984228,819.0477195330803,813.7452810475149,815.9257202148438,356474,0.0,0.0 -2023-06-06 00:00:00+05:30,816.6691094406032,817.6602127287592,784.3591664435729,796.1532592773438,1881812,0.0,0.0 -2023-06-07 00:00:00+05:30,801.8025072343434,801.8025072343434,794.0223711323247,798.9282836914062,520388,0.0,0.0 -2023-06-08 00:00:00+05:30,803.7847367905844,803.7847367905844,794.4187989675308,797.78857421875,958527,0.0,0.0 -2023-06-09 00:00:00+05:30,801.2758281739168,802.4714769682621,774.1747190260611,775.1212768554688,2202969,4.25,0.0 -2023-06-12 00:00:00+05:30,777.2136525944453,792.8067720462643,771.3849480705225,787.775146484375,1935001,0.0,0.0 -2023-06-13 00:00:00+05:30,787.8249098356642,805.0619923103577,787.1274429767111,803.4678344726562,1116993,0.0,0.0 -2023-06-14 00:00:00+05:30,805.0620064780742,823.9929199967418,798.0874593922492,812.28564453125,2311363,0.0,0.0 -2023-06-15 00:00:00+05:30,812.9831182011853,815.2249369260909,795.0983744331825,797.9878540039062,1006762,0.0,0.0 -2023-06-16 00:00:00+05:30,799.0838299690279,800.7776607238765,791.411815947578,793.304931640625,1078391,0.0,0.0 -2023-06-19 00:00:00+05:30,795.0983483623824,796.7921790616385,782.6936063286705,787.2769165039062,1144336,0.0,0.0 -2023-06-20 00:00:00+05:30,787.1274608941934,791.9099953293867,783.1918114270775,786.3801879882812,772917,0.0,0.0 -2023-06-21 00:00:00+05:30,787.4263580102531,791.1129165092763,780.1529138876112,784.0387573242188,1583443,0.0,0.0 -2023-06-22 00:00:00+05:30,783.142007999734,786.1310996333208,775.7190849470152,779.2561645507812,1942087,0.0,0.0 -2023-06-23 00:00:00+05:30,765.4067716211836,774.6729438674998,745.7783903341783,747.7711181640625,4692817,0.0,0.0 -2023-06-26 00:00:00+05:30,750.4115040014262,756.2402085563126,744.88163564401,754.8951416015625,1236917,0.0,0.0 -2023-06-27 00:00:00+05:30,758.1332954071992,765.0081696440182,755.144203787741,758.33251953125,1446118,0.0,0.0 -2023-06-28 00:00:00+05:30,760.2256548195086,763.9122134078841,756.04091428171,759.9267578125,1273148,0.0,0.0 -2023-06-30 00:00:00+05:30,757.1867116882775,761.2219730739963,753.3506744198008,756.9874267578125,1020924,0.0,0.0 -2023-07-03 00:00:00+05:30,762.2183850926308,766.6522166195404,756.987474606701,759.8270874023438,1172805,0.0,0.0 -2023-07-04 00:00:00+05:30,762.2183551746805,763.3641979423896,754.2972503013968,756.2899780273438,2038341,0.0,0.0 -2023-07-05 00:00:00+05:30,759.2292495203727,766.153990402396,751.2583387642533,763.8623657226562,1411230,0.0,0.0 -2023-07-06 00:00:00+05:30,763.8623694709521,769.1928917399748,760.3252291549888,766.0543212890625,758437,0.0,0.0 -2023-07-07 00:00:00+05:30,760.2256574696595,765.1078649163148,754.2474740557434,757.4856567382812,821832,0.0,0.0 -2023-07-10 00:00:00+05:30,757.485652873282,759.6776656098453,750.2620146183248,755.2936401367188,545734,0.0,0.0 -2023-07-11 00:00:00+05:30,755.2936076819725,764.6096462087526,753.5997769668103,756.5390625,1237925,0.0,0.0 -2023-07-12 00:00:00+05:30,761.222027707488,761.8696885746765,756.2402081544285,759.5780029296875,508835,0.0,0.0 -2023-07-13 00:00:00+05:30,759.6278545643336,761.6205823456532,743.5365534048873,746.1270751953125,1335577,0.0,0.0 -2023-07-14 00:00:00+05:30,747.5717852769844,752.5536045322132,742.2910690290865,751.955810546875,1101003,0.0,0.0 -2023-07-17 00:00:00+05:30,752.4539964332392,764.1612717446528,749.6641897982705,761.1721801757812,936969,0.0,0.0 -2023-07-18 00:00:00+05:30,762.3179763630544,766.1540137693661,754.7954412701811,762.9656372070312,3655994,0.0,0.0 -2023-07-19 00:00:00+05:30,767.2997865076997,789.9670643890793,761.3216033301928,775.0216064453125,5316153,0.0,0.0 -2023-07-20 00:00:00+05:30,778.1103828275513,788.0242155780903,772.4809025905427,774.5733032226562,2151073,0.0,0.0 -2023-07-21 00:00:00+05:30,770.1892502740932,772.929250841045,759.8769088292182,761.5706787109375,1015818,0.0,0.0 -2023-07-24 00:00:00+05:30,762.218366985773,766.8016165011817,755.9910927456931,762.8660278320312,1070740,0.0,0.0 -2023-07-25 00:00:00+05:30,763.2147528846002,768.5951423085552,761.9194919679375,764.360595703125,491539,0.0,0.0 -2023-07-26 00:00:00+05:30,766.1540333582003,766.7518273731365,760.4747469634012,762.2183837890625,528936,0.0,0.0 -2023-07-27 00:00:00+05:30,763.2147321513704,767.2001876717432,754.1976511991722,755.7918090820312,1100247,0.0,0.0 -2023-07-28 00:00:00+05:30,757.2365539680611,761.5209065186564,755.7918141695559,760.2754516601562,890328,0.0,0.0 -2023-07-31 00:00:00+05:30,762.2183576793276,779.1067373748674,758.7310841474614,777.263427734375,1281701,0.0,0.0 -2023-08-01 00:00:00+05:30,779.1565817313073,797.5893141635696,777.4129448796068,794.5006103515625,2299859,0.0,0.0 -2023-08-02 00:00:00+05:30,795.0983679619493,802.3220060167414,789.2197968058631,798.2369384765625,2699801,0.0,0.0 -2023-08-03 00:00:00+05:30,798.0376339037562,807.9015994824146,792.1590628923161,796.6427001953125,1430725,0.0,0.0 -2023-08-04 00:00:00+05:30,800.8772825577505,818.5627416038901,796.0947480487634,816.3209228515625,2564538,0.0,0.0 -2023-08-07 00:00:00+05:30,820.8045590040939,826.2845603896451,816.0718305347542,823.3951416015625,1379529,0.0,0.0 -2023-08-08 00:00:00+05:30,825.8361463127388,825.8361463127388,807.6027001624487,813.1325073242188,850243,0.0,0.0 -2023-08-09 00:00:00+05:30,819.7085937651283,848.7027589677729,816.2711261429855,846.361328125,4647736,0.0,0.0 -2023-08-10 00:00:00+05:30,846.3114856298392,854.4318145876691,832.1133006479816,833.7074584960938,2587694,0.0,0.0 -2023-08-11 00:00:00+05:30,836.9456712331371,841.2798298481611,813.780210690077,825.5372924804688,1397414,0.0,0.0 -2023-08-14 00:00:00+05:30,817.5165355059107,826.3841980591129,791.3121785231496,822.3987426757812,2279372,0.0,0.0 -2023-08-16 00:00:00+05:30,819.0111134939315,825.5372847782271,807.4034499080522,823.4947509765625,1402705,0.0,0.0 -2023-08-17 00:00:00+05:30,822.0002246271146,829.971135896226,817.8154840481857,822.7474975585938,1102613,0.0,0.0 -2023-08-18 00:00:00+05:30,822.6976750953122,828.2274825151744,805.0620221019681,807.0049438476562,696312,0.0,0.0 -2023-08-21 00:00:00+05:30,807.0049320925706,810.6914905898544,797.0910993813699,805.11181640625,964038,0.0,0.0 -2023-08-22 00:00:00+05:30,806.9551042153399,821.9503679538501,803.4179639070139,820.0074462890625,748032,0.0,0.0 -2023-08-23 00:00:00+05:30,821.0038294480571,837.8424031879977,820.0074655773677,833.3088989257812,1010288,0.0,0.0 -2023-08-24 00:00:00+05:30,834.9529406370742,838.0416443738064,827.0318355411775,830.31982421875,453602,0.0,0.0 -2023-08-25 00:00:00+05:30,826.4838231683793,831.515448506639,816.0220026219441,821.9005737304688,617248,0.0,0.0 -2023-08-28 00:00:00+05:30,821.9005685114743,827.5797938357545,820.5554408189682,824.4412841796875,742446,0.0,0.0 -2023-08-29 00:00:00+05:30,825.1885496757895,848.603100064052,824.4412767910578,845.8132934570312,1766963,0.0,0.0 -2023-08-30 00:00:00+05:30,850.5958407813224,854.3820112926275,846.5107124609684,852.3394775390625,1232177,0.0,0.0 -2023-08-31 00:00:00+05:30,855.8765481732885,868.8292782387748,850.7452500143642,866.7369384765625,2053925,0.0,0.0 -2023-09-01 00:00:00+05:30,870.822001895629,876.6009000430469,865.3918067692188,866.8863525390625,870560,0.0,0.0 -2023-09-04 00:00:00+05:30,871.7685977323488,872.6154827135723,861.4063889508897,863.1002197265625,813452,0.0,0.0 -2023-09-05 00:00:00+05:30,864.8438448612688,867.8329364909737,854.9300121267695,863.548583984375,910247,0.0,0.0 -2023-09-06 00:00:00+05:30,886.763866369628,905.1965984233786,878.7929552112493,893.33984375,5127245,0.0,0.0 -2023-09-07 00:00:00+05:30,897.5744033738956,897.5744033738956,883.7747875552848,892.8416748046875,733282,0.0,0.0 -2023-09-08 00:00:00+05:30,894.4856529277822,905.1965643941967,889.6034457015223,901.6594848632812,1253958,0.0,0.0 -2023-09-11 00:00:00+05:30,906.6911141453942,911.1747515230362,901.2111129060538,903.8515014648438,819842,0.0,0.0 -2023-09-12 00:00:00+05:30,905.8940687111769,910.4275122868685,870.6227623777277,872.1671142578125,1850062,0.0,0.0 -2023-09-13 00:00:00+05:30,872.167104999019,887.4115211353617,866.0893096077635,884.22314453125,640847,0.0,0.0 -2023-09-14 00:00:00+05:30,890.5500519048202,890.7493368497586,879.1915398020548,883.4260864257812,430469,0.0,0.0 -2023-09-15 00:00:00+05:30,886.2656923914194,902.7056968034019,883.8743946971132,890.6995239257812,961453,0.0,0.0 -2023-09-18 00:00:00+05:30,891.7456943475371,893.738422156135,876.8002357830533,878.9922485351562,1062910,0.0,0.0 -2023-09-20 00:00:00+05:30,871.818382759849,882.7783852859728,863.6979929265676,868.5802001953125,1071977,0.0,0.0 -2023-09-21 00:00:00+05:30,866.8365816912379,876.5013235577969,860.8583983692295,865.5413208007812,609935,0.0,0.0 -2023-09-22 00:00:00+05:30,865.1925777842247,869.0784213623825,848.2045852644641,862.4027709960938,596978,0.0,0.0 -2023-09-25 00:00:00+05:30,861.8547620454789,875.4052865800945,851.0940442311401,872.565673828125,1502890,0.0,0.0 -2023-09-26 00:00:00+05:30,875.8038502638201,876.252226172334,857.2216395819654,858.7660522460938,764661,0.0,0.0 -2023-09-27 00:00:00+05:30,858.3674911674398,869.1282090159476,854.5813205483829,867.7831420898438,453103,0.0,0.0 -2023-09-28 00:00:00+05:30,867.5340696460868,879.2911516356231,855.6275087445794,857.7198486328125,813873,0.0,0.0 -2023-09-29 00:00:00+05:30,859.8122466644842,867.0358849982674,856.87296097292,860.1609497070312,1014532,0.0,0.0 -2023-10-03 00:00:00+05:30,858.7660416704332,876.9994882819108,857.968901925903,870.871826171875,868906,0.0,0.0 -2023-10-04 00:00:00+05:30,869.8256952590257,884.7711539404522,859.3140681490678,869.3773193359375,1357213,0.0,0.0 -2023-10-05 00:00:00+05:30,878.5936720959153,880.4867878252556,869.2776939854862,876.8998413085938,435857,0.0,0.0 -2023-10-06 00:00:00+05:30,880.6361979721887,884.7711324321563,876.2522333534782,881.8816528320312,460025,0.0,0.0 -2023-10-09 00:00:00+05:30,868.8292926376962,878.792931314734,845.0660387182508,849.7987670898438,1129737,0.0,0.0 -2023-10-10 00:00:00+05:30,851.8911054442461,855.3783789753045,848.0052620414915,852.1900024414062,779331,0.0,0.0 -2023-10-11 00:00:00+05:30,853.0369392603097,867.7333061297736,853.0369392603097,859.5631103515625,507986,0.0,0.0 -2023-10-12 00:00:00+05:30,863.7976842834571,863.8474903151784,852.5387845192723,853.8340454101562,577682,0.0,0.0 -2023-10-13 00:00:00+05:30,850.94455953473,851.8413113520025,836.048907366376,842.3758544921875,951352,0.0,0.0 -2023-10-16 00:00:00+05:30,843.372220878385,851.7416410071575,838.9383894366507,849.3005981445312,889834,0.0,0.0 -2023-10-17 00:00:00+05:30,850.8947325574264,853.8838241237873,844.1692765331142,847.8558349609375,390692,0.0,0.0 -2023-10-18 00:00:00+05:30,847.9056460702701,853.7343503343002,827.1314838849073,831.266357421875,1210600,0.0,0.0 -2023-10-19 00:00:00+05:30,830.8179853573886,839.2372721879217,820.0572677669928,835.7998046875,1016728,0.0,0.0 -2023-10-20 00:00:00+05:30,820.0573056925914,835.3016613851007,809.6951574946708,815.6234741210938,2857101,0.0,0.0 -2023-10-23 00:00:00+05:30,816.022034858484,829.2238565457549,803.766771039738,818.3136596679688,2096753,0.0,0.0 -2023-10-25 00:00:00+05:30,820.3063654716311,840.6820188618005,811.2892845727065,814.4776611328125,1072916,0.0,0.0 -2023-10-26 00:00:00+05:30,813.4813048509884,830.9176728123407,808.150721586297,825.8860473632812,1495324,0.0,0.0 -2023-10-27 00:00:00+05:30,833.8569244631793,833.956536522182,823.3951041125426,831.8641967773438,689843,0.0,0.0 -2023-10-30 00:00:00+05:30,834.9529093522419,836.9456370595265,817.367063010166,831.5154418945312,802038,0.0,0.0 -2023-10-31 00:00:00+05:30,837.9420466272155,838.1911376042152,826.5834737507354,834.4547729492188,444814,0.0,0.0 -2023-11-01 00:00:00+05:30,834.4547785179186,835.949324389891,825.0391273618471,827.2311401367188,347572,0.0,0.0 -2023-11-02 00:00:00+05:30,832.2627253176302,836.8958416209915,828.376942727182,831.116943359375,164448,0.0,0.0 -2023-11-03 00:00:00+05:30,832.6115112304688,836.9456698382694,828.9249526649645,832.6115112304688,408324,0.0,0.0 -2023-11-06 00:00:00+05:30,836.9456885176796,836.9456885176796,823.6940606121284,824.8897094726562,834165,0.0,0.0 -2023-11-07 00:00:00+05:30,824.8896586891468,826.8325195530136,808.3001762020526,810.4423828125,1200203,0.0,0.0 -2023-11-08 00:00:00+05:30,817.2674573976178,821.9503797093255,813.1325230470919,817.2176513671875,724839,0.0,0.0 -2023-11-09 00:00:00+05:30,817.8154337800219,827.480175262408,811.3390687719476,824.6903686523438,485510,0.0,0.0 -2023-11-10 00:00:00+05:30,823.793621940611,830.4692719219444,815.5736201489422,826.83251953125,448677,0.0,0.0 -2023-11-13 00:00:00+05:30,823.9929529888332,827.7791236815174,808.2504153845819,811.0402221679688,859220,0.0,0.0 -2023-11-15 00:00:00+05:30,816.022014187518,828.3270837269605,810.043830933397,821.4522094726562,857034,0.0,0.0 -2023-11-16 00:00:00+05:30,821.9006089011598,824.5907427919228,816.8191165017959,818.2140502929688,734559,0.0,0.0 -2023-11-17 00:00:00+05:30,819.9078446677419,829.1740164025146,815.0256374287593,821.9503784179688,744034,0.0,0.0 -2023-11-20 00:00:00+05:30,823.893333690096,829.6722321506409,812.3354759557801,825.3380126953125,1464739,0.0,0.0 -2023-11-21 00:00:00+05:30,831.8642136584875,849.3005812633875,828.0779823279871,840.5823974609375,1332293,0.0,0.0 -2023-11-22 00:00:00+05:30,842.4256579365065,849.499817137354,836.0489047989236,844.8169555664062,577309,0.0,0.0 -2023-11-23 00:00:00+05:30,846.6104288682966,849.3006235955004,831.0671153406897,831.9638671875,693188,0.0,0.0 -2023-11-24 00:00:00+05:30,834.4049253040688,836.746356045807,815.8227150213041,822.0001831054688,669289,0.0,0.0 -2023-11-28 00:00:00+05:30,822.0001792110295,822.6976460711866,815.0256322359056,817.4667358398438,1139966,0.0,0.0 -2023-11-29 00:00:00+05:30,820.0074528506408,824.1423871751163,816.4205672971182,817.4169311523438,1812824,0.0,0.0 -2023-11-30 00:00:00+05:30,818.0147728002372,826.384253997053,808.2006125797517,824.9395141601562,2063628,0.0,0.0 -2023-12-01 00:00:00+05:30,825.1387858134876,837.9420375675587,825.1387858134876,832.4620361328125,1179786,0.0,0.0 -2023-12-04 00:00:00+05:30,840.9311290888675,845.3649605932727,827.5300225112397,834.803466796875,995617,0.0,0.0 -2023-12-05 00:00:00+05:30,838.8387448524569,843.8703701035934,822.3987414212913,829.472900390625,1388896,0.0,0.0 -2023-12-06 00:00:00+05:30,835.9493055368469,846.8096962868709,830.6685890709517,841.977294921875,1717573,0.0,0.0 -2023-12-07 00:00:00+05:30,842.4754800740394,866.7867834609763,830.0707374065787,862.9009399414062,2356938,0.0,0.0 -2023-12-08 00:00:00+05:30,868.8292872853308,875.4052644463751,841.7779841185312,852.3394775390625,2817604,0.0,0.0 -2023-12-11 00:00:00+05:30,856.77332071326,862.7016371208363,847.4074759599588,849.5496826171875,1333574,0.0,0.0 -2023-12-12 00:00:00+05:30,849.5496578311343,858.6165445067284,843.6710868129646,848.1547241210938,993904,0.0,0.0 -2023-12-13 00:00:00+05:30,851.7915078518847,853.6347567100362,838.44020749518,849.3005981445312,1208554,0.0,0.0 -2023-12-14 00:00:00+05:30,852.8874732282324,858.2678624547283,846.3114960076035,849.6990966796875,1805824,0.0,0.0 -2023-12-15 00:00:00+05:30,853.7842249396946,866.736955255936,851.7914971987343,856.7234497070312,1631125,0.0,0.0 -2023-12-18 00:00:00+05:30,857.7696933127564,869.3274900587343,854.5813167166581,865.5911254882812,1863543,0.0,0.0 -2023-12-19 00:00:00+05:30,868.2315096220832,901.2111297348513,865.1925511365763,893.8380126953125,4021526,0.0,0.0 -2023-12-20 00:00:00+05:30,904.6983926718088,953.6697011378689,904.6983926718088,924.6754760742188,11662400,0.0,0.0 -2023-12-21 00:00:00+05:30,924.17728141305,944.5529344075883,914.2136428644467,939.222412109375,3013363,0.0,0.0 -2023-12-22 00:00:00+05:30,946.5456554703179,950.9794867559551,939.5711085352734,944.1543579101562,1665456,0.0,0.0 -2023-12-26 00:00:00+05:30,946.5456660489858,964.9783974404661,944.5529383309879,962.4874877929688,2231517,0.0,0.0 -2023-12-27 00:00:00+05:30,962.437671696132,989.1900167051501,961.8398168990516,981.61767578125,2629166,0.0,0.0 -2023-12-28 00:00:00+05:30,988.3929878831188,988.3929878831188,961.4911626080743,968.017333984375,1660995,0.0,0.0 -2023-12-29 00:00:00+05:30,968.7148070413117,981.4184468353736,966.2238972777701,974.7926025390625,1746196,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2023/YESBANK.NS.csv b/DATA/BRONZE/StockData/2023/YESBANK.NS.csv deleted file mode 100644 index 6dd83942..00000000 --- a/DATA/BRONZE/StockData/2023/YESBANK.NS.csv +++ /dev/null @@ -1,246 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,20.850000381469727,22.100000381469727,20.75,21.649999618530273,495265210,0.0,0.0 -2023-01-03 00:00:00+05:30,21.899999618530273,22.25,21.75,22.049999237060547,339801604,0.0,0.0 -2023-01-04 00:00:00+05:30,22.200000762939453,22.399999618530273,20.899999618530273,21.350000381469727,395137176,0.0,0.0 -2023-01-05 00:00:00+05:30,21.5,21.700000762939453,21.149999618530273,21.450000762939453,207055994,0.0,0.0 -2023-01-06 00:00:00+05:30,21.600000381469727,21.75,20.950000762939453,21.100000381469727,221378840,0.0,0.0 -2023-01-09 00:00:00+05:30,21.399999618530273,21.5,21.049999237060547,21.25,133642156,0.0,0.0 -2023-01-10 00:00:00+05:30,21.200000762939453,21.200000762939453,20.350000381469727,20.649999618530273,217605501,0.0,0.0 -2023-01-11 00:00:00+05:30,20.649999618530273,20.649999618530273,20.0,20.049999237060547,180768626,0.0,0.0 -2023-01-12 00:00:00+05:30,20.100000381469727,20.149999618530273,19.649999618530273,19.899999618530273,206504664,0.0,0.0 -2023-01-13 00:00:00+05:30,19.899999618530273,20.299999237060547,19.649999618530273,20.149999618530273,177999521,0.0,0.0 -2023-01-16 00:00:00+05:30,20.450000762939453,20.549999237060547,20.049999237060547,20.149999618530273,136916066,0.0,0.0 -2023-01-17 00:00:00+05:30,20.200000762939453,20.200000762939453,19.950000762939453,20.100000381469727,78608576,0.0,0.0 -2023-01-18 00:00:00+05:30,20.149999618530273,20.450000762939453,20.0,20.350000381469727,97888455,0.0,0.0 -2023-01-19 00:00:00+05:30,20.25,20.350000381469727,20.049999237060547,20.149999618530273,84048843,0.0,0.0 -2023-01-20 00:00:00+05:30,20.149999618530273,20.149999618530273,19.649999618530273,19.75,132306803,0.0,0.0 -2023-01-23 00:00:00+05:30,17.75,18.600000381469727,17.450000762939453,18.149999618530273,461080397,0.0,0.0 -2023-01-24 00:00:00+05:30,18.200000762939453,18.5,18.100000381469727,18.200000762939453,158031026,0.0,0.0 -2023-01-25 00:00:00+05:30,18.200000762939453,18.200000762939453,17.549999237060547,17.899999618530273,169888903,0.0,0.0 -2023-01-27 00:00:00+05:30,18.200000762939453,18.200000762939453,17.299999237060547,17.5,186338397,0.0,0.0 -2023-01-30 00:00:00+05:30,17.5,17.899999618530273,17.0,17.100000381469727,210890783,0.0,0.0 -2023-01-31 00:00:00+05:30,17.100000381469727,17.600000381469727,16.75,17.25,172354037,0.0,0.0 -2023-02-01 00:00:00+05:30,17.299999237060547,17.549999237060547,16.649999618530273,16.899999618530273,165385637,0.0,0.0 -2023-02-02 00:00:00+05:30,16.850000381469727,17.25,16.700000762939453,16.850000381469727,123967342,0.0,0.0 -2023-02-03 00:00:00+05:30,16.950000762939453,17.149999618530273,16.149999618530273,16.450000762939453,156969022,0.0,0.0 -2023-02-06 00:00:00+05:30,16.5,17.0,16.399999618530273,16.649999618530273,208869003,0.0,0.0 -2023-02-07 00:00:00+05:30,16.700000762939453,16.950000762939453,16.549999237060547,16.850000381469727,92270861,0.0,0.0 -2023-02-08 00:00:00+05:30,16.950000762939453,17.350000381469727,16.75,17.100000381469727,125682040,0.0,0.0 -2023-02-09 00:00:00+05:30,17.149999618530273,17.149999618530273,16.75,16.850000381469727,77906475,0.0,0.0 -2023-02-10 00:00:00+05:30,16.799999237060547,17.299999237060547,16.700000762939453,17.049999237060547,148680021,0.0,0.0 -2023-02-13 00:00:00+05:30,17.049999237060547,17.149999618530273,16.549999237060547,16.700000762939453,177648359,0.0,0.0 -2023-02-14 00:00:00+05:30,16.75,16.850000381469727,16.25,16.399999618530273,67042640,0.0,0.0 -2023-02-15 00:00:00+05:30,16.299999237060547,16.5,16.200000762939453,16.399999618530273,69598730,0.0,0.0 -2023-02-16 00:00:00+05:30,16.399999618530273,16.5,16.200000762939453,16.25,66369663,0.0,0.0 -2023-02-17 00:00:00+05:30,16.25,16.350000381469727,16.0,16.100000381469727,60097807,0.0,0.0 -2023-02-20 00:00:00+05:30,16.200000762939453,16.75,16.100000381469727,16.600000381469727,173752454,0.0,0.0 -2023-02-21 00:00:00+05:30,16.75,17.0,16.450000762939453,16.700000762939453,173188893,0.0,0.0 -2023-02-22 00:00:00+05:30,16.649999618530273,16.700000762939453,16.100000381469727,16.299999237060547,106084194,0.0,0.0 -2023-02-23 00:00:00+05:30,16.25,16.549999237060547,16.149999618530273,16.399999618530273,74749112,0.0,0.0 -2023-02-24 00:00:00+05:30,16.450000762939453,16.549999237060547,16.100000381469727,16.149999618530273,88544284,0.0,0.0 -2023-02-27 00:00:00+05:30,16.149999618530273,16.549999237060547,16.0,16.399999618530273,94589990,0.0,0.0 -2023-02-28 00:00:00+05:30,16.399999618530273,17.649999618530273,16.299999237060547,17.450000762939453,212755636,0.0,0.0 -2023-03-01 00:00:00+05:30,17.549999237060547,18.399999618530273,17.549999237060547,18.299999237060547,282273280,0.0,0.0 -2023-03-02 00:00:00+05:30,18.399999618530273,18.600000381469727,17.299999237060547,17.5,246207153,0.0,0.0 -2023-03-03 00:00:00+05:30,17.5,17.700000762939453,16.799999237060547,16.850000381469727,269921902,0.0,0.0 -2023-03-06 00:00:00+05:30,16.799999237060547,17.25,16.5,16.899999618530273,166703741,0.0,0.0 -2023-03-08 00:00:00+05:30,16.850000381469727,16.850000381469727,16.399999618530273,16.700000762939453,99406365,0.0,0.0 -2023-03-09 00:00:00+05:30,16.649999618530273,16.950000762939453,16.5,16.549999237060547,99557952,0.0,0.0 -2023-03-10 00:00:00+05:30,16.399999618530273,16.75,16.299999237060547,16.5,93220422,0.0,0.0 -2023-03-13 00:00:00+05:30,14.399999618530273,16.299999237060547,14.399999618530273,15.649999618530273,560565493,0.0,0.0 -2023-03-14 00:00:00+05:30,15.699999809265137,15.949999809265137,15.449999809265137,15.550000190734863,179730170,0.0,0.0 -2023-03-15 00:00:00+05:30,15.5,15.850000381469727,15.300000190734863,15.350000381469727,139128847,0.0,0.0 -2023-03-16 00:00:00+05:30,15.350000381469727,15.350000381469727,14.800000190734863,14.899999618530273,207783632,0.0,0.0 -2023-03-17 00:00:00+05:30,15.0,15.850000381469727,14.5,15.050000190734863,445464706,0.0,0.0 -2023-03-20 00:00:00+05:30,15.399999618530273,15.5,15.0,15.350000381469727,297633356,0.0,0.0 -2023-03-21 00:00:00+05:30,15.449999809265137,15.550000190734863,15.149999618530273,15.25,185863476,0.0,0.0 -2023-03-22 00:00:00+05:30,15.300000190734863,15.5,15.199999809265137,15.300000190734863,139692815,0.0,0.0 -2023-03-23 00:00:00+05:30,15.25,15.399999618530273,14.899999618530273,15.199999809265137,124581123,0.0,0.0 -2023-03-24 00:00:00+05:30,15.050000190734863,15.25,15.0,15.050000190734863,93654254,0.0,0.0 -2023-03-27 00:00:00+05:30,15.100000381469727,15.300000190734863,15.0,15.050000190734863,131495843,0.0,0.0 -2023-03-28 00:00:00+05:30,15.100000381469727,15.149999618530273,14.699999809265137,14.75,87761633,0.0,0.0 -2023-03-29 00:00:00+05:30,14.800000190734863,15.100000381469727,14.75,14.949999809265137,111967037,0.0,0.0 -2023-03-31 00:00:00+05:30,15.0,15.199999809265137,14.949999809265137,15.050000190734863,101307931,0.0,0.0 -2023-04-03 00:00:00+05:30,15.100000381469727,15.449999809265137,15.050000190734863,15.350000381469727,80090577,0.0,0.0 -2023-04-05 00:00:00+05:30,15.449999809265137,15.550000190734863,15.149999618530273,15.25,57795927,0.0,0.0 -2023-04-06 00:00:00+05:30,15.25,15.600000381469727,15.199999809265137,15.399999618530273,69023622,0.0,0.0 -2023-04-10 00:00:00+05:30,15.449999809265137,15.449999809265137,15.149999618530273,15.199999809265137,58424414,0.0,0.0 -2023-04-11 00:00:00+05:30,15.25,15.399999618530273,15.149999618530273,15.199999809265137,43019043,0.0,0.0 -2023-04-12 00:00:00+05:30,15.25,15.5,15.149999618530273,15.399999618530273,57667885,0.0,0.0 -2023-04-13 00:00:00+05:30,15.5,15.550000190734863,15.199999809265137,15.350000381469727,76131404,0.0,0.0 -2023-04-17 00:00:00+05:30,15.350000381469727,15.399999618530273,15.25,15.350000381469727,61971667,0.0,0.0 -2023-04-18 00:00:00+05:30,15.350000381469727,16.799999237060547,15.300000190734863,16.649999618530273,346144836,0.0,0.0 -2023-04-19 00:00:00+05:30,16.799999237060547,17.299999237060547,16.399999618530273,16.549999237060547,267886872,0.0,0.0 -2023-04-20 00:00:00+05:30,16.600000381469727,16.75,16.450000762939453,16.5,93150119,0.0,0.0 -2023-04-21 00:00:00+05:30,16.600000381469727,16.600000381469727,16.100000381469727,16.200000762939453,86456901,0.0,0.0 -2023-04-24 00:00:00+05:30,15.5,16.0,15.5,15.699999809265137,163198015,0.0,0.0 -2023-04-25 00:00:00+05:30,15.75,15.800000190734863,15.449999809265137,15.550000190734863,99104709,0.0,0.0 -2023-04-26 00:00:00+05:30,15.5,15.949999809265137,15.399999618530273,15.5,128851297,0.0,0.0 -2023-04-27 00:00:00+05:30,15.5,15.699999809265137,15.5,15.600000381469727,41936192,0.0,0.0 -2023-04-28 00:00:00+05:30,15.649999618530273,15.850000381469727,15.600000381469727,15.699999809265137,79514507,0.0,0.0 -2023-05-02 00:00:00+05:30,15.75,16.100000381469727,15.699999809265137,15.949999809265137,117555064,0.0,0.0 -2023-05-03 00:00:00+05:30,15.949999809265137,16.399999618530273,15.850000381469727,16.149999618530273,83692417,0.0,0.0 -2023-05-04 00:00:00+05:30,16.200000762939453,16.299999237060547,16.0,16.049999237060547,85512962,0.0,0.0 -2023-05-05 00:00:00+05:30,16.0,16.149999618530273,15.899999618530273,15.949999809265137,47642044,0.0,0.0 -2023-05-08 00:00:00+05:30,16.0,16.200000762939453,15.949999809265137,16.100000381469727,59725157,0.0,0.0 -2023-05-09 00:00:00+05:30,16.100000381469727,16.25,16.0,16.100000381469727,76780928,0.0,0.0 -2023-05-10 00:00:00+05:30,16.049999237060547,16.149999618530273,15.800000190734863,15.949999809265137,77871060,0.0,0.0 -2023-05-11 00:00:00+05:30,16.0,16.149999618530273,15.949999809265137,16.100000381469727,49450726,0.0,0.0 -2023-05-12 00:00:00+05:30,16.100000381469727,16.149999618530273,15.800000190734863,15.949999809265137,58478892,0.0,0.0 -2023-05-15 00:00:00+05:30,15.949999809265137,16.0,15.75,15.850000381469727,44787937,0.0,0.0 -2023-05-16 00:00:00+05:30,15.899999618530273,16.149999618530273,15.800000190734863,15.899999618530273,95893603,0.0,0.0 -2023-05-17 00:00:00+05:30,15.949999809265137,16.049999237060547,15.850000381469727,15.899999618530273,85822286,0.0,0.0 -2023-05-18 00:00:00+05:30,15.949999809265137,16.0,15.649999618530273,15.699999809265137,60436667,0.0,0.0 -2023-05-19 00:00:00+05:30,15.75,15.800000190734863,15.550000190734863,15.649999618530273,53851070,0.0,0.0 -2023-05-22 00:00:00+05:30,15.699999809265137,15.800000190734863,15.600000381469727,15.649999618530273,41531446,0.0,0.0 -2023-05-23 00:00:00+05:30,15.649999618530273,15.75,15.5,15.550000190734863,49358138,0.0,0.0 -2023-05-24 00:00:00+05:30,15.550000190734863,15.699999809265137,15.5,15.600000381469727,45339237,0.0,0.0 -2023-05-25 00:00:00+05:30,15.550000190734863,15.75,15.5,15.5,67397531,0.0,0.0 -2023-05-26 00:00:00+05:30,15.550000190734863,15.649999618530273,15.5,15.600000381469727,34064577,0.0,0.0 -2023-05-29 00:00:00+05:30,15.649999618530273,16.200000762939453,15.600000381469727,15.899999618530273,127417730,0.0,0.0 -2023-05-30 00:00:00+05:30,16.0,16.049999237060547,15.75,15.899999618530273,77893859,0.0,0.0 -2023-05-31 00:00:00+05:30,15.899999618530273,16.5,15.699999809265137,16.200000762939453,223440763,0.0,0.0 -2023-06-01 00:00:00+05:30,16.25,16.649999618530273,16.25,16.299999237060547,85940004,0.0,0.0 -2023-06-02 00:00:00+05:30,16.350000381469727,16.5,16.299999237060547,16.399999618530273,113767784,0.0,0.0 -2023-06-05 00:00:00+05:30,16.399999618530273,16.5,16.049999237060547,16.149999618530273,39525286,0.0,0.0 -2023-06-06 00:00:00+05:30,16.149999618530273,16.149999618530273,15.949999809265137,16.0,39361694,0.0,0.0 -2023-06-07 00:00:00+05:30,16.049999237060547,16.299999237060547,16.0,16.149999618530273,52628264,0.0,0.0 -2023-06-08 00:00:00+05:30,16.200000762939453,17.200000762939453,16.149999618530273,16.75,307712828,0.0,0.0 -2023-06-09 00:00:00+05:30,16.75,16.950000762939453,16.5,16.600000381469727,114417447,0.0,0.0 -2023-06-12 00:00:00+05:30,16.600000381469727,16.600000381469727,16.350000381469727,16.399999618530273,53269073,0.0,0.0 -2023-06-13 00:00:00+05:30,16.450000762939453,16.700000762939453,16.350000381469727,16.399999618530273,61321328,0.0,0.0 -2023-06-14 00:00:00+05:30,16.5,16.600000381469727,16.100000381469727,16.200000762939453,99586254,0.0,0.0 -2023-06-15 00:00:00+05:30,16.200000762939453,16.350000381469727,15.949999809265137,16.100000381469727,56035794,0.0,0.0 -2023-06-16 00:00:00+05:30,16.149999618530273,16.450000762939453,16.0,16.299999237060547,79705305,0.0,0.0 -2023-06-19 00:00:00+05:30,16.399999618530273,16.75,16.100000381469727,16.25,127260482,0.0,0.0 -2023-06-20 00:00:00+05:30,16.299999237060547,16.399999618530273,16.149999618530273,16.25,62344783,0.0,0.0 -2023-06-21 00:00:00+05:30,16.25,16.350000381469727,16.149999618530273,16.200000762939453,43815628,0.0,0.0 -2023-06-22 00:00:00+05:30,16.200000762939453,16.299999237060547,15.949999809265137,16.0,52482954,0.0,0.0 -2023-06-23 00:00:00+05:30,16.0,16.100000381469727,15.899999618530273,16.0,42620606,0.0,0.0 -2023-06-26 00:00:00+05:30,16.049999237060547,16.350000381469727,16.0,16.100000381469727,69419649,0.0,0.0 -2023-06-27 00:00:00+05:30,16.149999618530273,16.25,16.0,16.049999237060547,35114512,0.0,0.0 -2023-06-28 00:00:00+05:30,16.100000381469727,16.350000381469727,15.949999809265137,16.200000762939453,63502734,0.0,0.0 -2023-06-30 00:00:00+05:30,16.25,16.350000381469727,16.149999618530273,16.25,69541563,0.0,0.0 -2023-07-03 00:00:00+05:30,16.350000381469727,16.549999237060547,16.299999237060547,16.350000381469727,108321412,0.0,0.0 -2023-07-04 00:00:00+05:30,16.399999618530273,17.200000762939453,16.25,16.799999237060547,323137498,0.0,0.0 -2023-07-05 00:00:00+05:30,16.850000381469727,17.450000762939453,16.799999237060547,17.149999618530273,214341757,0.0,0.0 -2023-07-06 00:00:00+05:30,17.25,17.950000762939453,17.25,17.799999237060547,264919299,0.0,0.0 -2023-07-07 00:00:00+05:30,17.850000381469727,17.950000762939453,17.299999237060547,17.450000762939453,248157506,0.0,0.0 -2023-07-10 00:00:00+05:30,17.299999237060547,17.5,17.0,17.049999237060547,104189506,0.0,0.0 -2023-07-11 00:00:00+05:30,17.200000762939453,17.5,17.049999237060547,17.200000762939453,152871399,0.0,0.0 -2023-07-12 00:00:00+05:30,17.200000762939453,17.649999618530273,17.149999618530273,17.299999237060547,131237755,0.0,0.0 -2023-07-13 00:00:00+05:30,17.399999618530273,17.75,17.049999237060547,17.149999618530273,125488334,0.0,0.0 -2023-07-14 00:00:00+05:30,17.25,17.450000762939453,17.149999618530273,17.350000381469727,84745330,0.0,0.0 -2023-07-17 00:00:00+05:30,17.5,17.850000381469727,17.450000762939453,17.700000762939453,172530419,0.0,0.0 -2023-07-18 00:00:00+05:30,17.700000762939453,17.899999618530273,17.350000381469727,17.5,165941309,0.0,0.0 -2023-07-19 00:00:00+05:30,17.5,17.600000381469727,17.299999237060547,17.450000762939453,107842846,0.0,0.0 -2023-07-20 00:00:00+05:30,17.399999618530273,18.100000381469727,17.350000381469727,17.700000762939453,214353303,0.0,0.0 -2023-07-21 00:00:00+05:30,17.700000762939453,18.200000762939453,17.600000381469727,18.049999237060547,242664132,0.0,0.0 -2023-07-24 00:00:00+05:30,18.399999618530273,18.450000762939453,17.299999237060547,17.399999618530273,274651589,0.0,0.0 -2023-07-25 00:00:00+05:30,17.399999618530273,17.600000381469727,16.950000762939453,17.049999237060547,112478211,0.0,0.0 -2023-07-26 00:00:00+05:30,17.049999237060547,17.149999618530273,16.649999618530273,17.0,113833184,0.0,0.0 -2023-07-27 00:00:00+05:30,17.049999237060547,17.350000381469727,16.899999618530273,16.950000762939453,89067183,0.0,0.0 -2023-07-28 00:00:00+05:30,17.0,17.100000381469727,16.850000381469727,16.950000762939453,75578803,0.0,0.0 -2023-07-31 00:00:00+05:30,16.950000762939453,17.100000381469727,16.899999618530273,16.950000762939453,60939265,0.0,0.0 -2023-08-01 00:00:00+05:30,17.100000381469727,17.200000762939453,17.0,17.100000381469727,69943055,0.0,0.0 -2023-08-02 00:00:00+05:30,17.049999237060547,17.299999237060547,16.850000381469727,17.0,108943704,0.0,0.0 -2023-08-03 00:00:00+05:30,17.0,17.100000381469727,16.899999618530273,17.0,67175859,0.0,0.0 -2023-08-04 00:00:00+05:30,17.049999237060547,17.149999618530273,16.899999618530273,16.950000762939453,86412240,0.0,0.0 -2023-08-07 00:00:00+05:30,17.0,17.149999618530273,16.75,16.899999618530273,69343019,0.0,0.0 -2023-08-08 00:00:00+05:30,16.899999618530273,17.0,16.75,16.850000381469727,49199132,0.0,0.0 -2023-08-09 00:00:00+05:30,16.899999618530273,17.0,16.799999237060547,16.950000762939453,48443836,0.0,0.0 -2023-08-10 00:00:00+05:30,17.0,17.450000762939453,16.899999618530273,16.950000762939453,170855859,0.0,0.0 -2023-08-11 00:00:00+05:30,17.049999237060547,17.399999618530273,17.0,17.049999237060547,88552616,0.0,0.0 -2023-08-14 00:00:00+05:30,17.049999237060547,17.100000381469727,16.799999237060547,16.950000762939453,84692730,0.0,0.0 -2023-08-16 00:00:00+05:30,16.950000762939453,17.0,16.799999237060547,16.850000381469727,59611983,0.0,0.0 -2023-08-17 00:00:00+05:30,16.899999618530273,17.299999237060547,16.850000381469727,17.0,110008087,0.0,0.0 -2023-08-18 00:00:00+05:30,17.049999237060547,17.200000762939453,16.799999237060547,16.899999618530273,93032287,0.0,0.0 -2023-08-21 00:00:00+05:30,16.899999618530273,17.049999237060547,16.75,16.950000762939453,79437088,0.0,0.0 -2023-08-22 00:00:00+05:30,17.0,17.049999237060547,16.850000381469727,16.950000762939453,76696780,0.0,0.0 -2023-08-23 00:00:00+05:30,17.049999237060547,17.299999237060547,16.950000762939453,17.0,103711610,0.0,0.0 -2023-08-24 00:00:00+05:30,17.100000381469727,17.200000762939453,16.899999618530273,16.950000762939453,65221207,0.0,0.0 -2023-08-25 00:00:00+05:30,16.950000762939453,17.049999237060547,16.799999237060547,16.850000381469727,57171325,0.0,0.0 -2023-08-28 00:00:00+05:30,16.899999618530273,17.0,16.75,16.799999237060547,48816935,0.0,0.0 -2023-08-29 00:00:00+05:30,16.850000381469727,17.0,16.799999237060547,16.850000381469727,60519632,0.0,0.0 -2023-08-30 00:00:00+05:30,16.899999618530273,17.0,16.799999237060547,16.799999237060547,76931357,0.0,0.0 -2023-08-31 00:00:00+05:30,16.899999618530273,17.0,16.700000762939453,16.799999237060547,122502581,0.0,0.0 -2023-09-01 00:00:00+05:30,16.850000381469727,17.600000381469727,16.700000762939453,17.350000381469727,392364788,0.0,0.0 -2023-09-04 00:00:00+05:30,17.450000762939453,19.0,17.450000762939453,18.600000381469727,776578716,0.0,0.0 -2023-09-05 00:00:00+05:30,18.799999237060547,19.100000381469727,17.899999618530273,18.149999618530273,368062167,0.0,0.0 -2023-09-06 00:00:00+05:30,18.149999618530273,18.299999237060547,17.899999618530273,18.0,168431922,0.0,0.0 -2023-09-07 00:00:00+05:30,18.149999618530273,18.850000381469727,18.049999237060547,18.549999237060547,230732062,0.0,0.0 -2023-09-08 00:00:00+05:30,18.649999618530273,18.950000762939453,18.299999237060547,18.350000381469727,153694460,0.0,0.0 -2023-09-11 00:00:00+05:30,18.5,18.600000381469727,18.25,18.399999618530273,133672969,0.0,0.0 -2023-09-12 00:00:00+05:30,18.549999237060547,18.600000381469727,17.450000762939453,17.549999237060547,301858096,0.0,0.0 -2023-09-13 00:00:00+05:30,17.5,17.850000381469727,17.299999237060547,17.700000762939453,229941097,0.0,0.0 -2023-09-14 00:00:00+05:30,17.75,18.0,17.399999618530273,17.5,154490813,0.0,0.0 -2023-09-15 00:00:00+05:30,17.549999237060547,18.399999618530273,17.450000762939453,18.299999237060547,358807251,0.0,0.0 -2023-09-18 00:00:00+05:30,18.399999618530273,19.0,18.25,18.549999237060547,493458905,0.0,0.0 -2023-09-20 00:00:00+05:30,18.399999618530273,18.450000762939453,17.850000381469727,18.0,179937051,0.0,0.0 -2023-09-21 00:00:00+05:30,18.049999237060547,18.200000762939453,17.649999618530273,17.700000762939453,180166816,0.0,0.0 -2023-09-22 00:00:00+05:30,17.700000762939453,18.0,17.5,17.649999618530273,141097202,0.0,0.0 -2023-09-25 00:00:00+05:30,17.75,17.75,17.399999618530273,17.450000762939453,115437155,0.0,0.0 -2023-09-26 00:00:00+05:30,17.5,17.549999237060547,17.25,17.350000381469727,104957648,0.0,0.0 -2023-09-27 00:00:00+05:30,17.399999618530273,17.700000762939453,17.299999237060547,17.350000381469727,160278361,0.0,0.0 -2023-09-28 00:00:00+05:30,17.399999618530273,17.700000762939453,17.200000762939453,17.25,136298936,0.0,0.0 -2023-09-29 00:00:00+05:30,17.399999618530273,17.450000762939453,17.0,17.25,135475544,0.0,0.0 -2023-10-03 00:00:00+05:30,17.25,17.399999618530273,17.100000381469727,17.200000762939453,79015930,0.0,0.0 -2023-10-04 00:00:00+05:30,17.200000762939453,17.5,17.049999237060547,17.200000762939453,154229605,0.0,0.0 -2023-10-05 00:00:00+05:30,17.25,17.399999618530273,17.049999237060547,17.149999618530273,94470407,0.0,0.0 -2023-10-06 00:00:00+05:30,17.200000762939453,17.5,17.149999618530273,17.299999237060547,130610068,0.0,0.0 -2023-10-09 00:00:00+05:30,17.200000762939453,17.200000762939453,16.850000381469727,16.899999618530273,103002467,0.0,0.0 -2023-10-10 00:00:00+05:30,17.0,17.149999618530273,16.950000762939453,17.049999237060547,65790049,0.0,0.0 -2023-10-11 00:00:00+05:30,17.100000381469727,17.350000381469727,17.0,17.049999237060547,82337766,0.0,0.0 -2023-10-12 00:00:00+05:30,17.100000381469727,17.25,17.049999237060547,17.100000381469727,49467423,0.0,0.0 -2023-10-13 00:00:00+05:30,17.049999237060547,17.200000762939453,17.049999237060547,17.100000381469727,53963713,0.0,0.0 -2023-10-16 00:00:00+05:30,17.149999618530273,17.200000762939453,17.049999237060547,17.049999237060547,67053870,0.0,0.0 -2023-10-17 00:00:00+05:30,17.149999618530273,17.299999237060547,17.049999237060547,17.100000381469727,76798183,0.0,0.0 -2023-10-18 00:00:00+05:30,17.149999618530273,17.25,16.950000762939453,17.049999237060547,76543547,0.0,0.0 -2023-10-19 00:00:00+05:30,17.100000381469727,17.25,17.0,17.049999237060547,69004632,0.0,0.0 -2023-10-20 00:00:00+05:30,17.100000381469727,17.850000381469727,17.049999237060547,17.299999237060547,242605105,0.0,0.0 -2023-10-23 00:00:00+05:30,17.399999618530273,17.450000762939453,16.200000762939453,16.350000381469727,239210207,0.0,0.0 -2023-10-25 00:00:00+05:30,16.399999618530273,16.700000762939453,15.850000381469727,16.0,156556497,0.0,0.0 -2023-10-26 00:00:00+05:30,16.0,16.049999237060547,15.699999809265137,15.899999618530273,153370332,0.0,0.0 -2023-10-27 00:00:00+05:30,15.949999809265137,16.149999618530273,15.899999618530273,15.949999809265137,74336446,0.0,0.0 -2023-10-30 00:00:00+05:30,16.049999237060547,16.100000381469727,15.850000381469727,15.949999809265137,120388059,0.0,0.0 -2023-10-31 00:00:00+05:30,16.100000381469727,16.149999618530273,15.899999618530273,15.949999809265137,52455781,0.0,0.0 -2023-11-01 00:00:00+05:30,16.0,16.25,15.949999809265137,16.0,68205389,0.0,0.0 -2023-11-02 00:00:00+05:30,16.100000381469727,16.200000762939453,15.899999618530273,16.049999237060547,77309428,0.0,0.0 -2023-11-03 00:00:00+05:30,16.149999618530273,16.649999618530273,16.100000381469727,16.450000762939453,173537061,0.0,0.0 -2023-11-06 00:00:00+05:30,16.549999237060547,16.899999618530273,16.5,16.700000762939453,146210916,0.0,0.0 -2023-11-07 00:00:00+05:30,16.75,16.899999618530273,16.700000762939453,16.799999237060547,107607382,0.0,0.0 -2023-11-08 00:00:00+05:30,16.899999618530273,18.299999237060547,16.850000381469727,17.950000762939453,460583338,0.0,0.0 -2023-11-09 00:00:00+05:30,18.350000381469727,18.799999237060547,18.0,18.350000381469727,524322630,0.0,0.0 -2023-11-10 00:00:00+05:30,18.350000381469727,18.549999237060547,18.149999618530273,18.299999237060547,188889074,0.0,0.0 -2023-11-13 00:00:00+05:30,18.399999618530273,19.5,18.149999618530273,19.399999618530273,493509056,0.0,0.0 -2023-11-15 00:00:00+05:30,19.649999618530273,20.600000381469727,19.600000381469727,20.350000381469727,664202872,0.0,0.0 -2023-11-16 00:00:00+05:30,20.399999618530273,20.600000381469727,19.899999618530273,20.149999618530273,270319207,0.0,0.0 -2023-11-17 00:00:00+05:30,20.049999237060547,21.149999618530273,19.799999237060547,20.799999237060547,611686157,0.0,0.0 -2023-11-20 00:00:00+05:30,20.899999618530273,21.100000381469727,20.0,20.149999618530273,290789131,0.0,0.0 -2023-11-21 00:00:00+05:30,20.299999237060547,20.450000762939453,19.600000381469727,19.700000762939453,206049431,0.0,0.0 -2023-11-22 00:00:00+05:30,19.700000762939453,19.850000381469727,19.049999237060547,19.200000762939453,195379978,0.0,0.0 -2023-11-23 00:00:00+05:30,19.299999237060547,20.299999237060547,19.25,20.149999618530273,262350330,0.0,0.0 -2023-11-24 00:00:00+05:30,20.299999237060547,20.399999618530273,19.600000381469727,19.799999237060547,168959338,0.0,0.0 -2023-11-28 00:00:00+05:30,19.850000381469727,20.0,19.399999618530273,19.75,279844132,0.0,0.0 -2023-11-29 00:00:00+05:30,19.850000381469727,20.450000762939453,19.799999237060547,19.850000381469727,204911091,0.0,0.0 -2023-11-30 00:00:00+05:30,19.850000381469727,19.899999618530273,19.200000762939453,19.350000381469727,259007784,0.0,0.0 -2023-12-01 00:00:00+05:30,19.450000762939453,19.649999618530273,19.200000762939453,19.299999237060547,123823351,0.0,0.0 -2023-12-04 00:00:00+05:30,19.649999618530273,19.75,19.299999237060547,19.549999237060547,130093389,0.0,0.0 -2023-12-05 00:00:00+05:30,19.549999237060547,19.850000381469727,19.350000381469727,19.600000381469727,152090824,0.0,0.0 -2023-12-06 00:00:00+05:30,19.700000762939453,19.850000381469727,19.399999618530273,19.75,169448494,0.0,0.0 -2023-12-07 00:00:00+05:30,19.75,20.450000762939453,19.5,20.049999237060547,300341296,0.0,0.0 -2023-12-08 00:00:00+05:30,20.200000762939453,20.450000762939453,19.75,19.899999618530273,158754847,0.0,0.0 -2023-12-11 00:00:00+05:30,20.0,20.75,19.950000762939453,20.25,267650645,0.0,0.0 -2023-12-12 00:00:00+05:30,20.5,21.850000381469727,20.5,21.299999237060547,781360562,0.0,0.0 -2023-12-13 00:00:00+05:30,21.549999237060547,21.700000762939453,20.899999618530273,21.200000762939453,342846077,0.0,0.0 -2023-12-14 00:00:00+05:30,21.5,22.100000381469727,21.299999237060547,21.399999618530273,339666217,0.0,0.0 -2023-12-15 00:00:00+05:30,21.950000762939453,22.100000381469727,21.399999618530273,21.950000762939453,337939556,0.0,0.0 -2023-12-18 00:00:00+05:30,22.0,23.0,21.649999618530273,22.799999237060547,542808852,0.0,0.0 -2023-12-19 00:00:00+05:30,22.899999618530273,23.049999237060547,22.049999237060547,22.149999618530273,310394626,0.0,0.0 -2023-12-20 00:00:00+05:30,22.350000381469727,22.450000762939453,20.25,20.5,397366094,0.0,0.0 -2023-12-21 00:00:00+05:30,20.149999618530273,21.25,19.950000762939453,21.149999618530273,318567154,0.0,0.0 -2023-12-22 00:00:00+05:30,21.25,21.450000762939453,20.799999237060547,21.049999237060547,279614591,0.0,0.0 -2023-12-26 00:00:00+05:30,21.149999618530273,21.350000381469727,20.850000381469727,20.950000762939453,156456958,0.0,0.0 -2023-12-27 00:00:00+05:30,21.100000381469727,21.25,20.850000381469727,20.950000762939453,115159241,0.0,0.0 -2023-12-28 00:00:00+05:30,21.0,21.149999618530273,20.799999237060547,20.850000381469727,127826051,0.0,0.0 -2023-12-29 00:00:00+05:30,20.899999618530273,21.799999237060547,20.700000762939453,21.450000762939453,226340962,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/01/TATAMOTORS.csv b/DATA/BRONZE/StockData/2024/01/TATAMOTORS.csv new file mode 100644 index 00000000..509351fa --- /dev/null +++ b/DATA/BRONZE/StockData/2024/01/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-01-01 00:00:00+05:30,781.86,793.59,776.59,785.63,1067010,0.0,0.0 +2024-01-02 00:00:00+05:30,795.72,799.05,774.35,779.72,604902,0.0,0.0 +2024-01-03 00:00:00+05:30,781.16,785.14,771.42,776.54,652481,0.0,0.0 +2024-01-04 00:00:00+05:30,792.34,796.91,786.48,790.75,652726,0.0,0.0 +2024-01-05 00:00:00+05:30,795.08,800.89,782.35,785.68,908403,0.0,0.0 +2024-01-08 00:00:00+05:30,793.93,795.23,782.75,784.19,693387,0.0,0.0 +2024-01-09 00:00:00+05:30,794.18,804.02,788.81,794.58,560888,0.0,0.0 +2024-01-10 00:00:00+05:30,794.88,805.76,787.92,803.28,384042,0.0,0.0 +2024-01-11 00:00:00+05:30,807.55,812.37,804.02,810.83,650222,0.0,0.0 +2024-01-12 00:00:00+05:30,813.91,813.91,804.52,811.23,1029657,0.0,0.0 +2024-01-15 00:00:00+05:30,816.89,816.89,805.86,807.35,276367,0.0,0.0 +2024-01-16 00:00:00+05:30,809.74,821.91,807.75,813.86,392615,0.0,0.0 +2024-01-17 00:00:00+05:30,808.79,808.79,798.46,800.59,688022,0.0,0.0 +2024-01-19 00:00:00+05:30,819.77,820.57,814.56,818.23,663451,0.0,0.0 +2024-01-23 00:00:00+05:30,818.93,822.61,791.4,795.47,1093429,0.0,0.0 +2024-01-24 00:00:00+05:30,798.06,807.0,784.14,805.91,375528,0.0,0.0 +2024-01-25 00:00:00+05:30,808.89,808.89,795.37,806.46,532450,0.0,0.0 +2024-01-29 00:00:00+05:30,808.74,838.51,806.01,835.67,547076,0.0,0.0 +2024-01-30 00:00:00+05:30,837.61,880.84,837.61,853.96,759508,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/01/TATAPOWER.csv b/DATA/BRONZE/StockData/2024/01/TATAPOWER.csv new file mode 100644 index 00000000..e4097a01 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/01/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-01-01 00:00:00+05:30,333.11,334.25,326.79,328.43,666124,0.0,0.0 +2024-01-02 00:00:00+05:30,330.42,330.92,318.33,328.13,946985,0.0,0.0 +2024-01-03 00:00:00+05:30,328.13,328.13,323.4,324.9,723413,0.0,0.0 +2024-01-04 00:00:00+05:30,325.49,339.13,325.49,336.14,1417597,0.0,0.0 +2024-01-05 00:00:00+05:30,338.18,348.04,334.8,339.13,1786046,0.0,0.0 +2024-01-08 00:00:00+05:30,343.56,343.56,335.94,337.24,1024619,0.0,0.0 +2024-01-09 00:00:00+05:30,340.42,343.26,336.64,338.53,710062,0.0,0.0 +2024-01-10 00:00:00+05:30,340.97,347.09,339.28,344.9,865776,0.0,0.0 +2024-01-11 00:00:00+05:30,348.19,358.24,346.05,355.6,3205564,0.0,0.0 +2024-01-12 00:00:00+05:30,360.28,360.28,354.96,356.0,1253885,0.0,0.0 +2024-01-15 00:00:00+05:30,358.44,358.44,351.72,357.05,907887,0.0,0.0 +2024-01-16 00:00:00+05:30,357.69,358.99,347.49,351.97,604168,0.0,0.0 +2024-01-17 00:00:00+05:30,351.37,353.51,345.0,347.19,1512144,0.0,0.0 +2024-01-19 00:00:00+05:30,346.74,349.73,343.66,347.04,897732,0.0,0.0 +2024-01-23 00:00:00+05:30,364.71,364.71,339.73,344.7,2785532,0.0,0.0 +2024-01-24 00:00:00+05:30,347.29,356.15,342.17,355.3,2088891,0.0,0.0 +2024-01-25 00:00:00+05:30,357.79,364.86,356.05,363.37,2200877,0.0,0.0 +2024-01-29 00:00:00+05:30,368.74,385.37,365.11,380.14,2159065,0.0,0.0 +2024-01-30 00:00:00+05:30,385.02,390.89,380.24,381.48,2480401,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/02/TATAMOTORS.csv b/DATA/BRONZE/StockData/2024/02/TATAMOTORS.csv new file mode 100644 index 00000000..ae526933 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/02/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-02-01 00:00:00+05:30,896.35,896.35,870.71,872.94,1071249,0.0,0.0 +2024-02-02 00:00:00+05:30,881.34,890.24,871.4,873.39,741857,0.0,0.0 +2024-02-05 00:00:00+05:30,936.2,943.76,909.57,921.1,2818087,0.0,0.0 +2024-02-06 00:00:00+05:30,933.22,935.21,922.69,933.67,916894,0.0,0.0 +2024-02-07 00:00:00+05:30,937.74,938.74,922.54,927.8,390616,0.0,0.0 +2024-02-08 00:00:00+05:30,931.93,933.97,913.05,918.76,380102,0.0,0.0 +2024-02-09 00:00:00+05:30,921.99,921.99,900.47,909.32,897703,0.0,0.0 +2024-02-12 00:00:00+05:30,911.36,919.31,902.56,905.64,269070,0.0,0.0 +2024-02-13 00:00:00+05:30,905.39,912.9,888.5,901.32,341848,0.0,0.0 +2024-02-14 00:00:00+05:30,894.46,914.34,888.65,912.65,524505,0.0,0.0 +2024-02-15 00:00:00+05:30,919.01,921.29,910.86,914.54,442218,0.0,0.0 +2024-02-16 00:00:00+05:30,920.25,942.66,919.31,932.97,566794,0.0,0.0 +2024-02-19 00:00:00+05:30,939.48,939.48,925.32,926.81,446515,0.0,0.0 +2024-02-20 00:00:00+05:30,929.94,929.94,915.33,920.7,189709,0.0,0.0 +2024-02-21 00:00:00+05:30,920.8,931.43,910.91,915.38,484474,0.0,0.0 +2024-02-22 00:00:00+05:30,919.26,928.1,908.82,926.36,406224,0.0,0.0 +2024-02-23 00:00:00+05:30,927.16,934.11,923.73,931.38,365771,0.0,0.0 +2024-02-26 00:00:00+05:30,932.57,938.93,926.16,930.93,210657,0.0,0.0 +2024-02-27 00:00:00+05:30,931.93,959.06,929.29,956.82,552128,0.0,0.0 +2024-02-28 00:00:00+05:30,960.8,970.29,944.3,951.85,1122864,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/02/TATAPOWER.csv b/DATA/BRONZE/StockData/2024/02/TATAPOWER.csv new file mode 100644 index 00000000..4e0775a0 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/02/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-02-01 00:00:00+05:30,392.03,394.87,383.92,387.06,1431538,0.0,0.0 +2024-02-02 00:00:00+05:30,390.54,392.98,386.06,387.95,734286,0.0,0.0 +2024-02-05 00:00:00+05:30,394.12,400.64,388.5,392.08,1347186,0.0,0.0 +2024-02-06 00:00:00+05:30,395.17,395.17,385.22,391.14,537672,0.0,0.0 +2024-02-07 00:00:00+05:30,394.82,399.85,390.19,393.28,1436053,0.0,0.0 +2024-02-08 00:00:00+05:30,395.07,409.11,391.39,405.67,1024197,0.0,0.0 +2024-02-09 00:00:00+05:30,410.85,410.85,382.28,390.29,4092964,0.0,0.0 +2024-02-12 00:00:00+05:30,379.14,384.42,357.44,360.08,5445258,0.0,0.0 +2024-02-13 00:00:00+05:30,358.39,364.86,353.01,363.32,2949370,0.0,0.0 +2024-02-14 00:00:00+05:30,363.62,372.92,356.2,371.78,819786,0.0,0.0 +2024-02-15 00:00:00+05:30,375.01,380.49,373.12,377.05,775983,0.0,0.0 +2024-02-16 00:00:00+05:30,381.78,381.78,373.42,374.42,417070,0.0,0.0 +2024-02-19 00:00:00+05:30,383.22,383.97,377.4,378.75,635123,0.0,0.0 +2024-02-20 00:00:00+05:30,379.59,380.79,374.42,377.2,845782,0.0,0.0 +2024-02-21 00:00:00+05:30,379.39,382.13,371.78,373.67,1106630,0.0,0.0 +2024-02-22 00:00:00+05:30,376.21,378.1,367.7,376.26,426957,0.0,0.0 +2024-02-23 00:00:00+05:30,377.1,379.89,375.76,376.56,939181,0.0,0.0 +2024-02-26 00:00:00+05:30,377.25,379.69,376.01,376.56,384031,0.0,0.0 +2024-02-27 00:00:00+05:30,377.7,378.0,372.38,373.82,345670,0.0,0.0 +2024-02-28 00:00:00+05:30,373.77,376.46,362.92,364.36,1213919,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/03/TATAMOTORS.csv b/DATA/BRONZE/StockData/2024/03/TATAMOTORS.csv new file mode 100644 index 00000000..1e00cbe8 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/03/TATAMOTORS.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-03-01 00:00:00+05:30,951.16,973.87,951.16,971.19,1152398,0.0,0.0 +2024-03-04 00:00:00+05:30,986.84,989.62,973.97,981.12,655419,0.0,0.0 +2024-03-05 00:00:00+05:30,1025.35,1059.04,999.16,1015.66,4240454,0.0,0.0 +2024-03-06 00:00:00+05:30,1023.61,1024.26,1002.79,1011.34,1148559,0.0,0.0 +2024-03-07 00:00:00+05:30,1020.53,1040.41,1007.76,1032.95,790978,0.0,0.0 +2024-03-11 00:00:00+05:30,1030.62,1030.62,1014.72,1021.67,763675,0.0,0.0 +2024-03-12 00:00:00+05:30,1021.67,1030.62,1004.98,1010.34,633568,0.0,0.0 +2024-03-13 00:00:00+05:30,1011.49,1015.16,958.07,967.06,1868951,0.0,0.0 +2024-03-14 00:00:00+05:30,962.99,975.96,950.02,961.84,626086,0.0,0.0 +2024-03-15 00:00:00+05:30,963.68,973.97,934.31,940.38,1133364,0.0,0.0 +2024-03-18 00:00:00+05:30,940.18,968.4,931.08,966.22,1061895,0.0,0.0 +2024-03-19 00:00:00+05:30,964.58,964.58,946.09,951.66,273218,0.0,0.0 +2024-03-20 00:00:00+05:30,955.08,959.06,915.58,934.91,426188,0.0,0.0 +2024-03-21 00:00:00+05:30,944.25,962.94,940.13,958.91,711890,0.0,0.0 +2024-03-22 00:00:00+05:30,959.95,980.18,944.65,973.52,497273,0.0,0.0 +2024-03-26 00:00:00+05:30,971.48,988.83,970.39,979.98,273613,0.0,0.0 +2024-03-27 00:00:00+05:30,987.09,988.88,970.89,972.78,215266,0.0,0.0 +2024-03-28 00:00:00+05:30,977.35,993.35,972.97,986.89,713326,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/03/TATAPOWER.csv b/DATA/BRONZE/StockData/2024/03/TATAPOWER.csv new file mode 100644 index 00000000..4a304f72 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/03/TATAPOWER.csv @@ -0,0 +1,19 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-03-01 00:00:00+05:30,375.91,378.15,372.87,375.66,453095,0.0,0.0 +2024-03-04 00:00:00+05:30,379.64,392.18,379.24,389.89,1066646,0.0,0.0 +2024-03-05 00:00:00+05:30,391.19,398.16,388.4,394.22,979582,0.0,0.0 +2024-03-06 00:00:00+05:30,394.62,395.72,382.98,392.98,638024,0.0,0.0 +2024-03-07 00:00:00+05:30,394.57,431.2,394.17,422.99,4039911,0.0,0.0 +2024-03-11 00:00:00+05:30,413.09,419.41,403.13,411.15,2109465,0.0,0.0 +2024-03-12 00:00:00+05:30,413.09,413.09,393.18,394.17,1141595,0.0,0.0 +2024-03-13 00:00:00+05:30,396.66,397.91,366.15,370.04,1648827,0.0,0.0 +2024-03-14 00:00:00+05:30,370.04,384.47,363.91,382.68,1219508,0.0,0.0 +2024-03-15 00:00:00+05:30,382.68,386.11,370.38,378.9,1656774,0.0,0.0 +2024-03-18 00:00:00+05:30,380.64,392.68,376.9,391.04,986728,0.0,0.0 +2024-03-19 00:00:00+05:30,391.04,391.04,379.34,381.33,1330718,0.0,0.0 +2024-03-20 00:00:00+05:30,383.67,386.46,369.54,378.1,676998,0.0,0.0 +2024-03-21 00:00:00+05:30,383.62,392.43,382.63,390.29,653884,0.0,0.0 +2024-03-22 00:00:00+05:30,388.1,393.68,384.87,388.9,530031,0.0,0.0 +2024-03-26 00:00:00+05:30,388.9,392.18,385.96,388.3,888981,0.0,0.0 +2024-03-27 00:00:00+05:30,390.14,392.13,385.86,386.56,880003,0.0,0.0 +2024-03-28 00:00:00+05:30,390.04,397.16,389.05,392.33,797032,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/04/TATAMOTORS.csv b/DATA/BRONZE/StockData/2024/04/TATAMOTORS.csv new file mode 100644 index 00000000..a8129368 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/04/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-04-01 00:00:00+05:30,993.84,1003.53,981.02,985.99,791404,0.0,0.0 +2024-04-02 00:00:00+05:30,993.55,1001.8,987.14,998.12,271419,0.0,0.0 +2024-04-03 00:00:00+05:30,998.81,1007.76,986.14,1002.84,298767,0.0,0.0 +2024-04-04 00:00:00+05:30,1009.75,1010.74,992.11,1005.82,282849,0.0,0.0 +2024-04-05 00:00:00+05:30,1005.77,1005.82,998.27,1000.85,384700,0.0,0.0 +2024-04-08 00:00:00+05:30,1003.98,1009.75,997.87,1006.72,191475,0.0,0.0 +2024-04-09 00:00:00+05:30,1015.66,1023.26,998.81,1001.99,343498,0.0,0.0 +2024-04-10 00:00:00+05:30,1006.67,1014.72,1003.78,1006.91,160151,0.0,0.0 +2024-04-12 00:00:00+05:30,1009.25,1022.91,1007.26,1012.08,439390,0.0,0.0 +2024-04-15 00:00:00+05:30,991.81,1000.75,972.78,992.55,555439,0.0,0.0 +2024-04-16 00:00:00+05:30,984.6,998.37,976.65,986.34,335575,0.0,0.0 +2024-04-18 00:00:00+05:30,990.86,996.88,960.5,965.42,396524,0.0,0.0 +2024-04-19 00:00:00+05:30,959.06,961.94,938.14,957.27,1516408,0.0,0.0 +2024-04-22 00:00:00+05:30,973.37,973.37,960.0,967.56,527555,0.0,0.0 +2024-04-23 00:00:00+05:30,970.59,988.53,968.05,980.53,505969,0.0,0.0 +2024-04-24 00:00:00+05:30,987.58,990.07,981.92,985.5,183427,0.0,0.0 +2024-04-25 00:00:00+05:30,987.88,997.03,984.9,994.64,290886,0.0,0.0 +2024-04-26 00:00:00+05:30,999.06,1001.35,990.57,993.2,282091,0.0,0.0 +2024-04-29 00:00:00+05:30,997.97,999.31,993.0,994.29,147581,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/04/TATAPOWER.csv b/DATA/BRONZE/StockData/2024/04/TATAPOWER.csv new file mode 100644 index 00000000..43a671ee --- /dev/null +++ b/DATA/BRONZE/StockData/2024/04/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-04-01 00:00:00+05:30,397.81,407.01,396.17,405.02,813006,0.0,0.0 +2024-04-02 00:00:00+05:30,405.47,410.35,404.97,407.01,598533,0.0,0.0 +2024-04-03 00:00:00+05:30,407.66,413.39,405.37,410.25,1276399,0.0,0.0 +2024-04-04 00:00:00+05:30,414.08,417.96,409.11,412.24,714188,0.0,0.0 +2024-04-05 00:00:00+05:30,412.24,413.44,406.22,412.59,1024314,0.0,0.0 +2024-04-08 00:00:00+05:30,415.87,416.92,413.04,414.38,433473,0.0,0.0 +2024-04-09 00:00:00+05:30,415.82,434.24,414.68,427.77,2624913,0.0,0.0 +2024-04-10 00:00:00+05:30,430.01,437.37,428.86,429.86,1471514,0.0,0.0 +2024-04-12 00:00:00+05:30,429.86,442.05,427.22,435.04,1786915,0.0,0.0 +2024-04-15 00:00:00+05:30,398.31,439.36,398.31,429.51,5077759,0.0,0.0 +2024-04-16 00:00:00+05:30,428.22,433.79,424.48,428.37,1059546,0.0,0.0 +2024-04-18 00:00:00+05:30,432.94,440.91,425.08,427.92,1452076,0.0,0.0 +2024-04-19 00:00:00+05:30,423.79,429.71,417.12,426.03,2260727,0.0,0.0 +2024-04-22 00:00:00+05:30,431.9,433.09,424.93,425.93,859264,0.0,0.0 +2024-04-23 00:00:00+05:30,429.71,430.26,425.93,427.42,626880,0.0,0.0 +2024-04-24 00:00:00+05:30,429.56,430.71,425.08,426.38,331700,0.0,0.0 +2024-04-25 00:00:00+05:30,426.72,430.9,425.03,429.51,952398,0.0,0.0 +2024-04-26 00:00:00+05:30,429.56,438.37,429.56,434.74,1609246,0.0,0.0 +2024-04-29 00:00:00+05:30,437.97,449.42,435.28,446.03,1246693,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/05/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv b/DATA/BRONZE/StockData/2024/05/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv new file mode 100644 index 00000000..232fc470 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/05/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,47.82,47.82,47.82,47.82,0,0.0,0.0,0.0 +2024-05-03 00:00:00+05:30,47.53,47.53,47.53,47.53,0,0.0,0.0,0.0 +2024-05-06 00:00:00+05:30,47.41,47.41,47.41,47.41,0,0.0,0.0,0.0 +2024-05-07 00:00:00+05:30,46.96,46.96,46.96,46.96,0,0.0,0.0,0.0 +2024-05-08 00:00:00+05:30,47.26,47.26,47.26,47.26,0,0.0,0.0,0.0 +2024-05-09 00:00:00+05:30,46.6,46.6,46.6,46.6,0,0.0,0.0,0.0 +2024-05-10 00:00:00+05:30,46.82,46.82,46.82,46.82,0,0.0,0.0,0.0 +2024-05-13 00:00:00+05:30,46.85,46.85,46.85,46.85,0,0.0,0.0,0.0 +2024-05-14 00:00:00+05:30,47.14,47.14,47.14,47.14,0,0.0,0.0,0.0 +2024-05-15 00:00:00+05:30,47.28,47.28,47.28,47.28,0,0.0,0.0,0.0 +2024-05-16 00:00:00+05:30,47.7,47.7,47.7,47.7,0,0.0,0.0,0.0 +2024-05-17 00:00:00+05:30,48.07,48.07,48.07,48.07,0,0.0,0.0,0.0 +2024-05-21 00:00:00+05:30,48.11,48.11,48.11,48.11,0,0.0,0.0,0.0 +2024-05-22 00:00:00+05:30,48.27,48.27,48.27,48.27,0,0.0,0.0,0.0 +2024-05-23 00:00:00+05:30,48.81,48.81,48.81,48.81,0,0.0,0.0,0.0 +2024-05-24 00:00:00+05:30,48.77,48.77,48.77,48.77,0,0.0,0.0,0.0 +2024-05-27 00:00:00+05:30,48.69,48.69,48.69,48.69,0,0.0,0.0,0.0 +2024-05-28 00:00:00+05:30,48.57,48.57,48.57,48.57,0,0.0,0.0,0.0 +2024-05-29 00:00:00+05:30,48.25,48.25,48.25,48.25,0,0.0,0.0,0.0 +2024-05-30 00:00:00+05:30,47.87,47.87,47.87,47.87,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/05/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv b/DATA/BRONZE/StockData/2024/05/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv new file mode 100644 index 00000000..2c5b5dba --- /dev/null +++ b/DATA/BRONZE/StockData/2024/05/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,419.18,419.18,419.18,419.18,0,0.0,0.0,0.0 +2024-05-03 00:00:00+05:30,417.14,417.14,417.14,417.14,0,0.0,0.0,0.0 +2024-05-06 00:00:00+05:30,415.1,415.1,415.1,415.1,0,0.0,0.0,0.0 +2024-05-07 00:00:00+05:30,410.44,410.44,410.44,410.44,0,0.0,0.0,0.0 +2024-05-08 00:00:00+05:30,412.25,412.25,412.25,412.25,0,0.0,0.0,0.0 +2024-05-09 00:00:00+05:30,406.04,406.04,406.04,406.04,0,0.0,0.0,0.0 +2024-05-10 00:00:00+05:30,407.38,407.38,407.38,407.38,0,0.0,0.0,0.0 +2024-05-13 00:00:00+05:30,408.47,408.47,408.47,408.47,0,0.0,0.0,0.0 +2024-05-14 00:00:00+05:30,412.17,412.17,412.17,412.17,0,0.0,0.0,0.0 +2024-05-15 00:00:00+05:30,414.98,414.98,414.98,414.98,0,0.0,0.0,0.0 +2024-05-16 00:00:00+05:30,418.57,418.57,418.57,418.57,0,0.0,0.0,0.0 +2024-05-17 00:00:00+05:30,422.78,422.78,422.78,422.78,0,0.0,0.0,0.0 +2024-05-21 00:00:00+05:30,425.96,425.96,425.96,425.96,0,0.0,0.0,0.0 +2024-05-22 00:00:00+05:30,427.35,427.35,427.35,427.35,0,0.0,0.0,0.0 +2024-05-23 00:00:00+05:30,429.4,429.4,429.4,429.4,0,0.0,0.0,0.0 +2024-05-24 00:00:00+05:30,428.89,428.89,428.89,428.89,0,0.0,0.0,0.0 +2024-05-27 00:00:00+05:30,428.6,428.6,428.6,428.6,0,0.0,0.0,0.0 +2024-05-28 00:00:00+05:30,427.59,427.59,427.59,427.59,0,0.0,0.0,0.0 +2024-05-29 00:00:00+05:30,424.88,424.88,424.88,424.88,0,0.0,0.0,0.0 +2024-05-30 00:00:00+05:30,420.27,420.27,420.27,420.27,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/05/TATAMOTORS.csv b/DATA/BRONZE/StockData/2024/05/TATAMOTORS.csv new file mode 100644 index 00000000..4688c9f1 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/05/TATAMOTORS.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-05-02 00:00:00+05:30,1012.63,1023.61,1005.77,1021.62,360973,0.0,0.0 +2024-05-03 00:00:00+05:30,1031.31,1033.6,989.87,1007.56,996767,0.0,0.0 +2024-05-06 00:00:00+05:30,1010.84,1013.72,998.27,1009.55,525349,0.0,0.0 +2024-05-07 00:00:00+05:30,1009.75,1011.19,976.2,982.12,337111,0.0,0.0 +2024-05-08 00:00:00+05:30,981.62,1008.75,971.73,1005.97,417305,0.0,0.0 +2024-05-09 00:00:00+05:30,1005.97,1036.53,1001.55,1023.81,1731104,0.0,0.0 +2024-05-10 00:00:00+05:30,1032.8,1043.54,1024.41,1040.41,792542,0.0,0.0 +2024-05-13 00:00:00+05:30,1004.08,1004.08,942.16,953.64,4451744,0.0,0.0 +2024-05-14 00:00:00+05:30,960.1,962.04,947.68,958.76,871806,0.0,0.0 +2024-05-15 00:00:00+05:30,966.66,967.01,939.28,941.37,1588448,0.0,0.0 +2024-05-16 00:00:00+05:30,948.77,948.77,913.34,930.59,1226843,0.0,0.0 +2024-05-17 00:00:00+05:30,939.18,947.88,935.46,939.93,673840,0.0,0.0 +2024-05-21 00:00:00+05:30,951.95,951.95,943.16,945.3,438896,0.0,0.0 +2024-05-22 00:00:00+05:30,946.14,949.12,936.95,941.57,302914,0.0,0.0 +2024-05-23 00:00:00+05:30,944.15,957.07,939.43,956.13,359571,0.0,0.0 +2024-05-24 00:00:00+05:30,958.76,964.82,952.1,954.84,401991,0.0,0.0 +2024-05-27 00:00:00+05:30,961.99,961.99,946.14,952.1,859520,0.0,0.0 +2024-05-28 00:00:00+05:30,954.09,956.08,940.28,941.47,224987,0.0,0.0 +2024-05-29 00:00:00+05:30,941.87,944.35,933.02,937.84,244360,0.0,0.0 +2024-05-30 00:00:00+05:30,936.75,945.59,915.83,918.46,919480,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/05/TATAPOWER.csv b/DATA/BRONZE/StockData/2024/05/TATAPOWER.csv new file mode 100644 index 00000000..59ec7119 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/05/TATAPOWER.csv @@ -0,0 +1,21 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-05-02 00:00:00+05:30,448.32,457.83,447.23,455.59,1059959,0.0,0.0 +2024-05-03 00:00:00+05:30,460.52,462.16,446.58,452.5,927323,0.0,0.0 +2024-05-06 00:00:00+05:30,457.43,457.43,440.46,444.09,884059,0.0,0.0 +2024-05-07 00:00:00+05:30,446.93,446.93,430.36,434.29,793036,0.0,0.0 +2024-05-08 00:00:00+05:30,433.14,439.22,428.07,433.44,1035771,0.0,0.0 +2024-05-09 00:00:00+05:30,426.03,429.01,410.2,411.74,4060424,0.0,0.0 +2024-05-10 00:00:00+05:30,413.09,416.32,402.19,412.84,2575651,0.0,0.0 +2024-05-13 00:00:00+05:30,410.65,413.09,394.67,409.9,1161566,0.0,0.0 +2024-05-14 00:00:00+05:30,411.1,429.96,410.6,428.32,1846575,0.0,0.0 +2024-05-15 00:00:00+05:30,432.35,437.92,428.37,429.46,972506,0.0,0.0 +2024-05-16 00:00:00+05:30,432.6,434.14,424.78,431.9,1120977,0.0,0.0 +2024-05-17 00:00:00+05:30,432.3,436.18,430.61,434.29,377305,0.0,0.0 +2024-05-21 00:00:00+05:30,440.96,444.29,438.17,439.66,582923,0.0,0.0 +2024-05-22 00:00:00+05:30,439.96,447.68,434.44,445.54,1478863,0.0,0.0 +2024-05-23 00:00:00+05:30,448.42,450.16,443.55,446.93,511504,0.0,0.0 +2024-05-24 00:00:00+05:30,447.43,450.81,444.09,445.29,608904,0.0,0.0 +2024-05-27 00:00:00+05:30,446.93,450.36,442.7,443.65,1142980,0.0,0.0 +2024-05-28 00:00:00+05:30,445.79,447.48,432.15,434.89,739933,0.0,0.0 +2024-05-29 00:00:00+05:30,432.99,437.47,430.11,430.8,1178833,0.0,0.0 +2024-05-30 00:00:00+05:30,431.4,431.4,420.85,423.19,731193,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/06/IRCTC.csv b/DATA/BRONZE/StockData/2024/06/IRCTC.csv new file mode 100644 index 00000000..996f7621 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/06/IRCTC.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-06-03 00:00:00+05:30,1084.95,1084.95,1038.2,1054.25,3598463,0.0,0.0 +2024-06-04 00:00:00+05:30,1056.0,1056.0,845.3,912.05,11464052,0.0,0.0 +2024-06-05 00:00:00+05:30,945.0,945.0,858.0,918.9,8798437,0.0,0.0 +2024-06-06 00:00:00+05:30,942.9,984.85,925.7,973.3,5451521,0.0,0.0 +2024-06-07 00:00:00+05:30,978.0,982.6,965.0,977.75,2476737,0.0,0.0 +2024-06-10 00:00:00+05:30,990.0,990.85,972.6,977.9,2242074,0.0,0.0 +2024-06-11 00:00:00+05:30,985.1,1036.0,982.6,1020.05,8695834,0.0,0.0 +2024-06-12 00:00:00+05:30,1027.0,1034.0,1015.1,1026.95,4385975,0.0,0.0 +2024-06-13 00:00:00+05:30,1037.0,1037.0,1013.5,1017.55,1996303,0.0,0.0 +2024-06-14 00:00:00+05:30,1024.0,1027.7,1014.65,1018.2,1511522,0.0,0.0 +2024-06-18 00:00:00+05:30,1019.0,1038.65,1018.7,1032.4,2486989,0.0,0.0 +2024-06-19 00:00:00+05:30,1035.85,1037.0,1002.9,1014.65,2550530,0.0,0.0 +2024-06-20 00:00:00+05:30,1017.35,1027.0,1007.2,1015.6,1694557,0.0,0.0 +2024-06-21 00:00:00+05:30,1018.8,1046.0,1008.2,1012.3,5664314,0.0,0.0 +2024-06-24 00:00:00+05:30,1020.0,1037.95,1007.6,1010.25,4131226,0.0,0.0 +2024-06-25 00:00:00+05:30,1014.0,1018.8,987.1,995.1,3163136,0.0,0.0 +2024-06-26 00:00:00+05:30,1000.0,1002.75,988.0,990.45,3137677,0.0,0.0 +2024-06-27 00:00:00+05:30,991.0,1002.35,983.35,991.25,2402997,0.0,0.0 +2024-06-28 00:00:00+05:30,995.7,1007.5,988.0,989.25,3777772,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/06/KPITTECH.csv b/DATA/BRONZE/StockData/2024/06/KPITTECH.csv new file mode 100644 index 00000000..3d5ea071 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/06/KPITTECH.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-06-03 00:00:00+05:30,1514.96,1523.88,1436.12,1441.21,40559,0.0,0.0 +2024-06-04 00:00:00+05:30,1456.07,1456.07,1292.96,1376.58,226624,0.0,0.0 +2024-06-05 00:00:00+05:30,1404.06,1448.59,1322.43,1438.76,54197,0.0,0.0 +2024-06-06 00:00:00+05:30,1465.49,1485.24,1425.4,1473.07,51672,0.0,0.0 +2024-06-07 00:00:00+05:30,1485.99,1530.47,1454.37,1518.85,174353,0.0,0.0 +2024-06-10 00:00:00+05:30,1520.89,1520.89,1466.24,1475.76,36953,0.0,0.0 +2024-06-11 00:00:00+05:30,1490.97,1493.96,1468.03,1472.82,24591,0.0,0.0 +2024-06-12 00:00:00+05:30,1481.5,1485.99,1468.38,1478.66,10435,0.0,0.0 +2024-06-13 00:00:00+05:30,1485.89,1515.9,1480.0,1483.49,136908,0.0,0.0 +2024-06-14 00:00:00+05:30,1485.09,1492.22,1466.04,1475.81,64708,0.0,0.0 +2024-06-18 00:00:00+05:30,1476.01,1515.71,1471.03,1506.78,44471,0.0,0.0 +2024-06-19 00:00:00+05:30,1516.05,1520.89,1485.99,1512.26,83057,0.0,0.0 +2024-06-20 00:00:00+05:30,1522.39,1555.55,1501.74,1547.62,146671,0.0,0.0 +2024-06-21 00:00:00+05:30,1567.66,1633.59,1545.82,1583.77,443799,0.0,0.0 +2024-06-24 00:00:00+05:30,1588.56,1617.08,1559.44,1605.66,34921,0.0,0.0 +2024-06-25 00:00:00+05:30,1606.66,1620.62,1570.76,1574.6,70964,0.0,0.0 +2024-06-26 00:00:00+05:30,1575.79,1625.61,1575.79,1587.56,33426,0.0,0.0 +2024-06-27 00:00:00+05:30,1587.36,1606.96,1545.82,1556.35,27502,0.0,0.0 +2024-06-28 00:00:00+05:30,1586.91,1694.37,1561.28,1630.64,138536,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/06/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv b/DATA/BRONZE/StockData/2024/06/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv new file mode 100644 index 00000000..132d13bc --- /dev/null +++ b/DATA/BRONZE/StockData/2024/06/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,49.27,49.27,49.27,49.27,0,0.0,0.0,0.0 +2024-06-04 00:00:00+05:30,46.23,46.23,46.23,46.23,0,0.0,0.0,0.0 +2024-06-05 00:00:00+05:30,47.88,47.88,47.88,47.88,0,0.0,0.0,0.0 +2024-06-06 00:00:00+05:30,48.56,48.56,48.56,48.56,0,0.0,0.0,0.0 +2024-06-07 00:00:00+05:30,49.47,49.47,49.47,49.47,0,0.0,0.0,0.0 +2024-06-10 00:00:00+05:30,49.69,49.69,49.69,49.69,0,0.0,0.0,0.0 +2024-06-11 00:00:00+05:30,49.76,49.76,49.76,49.76,0,0.0,0.0,0.0 +2024-06-12 00:00:00+05:30,49.99,49.99,49.99,49.99,0,0.0,0.0,0.0 +2024-06-13 00:00:00+05:30,50.19,50.19,50.19,50.19,0,0.0,0.0,0.0 +2024-06-14 00:00:00+05:30,50.52,50.52,50.52,50.52,0,0.0,0.0,0.0 +2024-06-18 00:00:00+05:30,50.71,50.71,50.71,50.71,0,0.0,0.0,0.0 +2024-06-19 00:00:00+05:30,50.69,50.69,50.69,50.69,0,0.0,0.0,0.0 +2024-06-20 00:00:00+05:30,50.98,50.98,50.98,50.98,0,0.0,0.0,0.0 +2024-06-21 00:00:00+05:30,50.85,50.85,50.85,50.85,0,0.0,0.0,0.0 +2024-06-24 00:00:00+05:30,50.88,50.88,50.88,50.88,0,0.0,0.0,0.0 +2024-06-25 00:00:00+05:30,51.24,51.24,51.24,51.24,0,0.0,0.0,0.0 +2024-06-26 00:00:00+05:30,51.3,51.3,51.3,51.3,0,0.0,0.0,0.0 +2024-06-27 00:00:00+05:30,51.5,51.5,51.5,51.5,0,0.0,0.0,0.0 +2024-06-28 00:00:00+05:30,51.52,51.52,51.52,51.52,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/06/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv b/DATA/BRONZE/StockData/2024/06/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv new file mode 100644 index 00000000..03165c08 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/06/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,436.2,436.2,436.2,436.2,0,0.0,0.0,0.0 +2024-06-04 00:00:00+05:30,409.09,409.09,409.09,409.09,0,0.0,0.0,0.0 +2024-06-05 00:00:00+05:30,420.36,420.36,420.36,420.36,0,0.0,0.0,0.0 +2024-06-06 00:00:00+05:30,424.98,424.98,424.98,424.98,0,0.0,0.0,0.0 +2024-06-07 00:00:00+05:30,434.26,434.26,434.26,434.26,0,0.0,0.0,0.0 +2024-06-10 00:00:00+05:30,436.01,436.01,436.01,436.01,0,0.0,0.0,0.0 +2024-06-11 00:00:00+05:30,439.48,439.48,439.48,439.48,0,0.0,0.0,0.0 +2024-06-12 00:00:00+05:30,442.61,442.61,442.61,442.61,0,0.0,0.0,0.0 +2024-06-13 00:00:00+05:30,445.68,445.68,445.68,445.68,0,0.0,0.0,0.0 +2024-06-14 00:00:00+05:30,449.75,449.75,449.75,449.75,0,0.0,0.0,0.0 +2024-06-18 00:00:00+05:30,450.68,450.68,450.68,450.68,0,0.0,0.0,0.0 +2024-06-19 00:00:00+05:30,449.56,449.56,449.56,449.56,0,0.0,0.0,0.0 +2024-06-20 00:00:00+05:30,450.68,450.68,450.68,450.68,0,0.0,0.0,0.0 +2024-06-21 00:00:00+05:30,448.98,448.98,448.98,448.98,0,0.0,0.0,0.0 +2024-06-24 00:00:00+05:30,449.7,449.7,449.7,449.7,0,0.0,0.0,0.0 +2024-06-25 00:00:00+05:30,450.71,450.71,450.71,450.71,0,0.0,0.0,0.0 +2024-06-26 00:00:00+05:30,450.62,450.62,450.62,450.62,0,0.0,0.0,0.0 +2024-06-27 00:00:00+05:30,451.77,451.77,451.77,451.77,0,0.0,0.0,0.0 +2024-06-28 00:00:00+05:30,451.86,451.86,451.86,451.86,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/06/TATAMOTORS.csv b/DATA/BRONZE/StockData/2024/06/TATAMOTORS.csv new file mode 100644 index 00000000..0df3036f --- /dev/null +++ b/DATA/BRONZE/StockData/2024/06/TATAMOTORS.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-06-03 00:00:00+05:30,958.41,958.41,928.25,944.65,611484,0.0,0.0 +2024-06-04 00:00:00+05:30,947.08,947.08,850.18,898.58,3524221,0.0,0.0 +2024-06-05 00:00:00+05:30,916.62,928.0,884.52,924.18,1228258,0.0,0.0 +2024-06-06 00:00:00+05:30,938.59,940.18,925.77,932.38,446996,0.0,0.0 +2024-06-07 00:00:00+05:30,934.21,966.96,929.54,964.43,1068469,0.0,0.0 +2024-06-10 00:00:00+05:30,972.78,978.94,963.18,968.8,413081,0.0,0.0 +2024-06-11 00:00:00+05:30,973.95,992.65,966.75,987.1,571900,6.0,0.0 +2024-06-12 00:00:00+05:30,995.6,1010.0,987.0,988.6,1408984,0.0,0.0 +2024-06-13 00:00:00+05:30,1001.4,1001.4,980.55,985.75,450162,0.0,0.0 +2024-06-14 00:00:00+05:30,991.0,997.0,981.4,993.4,404491,0.0,0.0 +2024-06-18 00:00:00+05:30,998.7,1003.45,984.1,985.65,351324,0.0,0.0 +2024-06-19 00:00:00+05:30,990.9,994.9,975.55,977.4,312686,0.0,0.0 +2024-06-20 00:00:00+05:30,981.2,988.1,976.75,978.1,532805,0.0,0.0 +2024-06-21 00:00:00+05:30,979.9,981.0,958.0,961.05,905646,0.0,0.0 +2024-06-24 00:00:00+05:30,961.95,963.4,950.15,958.25,246092,0.0,0.0 +2024-06-25 00:00:00+05:30,960.0,963.35,949.5,954.85,630392,0.0,0.0 +2024-06-26 00:00:00+05:30,956.0,962.25,950.0,951.75,415753,0.0,0.0 +2024-06-27 00:00:00+05:30,952.7,974.7,948.5,972.0,762172,0.0,0.0 +2024-06-28 00:00:00+05:30,975.0,998.6,972.1,990.1,1337488,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/06/TATAPOWER.csv b/DATA/BRONZE/StockData/2024/06/TATAPOWER.csv new file mode 100644 index 00000000..0b377c1e --- /dev/null +++ b/DATA/BRONZE/StockData/2024/06/TATAPOWER.csv @@ -0,0 +1,20 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-06-03 00:00:00+05:30,454.45,457.83,445.29,454.4,4031892,0.0,0.0 +2024-06-04 00:00:00+05:30,457.88,457.88,375.46,397.76,3864724,0.0,0.0 +2024-06-05 00:00:00+05:30,415.58,422.44,388.2,420.7,3550012,0.0,0.0 +2024-06-06 00:00:00+05:30,428.66,436.48,424.09,429.51,837549,0.0,0.0 +2024-06-07 00:00:00+05:30,428.42,443.55,425.13,441.41,990537,0.0,0.0 +2024-06-10 00:00:00+05:30,447.43,456.34,443.1,445.83,1139622,0.0,0.0 +2024-06-11 00:00:00+05:30,446.73,451.56,444.94,446.38,1027214,0.0,0.0 +2024-06-12 00:00:00+05:30,449.32,451.61,446.43,447.48,1427389,0.0,0.0 +2024-06-13 00:00:00+05:30,454.45,455.84,447.48,450.12,835268,0.0,0.0 +2024-06-14 00:00:00+05:30,450.12,451.36,445.49,446.53,1385772,0.0,0.0 +2024-06-18 00:00:00+05:30,448.37,451.56,446.13,449.47,350988,0.0,0.0 +2024-06-19 00:00:00+05:30,449.47,450.46,439.46,440.26,700561,0.0,0.0 +2024-06-20 00:00:00+05:30,440.96,444.44,434.59,441.51,814936,0.0,0.0 +2024-06-21 00:00:00+05:30,441.95,443.0,435.68,436.68,300158,0.0,0.0 +2024-06-24 00:00:00+05:30,433.34,437.47,430.16,433.69,901235,0.0,0.0 +2024-06-25 00:00:00+05:30,433.69,435.88,427.92,428.71,831480,0.0,0.0 +2024-06-26 00:00:00+05:30,428.66,433.74,427.02,429.71,1166553,0.0,0.0 +2024-06-27 00:00:00+05:30,430.01,440.96,424.53,435.73,940994,0.0,0.0 +2024-06-28 00:00:00+05:30,438.52,442.55,436.28,438.47,486434,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/07/IRCTC.csv b/DATA/BRONZE/StockData/2024/07/IRCTC.csv new file mode 100644 index 00000000..9d894c9f --- /dev/null +++ b/DATA/BRONZE/StockData/2024/07/IRCTC.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-07-01 00:00:00+05:30,990.0,999.25,989.05,992.85,1815971,0.0,0.0 +2024-07-02 00:00:00+05:30,995.2,1014.5,991.05,1006.6,3155918,0.0,0.0 +2024-07-03 00:00:00+05:30,1007.4,1010.0,1001.1,1004.25,1904860,0.0,0.0 +2024-07-04 00:00:00+05:30,1009.8,1016.9,1002.6,1006.05,1498265,0.0,0.0 +2024-07-05 00:00:00+05:30,1005.0,1034.45,1003.05,1026.2,4670941,0.0,0.0 +2024-07-08 00:00:00+05:30,1030.0,1051.75,1027.8,1045.6,6083179,0.0,0.0 +2024-07-09 00:00:00+05:30,1052.85,1055.0,1023.2,1027.9,2638133,0.0,0.0 +2024-07-10 00:00:00+05:30,1032.45,1037.3,993.75,1021.85,2295822,0.0,0.0 +2024-07-11 00:00:00+05:30,1030.25,1041.8,1026.95,1029.4,2328069,0.0,0.0 +2024-07-12 00:00:00+05:30,1031.0,1059.45,1022.25,1043.05,4997763,0.0,0.0 +2024-07-15 00:00:00+05:30,1046.85,1047.4,1035.05,1037.9,3052646,0.0,0.0 +2024-07-16 00:00:00+05:30,1042.0,1044.95,1024.5,1029.0,1242326,0.0,0.0 +2024-07-18 00:00:00+05:30,1027.85,1028.75,1004.1,1010.25,1850857,0.0,0.0 +2024-07-19 00:00:00+05:30,1012.65,1014.95,985.0,989.1,3195475,0.0,0.0 +2024-07-22 00:00:00+05:30,990.0,1011.95,971.0,1006.25,2819852,0.0,0.0 +2024-07-23 00:00:00+05:30,1015.7,1015.7,940.05,972.9,5290749,0.0,0.0 +2024-07-24 00:00:00+05:30,974.7,988.25,968.65,974.2,2446557,0.0,0.0 +2024-07-25 00:00:00+05:30,970.95,972.6,954.0,969.15,1573736,0.0,0.0 +2024-07-26 00:00:00+05:30,976.0,991.35,972.9,984.15,1990326,0.0,0.0 +2024-07-29 00:00:00+05:30,990.0,1000.8,985.3,991.45,1761942,0.0,0.0 +2024-07-30 00:00:00+05:30,994.5,998.0,988.45,989.6,979935,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/07/KPITTECH.csv b/DATA/BRONZE/StockData/2024/07/KPITTECH.csv new file mode 100644 index 00000000..c3706cda --- /dev/null +++ b/DATA/BRONZE/StockData/2024/07/KPITTECH.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-07-01 00:00:00+05:30,1645.55,1715.02,1640.57,1657.32,189318,0.0,0.0 +2024-07-02 00:00:00+05:30,1688.24,1700.36,1632.54,1656.18,43783,0.0,0.0 +2024-07-03 00:00:00+05:30,1675.07,1730.38,1671.63,1718.36,54814,0.0,0.0 +2024-07-04 00:00:00+05:30,1727.38,1769.12,1720.45,1736.46,104414,0.0,0.0 +2024-07-05 00:00:00+05:30,1740.45,1743.54,1677.17,1688.89,33905,0.0,0.0 +2024-07-08 00:00:00+05:30,1707.34,1707.34,1650.29,1676.42,56510,0.0,0.0 +2024-07-09 00:00:00+05:30,1720.0,1742.29,1687.44,1711.83,33172,0.0,0.0 +2024-07-10 00:00:00+05:30,1728.58,1728.58,1656.18,1695.67,33381,0.0,0.0 +2024-07-11 00:00:00+05:30,1708.38,1735.46,1691.03,1705.14,25040,0.0,0.0 +2024-07-12 00:00:00+05:30,1707.39,1923.55,1699.51,1858.98,193179,0.0,0.0 +2024-07-15 00:00:00+05:30,1884.51,1885.51,1823.02,1835.09,76375,0.0,0.0 +2024-07-16 00:00:00+05:30,1836.04,1879.92,1812.3,1864.56,51372,0.0,0.0 +2024-07-18 00:00:00+05:30,1854.99,1877.28,1805.67,1851.4,110529,0.0,0.0 +2024-07-19 00:00:00+05:30,1854.54,1903.41,1805.17,1813.95,67346,0.0,0.0 +2024-07-22 00:00:00+05:30,1794.15,1848.01,1768.02,1820.58,38064,0.0,0.0 +2024-07-23 00:00:00+05:30,1820.08,1823.97,1698.01,1790.91,122750,0.0,0.0 +2024-07-24 00:00:00+05:30,1793.16,1880.12,1786.67,1846.76,170632,0.0,0.0 +2024-07-25 00:00:00+05:30,1846.76,1846.76,1757.25,1768.17,65667,0.0,0.0 +2024-07-26 00:00:00+05:30,1802.18,1807.72,1772.41,1783.53,26149,0.0,0.0 +2024-07-29 00:00:00+05:30,1785.23,1834.54,1770.12,1797.19,616554,0.0,0.0 +2024-07-30 00:00:00+05:30,1802.08,1835.04,1783.13,1831.6,83621,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/07/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv b/DATA/BRONZE/StockData/2024/07/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv new file mode 100644 index 00000000..9cd56ee2 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/07/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,51.91,51.91,51.91,51.91,0,0.0,0.0,0.0 +2024-07-02 00:00:00+05:30,51.83,51.83,51.83,51.83,0,0.0,0.0,0.0 +2024-07-03 00:00:00+05:30,52.18,52.18,52.18,52.18,0,0.0,0.0,0.0 +2024-07-04 00:00:00+05:30,52.3,52.3,52.3,52.3,0,0.0,0.0,0.0 +2024-07-05 00:00:00+05:30,52.51,52.51,52.51,52.51,0,0.0,0.0,0.0 +2024-07-08 00:00:00+05:30,52.53,52.53,52.53,52.53,0,0.0,0.0,0.0 +2024-07-09 00:00:00+05:30,52.72,52.72,52.72,52.72,0,0.0,0.0,0.0 +2024-07-10 00:00:00+05:30,52.52,52.52,52.52,52.52,0,0.0,0.0,0.0 +2024-07-11 00:00:00+05:30,52.59,52.59,52.59,52.59,0,0.0,0.0,0.0 +2024-07-12 00:00:00+05:30,52.79,52.79,52.79,52.79,0,0.0,0.0,0.0 +2024-07-15 00:00:00+05:30,53.09,53.09,53.09,53.09,0,0.0,0.0,0.0 +2024-07-16 00:00:00+05:30,53.12,53.12,53.12,53.12,0,0.0,0.0,0.0 +2024-07-18 00:00:00+05:30,53.26,53.26,53.26,53.26,0,0.0,0.0,0.0 +2024-07-19 00:00:00+05:30,52.56,52.56,52.56,52.56,0,0.0,0.0,0.0 +2024-07-22 00:00:00+05:30,52.66,52.66,52.66,52.66,0,0.0,0.0,0.0 +2024-07-23 00:00:00+05:30,52.52,52.52,52.52,52.52,0,0.0,0.0,0.0 +2024-07-24 00:00:00+05:30,52.83,52.83,52.83,52.83,0,0.0,0.0,0.0 +2024-07-25 00:00:00+05:30,52.79,52.79,52.79,52.79,0,0.0,0.0,0.0 +2024-07-26 00:00:00+05:30,53.63,53.63,53.63,53.63,0,0.0,0.0,0.0 +2024-07-29 00:00:00+05:30,53.7,53.7,53.7,53.7,0,0.0,0.0,0.0 +2024-07-30 00:00:00+05:30,54.01,54.01,54.01,54.01,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/07/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv b/DATA/BRONZE/StockData/2024/07/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv new file mode 100644 index 00000000..abd24577 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/07/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,456.05,456.05,456.05,456.05,0,0.0,0.0,0.0 +2024-07-02 00:00:00+05:30,455.11,455.11,455.11,455.11,0,0.0,0.0,0.0 +2024-07-03 00:00:00+05:30,458.95,458.95,458.95,458.95,0,0.0,0.0,0.0 +2024-07-04 00:00:00+05:30,461.85,461.85,461.85,461.85,0,0.0,0.0,0.0 +2024-07-05 00:00:00+05:30,463.32,463.32,463.32,463.32,0,0.0,0.0,0.0 +2024-07-08 00:00:00+05:30,462.69,462.69,462.69,462.69,0,0.0,0.0,0.0 +2024-07-09 00:00:00+05:30,464.39,464.39,464.39,464.39,0,0.0,0.0,0.0 +2024-07-10 00:00:00+05:30,461.85,461.85,461.85,461.85,0,0.0,0.0,0.0 +2024-07-11 00:00:00+05:30,462.52,462.52,462.52,462.52,0,0.0,0.0,0.0 +2024-07-12 00:00:00+05:30,463.82,463.82,463.82,463.82,0,0.0,0.0,0.0 +2024-07-15 00:00:00+05:30,465.78,465.78,465.78,465.78,0,0.0,0.0,0.0 +2024-07-16 00:00:00+05:30,465.75,465.75,465.75,465.75,0,0.0,0.0,0.0 +2024-07-18 00:00:00+05:30,466.62,466.62,466.62,466.62,0,0.0,0.0,0.0 +2024-07-19 00:00:00+05:30,458.23,458.23,458.23,458.23,0,0.0,0.0,0.0 +2024-07-22 00:00:00+05:30,458.7,458.7,458.7,458.7,0,0.0,0.0,0.0 +2024-07-23 00:00:00+05:30,457.36,457.36,457.36,457.36,0,0.0,0.0,0.0 +2024-07-24 00:00:00+05:30,461.26,461.26,461.26,461.26,0,0.0,0.0,0.0 +2024-07-25 00:00:00+05:30,464.13,464.13,464.13,464.13,0,0.0,0.0,0.0 +2024-07-26 00:00:00+05:30,471.43,471.43,471.43,471.43,0,0.0,0.0,0.0 +2024-07-29 00:00:00+05:30,472.96,472.96,472.96,472.96,0,0.0,0.0,0.0 +2024-07-30 00:00:00+05:30,474.73,474.73,474.73,474.73,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/07/TATAMOTORS.csv b/DATA/BRONZE/StockData/2024/07/TATAMOTORS.csv new file mode 100644 index 00000000..836a989e --- /dev/null +++ b/DATA/BRONZE/StockData/2024/07/TATAMOTORS.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-07-01 00:00:00+05:30,990.0,1005.0,985.2,1001.65,1339775,0.0,0.0 +2024-07-02 00:00:00+05:30,1005.05,1005.05,979.45,980.95,757122,0.0,0.0 +2024-07-03 00:00:00+05:30,984.05,986.85,974.0,975.65,303599,0.0,0.0 +2024-07-04 00:00:00+05:30,984.4,1004.0,980.0,999.05,1353037,0.0,0.0 +2024-07-05 00:00:00+05:30,999.75,1006.0,990.0,993.7,1212000,0.0,0.0 +2024-07-08 00:00:00+05:30,1003.5,1016.0,996.3,1002.35,1219765,0.0,0.0 +2024-07-09 00:00:00+05:30,1002.25,1017.35,998.2,1014.75,378335,0.0,0.0 +2024-07-10 00:00:00+05:30,1016.8,1020.0,986.8,1005.45,350650,0.0,0.0 +2024-07-11 00:00:00+05:30,1008.9,1025.45,1007.6,1020.75,390361,0.0,0.0 +2024-07-12 00:00:00+05:30,1022.65,1025.85,1014.45,1016.6,633079,0.0,0.0 +2024-07-15 00:00:00+05:30,1020.45,1029.55,1017.2,1024.3,224603,0.0,0.0 +2024-07-16 00:00:00+05:30,1025.75,1029.5,1019.35,1021.1,189615,0.0,0.0 +2024-07-18 00:00:00+05:30,1022.2,1026.85,1007.85,1025.1,285619,0.0,0.0 +2024-07-19 00:00:00+05:30,1024.75,1024.75,986.55,989.9,917322,0.0,0.0 +2024-07-22 00:00:00+05:30,989.85,1008.0,977.0,1002.9,302158,0.0,0.0 +2024-07-23 00:00:00+05:30,1005.55,1008.25,967.05,1001.35,342736,0.0,0.0 +2024-07-24 00:00:00+05:30,999.0,1034.0,994.85,1027.65,349758,0.0,0.0 +2024-07-25 00:00:00+05:30,1027.65,1094.1,1026.1,1091.05,1371608,0.0,0.0 +2024-07-26 00:00:00+05:30,1105.05,1120.0,1083.25,1118.4,1731805,0.0,0.0 +2024-07-29 00:00:00+05:30,1122.85,1140.0,1118.4,1123.85,901016,0.0,0.0 +2024-07-30 00:00:00+05:30,1124.05,1179.05,1118.55,1162.25,902513,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/07/TATAPOWER.csv b/DATA/BRONZE/StockData/2024/07/TATAPOWER.csv new file mode 100644 index 00000000..22338cfc --- /dev/null +++ b/DATA/BRONZE/StockData/2024/07/TATAPOWER.csv @@ -0,0 +1,22 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-07-01 00:00:00+05:30,438.57,439.61,432.45,433.14,1016171,0.0,0.0 +2024-07-02 00:00:00+05:30,433.99,434.94,426.18,430.66,634366,0.0,0.0 +2024-07-03 00:00:00+05:30,431.0,433.44,428.86,431.8,1254399,0.0,0.0 +2024-07-04 00:00:00+05:30,434.15,442.25,433.2,436.5,727274,2.0,0.0 +2024-07-05 00:00:00+05:30,436.5,440.2,433.95,439.8,1475806,0.0,0.0 +2024-07-08 00:00:00+05:30,440.5,443.9,432.0,433.5,553520,0.0,0.0 +2024-07-09 00:00:00+05:30,437.2,441.75,434.55,438.8,917775,0.0,0.0 +2024-07-10 00:00:00+05:30,439.5,442.2,426.9,437.25,419611,0.0,0.0 +2024-07-11 00:00:00+05:30,438.55,444.5,436.3,440.35,389762,0.0,0.0 +2024-07-12 00:00:00+05:30,441.35,442.1,432.45,434.05,331584,0.0,0.0 +2024-07-15 00:00:00+05:30,435.9,442.4,431.0,439.2,990560,0.0,0.0 +2024-07-16 00:00:00+05:30,441.0,445.25,436.15,436.9,428217,0.0,0.0 +2024-07-18 00:00:00+05:30,441.0,441.0,429.05,430.0,1230087,0.0,0.0 +2024-07-19 00:00:00+05:30,430.0,430.0,412.8,414.15,2027366,0.0,0.0 +2024-07-22 00:00:00+05:30,414.35,425.2,409.7,424.25,543281,0.0,0.0 +2024-07-23 00:00:00+05:30,429.55,429.55,400.0,416.35,2246834,0.0,0.0 +2024-07-24 00:00:00+05:30,416.9,424.95,415.55,419.75,799074,0.0,0.0 +2024-07-25 00:00:00+05:30,415.4,425.55,413.0,422.4,559216,0.0,0.0 +2024-07-26 00:00:00+05:30,431.25,446.2,430.0,444.65,1761492,0.0,0.0 +2024-07-29 00:00:00+05:30,447.95,450.2,440.95,442.25,877225,0.0,0.0 +2024-07-30 00:00:00+05:30,442.0,449.0,440.35,444.05,1562503,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/08/IRCTC.csv b/DATA/BRONZE/StockData/2024/08/IRCTC.csv new file mode 100644 index 00000000..50c0f58f --- /dev/null +++ b/DATA/BRONZE/StockData/2024/08/IRCTC.csv @@ -0,0 +1,12 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-08-01 00:00:00+05:30,989.9,995.0,976.0,980.5,998861,0.0,0.0 +2024-08-02 00:00:00+05:30,972.75,976.5,963.65,966.4,1102487,0.0,0.0 +2024-08-05 00:00:00+05:30,945.0,954.0,921.15,925.5,2629317,0.0,0.0 +2024-08-06 00:00:00+05:30,925.5,946.75,915.9,919.15,1708694,0.0,0.0 +2024-08-07 00:00:00+05:30,927.85,934.1,921.3,930.85,1174614,0.0,0.0 +2024-08-08 00:00:00+05:30,930.85,939.9,923.55,925.8,1150268,0.0,0.0 +2024-08-09 00:00:00+05:30,932.55,935.65,926.0,926.95,569574,0.0,0.0 +2024-08-12 00:00:00+05:30,926.45,933.25,915.05,924.4,1267706,0.0,0.0 +2024-08-13 00:00:00+05:30,929.75,931.45,911.3,918.45,1973513,0.0,0.0 +2024-08-14 00:00:00+05:30,928.0,929.0,906.3,909.85,1764250,0.0,0.0 +2024-08-16 00:00:00+05:30,914.9,925.9,911.3,924.75,906307,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/08/KPITTECH.csv b/DATA/BRONZE/StockData/2024/08/KPITTECH.csv new file mode 100644 index 00000000..83bb1fb9 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/08/KPITTECH.csv @@ -0,0 +1,12 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-08-01 00:00:00+05:30,1869.95,1892.99,1825.77,1836.19,34105,0.0,0.0 +2024-08-02 00:00:00+05:30,1818.64,1867.45,1795.5,1819.78,91668,0.0,0.0 +2024-08-05 00:00:00+05:30,1710.43,1777.6,1707.39,1719.31,187622,0.0,0.0 +2024-08-06 00:00:00+05:30,1745.33,1788.12,1680.51,1686.94,39934,0.0,0.0 +2024-08-07 00:00:00+05:30,1732.27,1744.84,1695.72,1733.57,31097,0.0,0.0 +2024-08-08 00:00:00+05:30,1752.37,1765.83,1698.96,1702.65,27802,0.0,0.0 +2024-08-09 00:00:00+05:30,1746.75,1763.0,1730.95,1754.95,20641,4.6,0.0 +2024-08-12 00:00:00+05:30,1753.8,1826.4,1717.2,1804.95,42282,0.0,0.0 +2024-08-13 00:00:00+05:30,1790.5,1820.9,1741.0,1748.2,58011,0.0,0.0 +2024-08-14 00:00:00+05:30,1760.2,1794.75,1742.5,1786.75,28441,0.0,0.0 +2024-08-16 00:00:00+05:30,1800.0,1854.4,1794.35,1816.35,33313,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/08/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv b/DATA/BRONZE/StockData/2024/08/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv new file mode 100644 index 00000000..65555fca --- /dev/null +++ b/DATA/BRONZE/StockData/2024/08/MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH.csv @@ -0,0 +1,11 @@ +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,54.14,54.14,54.14,54.14,0,0.0,0.0,0.0 +2024-08-02 00:00:00+05:30,53.74,53.74,53.74,53.74,0,0.0,0.0,0.0 +2024-08-05 00:00:00+05:30,52.08,52.08,52.08,52.08,0,0.0,0.0,0.0 +2024-08-06 00:00:00+05:30,51.86,51.86,51.86,51.86,0,0.0,0.0,0.0 +2024-08-07 00:00:00+05:30,52.67,52.67,52.67,52.67,0,0.0,0.0,0.0 +2024-08-08 00:00:00+05:30,52.36,52.36,52.36,52.36,0,0.0,0.0,0.0 +2024-08-09 00:00:00+05:30,52.71,52.71,52.71,52.71,0,0.0,0.0,0.0 +2024-08-12 00:00:00+05:30,52.86,52.86,52.86,52.86,0,0.0,0.0,0.0 +2024-08-13 00:00:00+05:30,52.25,52.25,52.25,52.25,0,0.0,0.0,0.0 +2024-08-14 00:00:00+05:30,52.34,52.34,52.34,52.34,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/08/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv b/DATA/BRONZE/StockData/2024/08/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv new file mode 100644 index 00000000..60259203 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/08/SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH.csv @@ -0,0 +1,11 @@ +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,477.94,477.94,477.94,477.94,0,0.0,0.0,0.0 +2024-08-02 00:00:00+05:30,474.32,474.32,474.32,474.32,0,0.0,0.0,0.0 +2024-08-05 00:00:00+05:30,461.48,461.48,461.48,461.48,0,0.0,0.0,0.0 +2024-08-06 00:00:00+05:30,458.94,458.94,458.94,458.94,0,0.0,0.0,0.0 +2024-08-07 00:00:00+05:30,467.82,467.82,467.82,467.82,0,0.0,0.0,0.0 +2024-08-08 00:00:00+05:30,465.51,465.51,465.51,465.51,0,0.0,0.0,0.0 +2024-08-09 00:00:00+05:30,469.93,469.93,469.93,469.93,0,0.0,0.0,0.0 +2024-08-12 00:00:00+05:30,469.77,469.77,469.77,469.77,0,0.0,0.0,0.0 +2024-08-13 00:00:00+05:30,464.28,464.28,464.28,464.28,0,0.0,0.0,0.0 +2024-08-14 00:00:00+05:30,464.11,464.11,464.11,464.11,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/08/TATAMOTORS.csv b/DATA/BRONZE/StockData/2024/08/TATAMOTORS.csv new file mode 100644 index 00000000..f21b6d77 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/08/TATAMOTORS.csv @@ -0,0 +1,12 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-08-01 00:00:00+05:30,1166.85,1176.3,1136.55,1144.6,668979,0.0,0.0 +2024-08-02 00:00:00+05:30,1119.0,1119.0,1090.05,1096.9,2016375,0.0,0.0 +2024-08-05 00:00:00+05:30,1050.05,1064.95,1014.15,1016.65,3165691,0.0,0.0 +2024-08-06 00:00:00+05:30,1026.05,1060.5,1008.45,1013.65,1767022,0.0,0.0 +2024-08-07 00:00:00+05:30,1036.75,1050.0,1015.1,1025.25,515791,0.0,0.0 +2024-08-08 00:00:00+05:30,1035.7,1056.1,1027.05,1041.35,783879,0.0,0.0 +2024-08-09 00:00:00+05:30,1059.55,1082.65,1052.0,1067.45,624743,0.0,0.0 +2024-08-12 00:00:00+05:30,1062.25,1079.9,1055.05,1076.1,430577,0.0,0.0 +2024-08-13 00:00:00+05:30,1076.1,1076.1,1048.2,1053.55,279463,0.0,0.0 +2024-08-14 00:00:00+05:30,1059.0,1067.15,1046.55,1062.0,474015,0.0,0.0 +2024-08-16 00:00:00+05:30,1072.85,1100.0,1069.85,1098.8,600504,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/08/TATAPOWER.csv b/DATA/BRONZE/StockData/2024/08/TATAPOWER.csv new file mode 100644 index 00000000..3ba85ce4 --- /dev/null +++ b/DATA/BRONZE/StockData/2024/08/TATAPOWER.csv @@ -0,0 +1,12 @@ +date,open,high,low,close,volume,dividends,stock_splits +2024-08-01 00:00:00+05:30,454.55,466.0,454.0,464.35,3469207,0.0,0.0 +2024-08-02 00:00:00+05:30,460.8,470.85,452.55,460.3,1334883,0.0,0.0 +2024-08-05 00:00:00+05:30,445.0,452.6,430.3,434.7,1724319,0.0,0.0 +2024-08-06 00:00:00+05:30,436.15,449.1,433.5,436.8,892517,0.0,0.0 +2024-08-07 00:00:00+05:30,444.0,445.0,426.15,430.25,2418443,0.0,0.0 +2024-08-08 00:00:00+05:30,432.9,432.9,417.1,418.0,1092110,0.0,0.0 +2024-08-09 00:00:00+05:30,425.3,425.3,416.3,417.8,1165015,0.0,0.0 +2024-08-12 00:00:00+05:30,416.8,422.8,411.15,418.15,1237049,0.0,0.0 +2024-08-13 00:00:00+05:30,420.5,420.5,406.5,408.3,1383706,0.0,0.0 +2024-08-14 00:00:00+05:30,410.0,412.9,403.1,405.55,1354632,0.0,0.0 +2024-08-16 00:00:00+05:30,408.4,414.25,406.75,413.5,980341,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/BHAGERIA.NS.csv b/DATA/BRONZE/StockData/2024/BHAGERIA.NS.csv deleted file mode 100644 index e8d2a0b0..00000000 --- a/DATA/BRONZE/StockData/2024/BHAGERIA.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,164.89999389648438,167.8000030517578,163.89999389648438,164.8000030517578,22680,0.0,0.0 -2024-01-02 00:00:00+05:30,164.8000030517578,166.25,161.14999389648438,165.10000610351562,27546,0.0,0.0 -2024-01-03 00:00:00+05:30,166.14999389648438,172.3000030517578,162.85000610351562,169.60000610351562,65986,0.0,0.0 -2024-01-04 00:00:00+05:30,169.60000610351562,175.0,167.0,170.1999969482422,78559,0.0,0.0 -2024-01-05 00:00:00+05:30,171.9499969482422,171.9499969482422,165.14999389648438,168.39999389648438,40950,0.0,0.0 -2024-01-08 00:00:00+05:30,168.39999389648438,171.8000030517578,163.0,164.14999389648438,25633,0.0,0.0 -2024-01-09 00:00:00+05:30,164.1999969482422,167.39999389648438,163.10000610351562,163.9499969482422,21795,0.0,0.0 -2024-01-10 00:00:00+05:30,164.35000610351562,168.9499969482422,159.5500030517578,165.3000030517578,108355,0.0,0.0 -2024-01-11 00:00:00+05:30,167.75,167.9499969482422,158.39999389648438,160.5,113442,0.0,0.0 -2024-01-12 00:00:00+05:30,161.0500030517578,168.0,161.0500030517578,165.39999389648438,115702,0.0,0.0 -2024-01-15 00:00:00+05:30,166.6999969482422,166.6999969482422,158.5500030517578,162.39999389648438,87293,0.0,0.0 -2024-01-16 00:00:00+05:30,164.35000610351562,164.5,159.8000030517578,160.3000030517578,44515,0.0,0.0 -2024-01-17 00:00:00+05:30,160.10000610351562,161.9499969482422,158.10000610351562,158.75,19785,0.0,0.0 -2024-01-18 00:00:00+05:30,159.64999389648438,160.39999389648438,155.64999389648438,157.85000610351562,17842,0.0,0.0 -2024-01-19 00:00:00+05:30,158.75,159.14999389648438,157.4499969482422,158.1999969482422,14889,0.0,0.0 -2024-01-23 00:00:00+05:30,158.14999389648438,160.25,155.4499969482422,155.5500030517578,19427,0.0,0.0 -2024-01-24 00:00:00+05:30,152.14999389648438,158.39999389648438,152.14999389648438,154.0,14056,0.0,0.0 -2024-01-25 00:00:00+05:30,156.6999969482422,157.4499969482422,153.35000610351562,154.6999969482422,44535,0.0,0.0 -2024-01-29 00:00:00+05:30,156.9499969482422,163.9499969482422,152.6999969482422,161.5,56695,0.0,0.0 -2024-01-30 00:00:00+05:30,175.0,175.0,163.0,166.5500030517578,266743,0.0,0.0 -2024-01-31 00:00:00+05:30,169.0,170.1999969482422,165.1999969482422,166.0,44053,0.0,0.0 -2024-02-01 00:00:00+05:30,165.0500030517578,169.1999969482422,162.10000610351562,164.64999389648438,31785,0.0,0.0 -2024-02-02 00:00:00+05:30,166.4499969482422,170.6999969482422,160.35000610351562,166.4499969482422,151274,0.0,0.0 -2024-02-05 00:00:00+05:30,165.0,168.89999389648438,162.5500030517578,166.64999389648438,61016,0.0,0.0 -2024-02-06 00:00:00+05:30,168.64999389648438,170.4499969482422,162.25,168.5500030517578,102536,0.0,0.0 -2024-02-07 00:00:00+05:30,169.4499969482422,169.4499969482422,162.25,164.3000030517578,64175,0.0,0.0 -2024-02-08 00:00:00+05:30,164.3000030517578,168.0500030517578,163.60000610351562,164.35000610351562,41307,0.0,0.0 -2024-02-09 00:00:00+05:30,166.5500030517578,166.5500030517578,159.0500030517578,162.64999389648438,45187,0.0,0.0 -2024-02-12 00:00:00+05:30,174.0,177.75,166.75,168.85000610351562,475647,0.0,0.0 -2024-02-13 00:00:00+05:30,168.85000610351562,173.64999389648438,162.0,165.25,105227,0.0,0.0 -2024-02-14 00:00:00+05:30,164.4499969482422,173.9499969482422,163.89999389648438,168.0,95990,0.0,0.0 -2024-02-15 00:00:00+05:30,170.5,170.5,164.85000610351562,166.9499969482422,40691,0.0,0.0 -2024-02-16 00:00:00+05:30,166.5,169.1999969482422,165.0,166.5,35276,0.0,0.0 -2024-02-19 00:00:00+05:30,168.0,173.0,166.3000030517578,170.0,67307,0.0,0.0 -2024-02-20 00:00:00+05:30,170.3000030517578,173.89999389648438,168.10000610351562,171.0500030517578,111129,0.0,0.0 -2024-02-21 00:00:00+05:30,172.75,190.89999389648438,169.3000030517578,182.5500030517578,1662590,0.0,0.0 -2024-02-22 00:00:00+05:30,186.0,198.0,183.6999969482422,194.75,1639474,0.0,0.0 -2024-02-23 00:00:00+05:30,197.0,204.0,192.6999969482422,196.10000610351562,739505,0.0,0.0 -2024-02-26 00:00:00+05:30,197.0,198.35000610351562,188.1999969482422,193.60000610351562,270018,0.0,0.0 -2024-02-27 00:00:00+05:30,193.9499969482422,199.60000610351562,188.5,192.1999969482422,361257,0.0,0.0 -2024-02-28 00:00:00+05:30,194.0,204.85000610351562,187.25,189.35000610351562,468482,0.0,0.0 -2024-02-29 00:00:00+05:30,190.6999969482422,192.64999389648438,184.35000610351562,185.0,109905,0.0,0.0 -2024-03-01 00:00:00+05:30,185.60000610351562,193.0,185.60000610351562,191.0,80606,0.0,0.0 -2024-03-04 00:00:00+05:30,192.8000030517578,195.9499969482422,185.10000610351562,185.6999969482422,90504,0.0,0.0 -2024-03-05 00:00:00+05:30,185.5,187.0,180.4499969482422,180.89999389648438,78854,0.0,0.0 -2024-03-06 00:00:00+05:30,179.10000610351562,183.35000610351562,175.39999389648438,180.3000030517578,113205,0.0,0.0 -2024-03-07 00:00:00+05:30,181.5500030517578,189.3000030517578,180.3000030517578,183.25,100907,0.0,0.0 -2024-03-11 00:00:00+05:30,184.25,185.39999389648438,168.60000610351562,169.85000610351562,121494,0.0,0.0 -2024-03-12 00:00:00+05:30,170.0,172.4499969482422,159.8000030517578,160.5,118078,0.0,0.0 -2024-03-13 00:00:00+05:30,160.0,162.75,140.9499969482422,143.35000610351562,187501,0.0,0.0 -2024-03-14 00:00:00+05:30,141.1999969482422,150.89999389648438,140.4499969482422,148.89999389648438,97824,0.0,0.0 -2024-03-15 00:00:00+05:30,149.8000030517578,152.14999389648438,144.39999389648438,148.89999389648438,57426,0.0,0.0 -2024-03-18 00:00:00+05:30,150.4499969482422,154.0,146.89999389648438,148.75,55034,0.0,0.0 -2024-03-19 00:00:00+05:30,147.0,156.0,146.0500030517578,148.5500030517578,84535,0.0,0.0 -2024-03-20 00:00:00+05:30,147.5,153.5500030517578,147.5,151.85000610351562,48466,0.0,0.0 -2024-03-21 00:00:00+05:30,152.6999969482422,156.35000610351562,151.60000610351562,154.3000030517578,67459,0.0,0.0 -2024-03-22 00:00:00+05:30,156.0,156.0,151.25,152.3000030517578,43859,0.0,0.0 -2024-03-26 00:00:00+05:30,150.10000610351562,163.8000030517578,144.4499969482422,147.14999389648438,473053,0.0,0.0 -2024-03-27 00:00:00+05:30,148.85000610351562,153.35000610351562,147.5500030517578,149.3000030517578,101888,0.0,0.0 -2024-03-28 00:00:00+05:30,150.0,152.6999969482422,143.0500030517578,144.9499969482422,93344,0.0,0.0 -2024-04-01 00:00:00+05:30,147.10000610351562,154.9499969482422,147.10000610351562,152.5,57411,0.0,0.0 -2024-04-02 00:00:00+05:30,154.0,154.5,149.5500030517578,153.5,51757,0.0,0.0 -2024-04-03 00:00:00+05:30,153.8000030517578,172.0,152.64999389648438,166.4499969482422,333394,0.0,0.0 -2024-04-04 00:00:00+05:30,168.5,170.75,164.64999389648438,166.1999969482422,77431,0.0,0.0 -2024-04-05 00:00:00+05:30,166.1999969482422,178.6999969482422,163.60000610351562,172.35000610351562,256624,0.0,0.0 -2024-04-08 00:00:00+05:30,173.4499969482422,178.5500030517578,173.0,174.75,81089,0.0,0.0 -2024-04-09 00:00:00+05:30,176.39999389648438,176.5,170.9499969482422,173.85000610351562,49333,0.0,0.0 -2024-04-10 00:00:00+05:30,174.9499969482422,175.60000610351562,169.1999969482422,170.60000610351562,37901,0.0,0.0 -2024-04-12 00:00:00+05:30,171.25,174.85000610351562,165.60000610351562,167.25,59630,0.0,0.0 -2024-04-15 00:00:00+05:30,163.5,164.75,158.0500030517578,161.0500030517578,57037,0.0,0.0 -2024-04-16 00:00:00+05:30,158.64999389648438,190.39999389648438,158.3000030517578,185.4499969482422,1493026,0.0,0.0 -2024-04-18 00:00:00+05:30,186.89999389648438,186.89999389648438,171.10000610351562,172.6999969482422,216145,0.0,0.0 -2024-04-19 00:00:00+05:30,170.10000610351562,182.25,169.35000610351562,178.5500030517578,230161,0.0,0.0 -2024-04-22 00:00:00+05:30,178.1999969482422,181.60000610351562,174.10000610351562,174.9499969482422,70311,0.0,0.0 -2024-04-23 00:00:00+05:30,174.9499969482422,185.9499969482422,174.0,182.0,213443,0.0,0.0 -2024-04-24 00:00:00+05:30,183.60000610351562,186.6999969482422,177.5500030517578,179.0500030517578,84227,0.0,0.0 -2024-04-25 00:00:00+05:30,181.6999969482422,183.10000610351562,177.6999969482422,179.0,35346,0.0,0.0 -2024-04-26 00:00:00+05:30,180.75,181.9499969482422,178.0500030517578,179.85000610351562,27668,0.0,0.0 -2024-04-29 00:00:00+05:30,181.0,182.0,177.35000610351562,178.75,28131,0.0,0.0 -2024-04-30 00:00:00+05:30,179.89999389648438,179.89999389648438,172.6999969482422,174.25,45138,0.0,0.0 -2024-05-02 00:00:00+05:30,176.64999389648438,177.35000610351562,169.64999389648438,170.39999389648438,49822,0.0,0.0 -2024-05-03 00:00:00+05:30,171.25,174.25,167.8000030517578,169.4499969482422,35749,0.0,0.0 -2024-05-06 00:00:00+05:30,171.4499969482422,171.6999969482422,161.5,163.4499969482422,54756,0.0,0.0 -2024-05-07 00:00:00+05:30,165.0500030517578,165.0500030517578,161.0,162.60000610351562,25789,0.0,0.0 -2024-05-08 00:00:00+05:30,162.60000610351562,168.0,161.5500030517578,165.9499969482422,22750,0.0,0.0 -2024-05-09 00:00:00+05:30,166.75,166.75,157.5,159.35000610351562,41755,0.0,0.0 -2024-05-10 00:00:00+05:30,159.3000030517578,164.75,158.0500030517578,162.0,21629,0.0,0.0 -2024-05-13 00:00:00+05:30,159.0,161.8000030517578,157.6999969482422,158.75,22034,0.0,0.0 -2024-05-14 00:00:00+05:30,158.75,175.0,157.0500030517578,170.89999389648438,197902,0.0,0.0 -2024-05-15 00:00:00+05:30,175.0,177.0,170.0500030517578,170.9499969482422,68143,0.0,0.0 -2024-05-16 00:00:00+05:30,172.64999389648438,176.9499969482422,168.85000610351562,175.14999389648438,48594,0.0,0.0 -2024-05-17 00:00:00+05:30,175.14999389648438,176.9499969482422,169.8000030517578,170.85000610351562,29224,0.0,0.0 -2024-05-21 00:00:00+05:30,171.35000610351562,172.14999389648438,166.64999389648438,167.25,31029,0.0,0.0 -2024-05-22 00:00:00+05:30,168.39999389648438,168.9499969482422,165.0,166.1999969482422,26034,0.0,0.0 -2024-05-23 00:00:00+05:30,166.0,170.25,163.25,164.64999389648438,37697,0.0,0.0 -2024-05-24 00:00:00+05:30,165.85000610351562,169.5,163.35000610351562,166.0500030517578,36599,0.0,0.0 -2024-05-27 00:00:00+05:30,168.3000030517578,173.0,165.25,169.85000610351562,64302,0.0,0.0 -2024-05-28 00:00:00+05:30,165.0,167.0500030517578,158.10000610351562,159.35000610351562,91727,0.0,0.0 -2024-05-29 00:00:00+05:30,160.14999389648438,161.64999389648438,158.0500030517578,158.8000030517578,13219,0.0,0.0 -2024-05-30 00:00:00+05:30,158.9499969482422,160.9499969482422,157.5500030517578,157.85000610351562,17986,0.0,0.0 -2024-05-31 00:00:00+05:30,157.5,159.14999389648438,151.39999389648438,153.14999389648438,32181,0.0,0.0 -2024-06-03 00:00:00+05:30,160.10000610351562,161.0,156.5,159.75,66320,0.0,0.0 -2024-06-04 00:00:00+05:30,159.75,159.75,140.0,147.3000030517578,46817,0.0,0.0 -2024-06-05 00:00:00+05:30,150.0,152.5500030517578,143.39999389648438,151.0500030517578,40797,0.0,0.0 -2024-06-06 00:00:00+05:30,154.0,167.14999389648438,153.3000030517578,160.3000030517578,78740,0.0,0.0 -2024-06-07 00:00:00+05:30,159.89999389648438,163.5,158.4499969482422,160.89999389648438,23808,0.0,0.0 -2024-06-10 00:00:00+05:30,160.89999389648438,163.47000122070312,160.0500030517578,161.47000122070312,40203,0.0,0.0 -2024-06-11 00:00:00+05:30,164.0,164.7899932861328,161.25,162.3000030517578,19468,0.0,0.0 -2024-06-12 00:00:00+05:30,164.4499969482422,164.64999389648438,162.36000061035156,162.97999572753906,16248,0.0,0.0 -2024-06-13 00:00:00+05:30,164.85000610351562,165.0,161.80999755859375,162.92999267578125,39142,0.0,0.0 -2024-06-14 00:00:00+05:30,163.1999969482422,171.0,161.82000732421875,167.3000030517578,88750,0.0,0.0 -2024-06-18 00:00:00+05:30,167.3000030517578,170.0399932861328,165.9199981689453,167.74000549316406,52784,0.0,0.0 -2024-06-19 00:00:00+05:30,169.07000732421875,169.58999633789062,165.0500030517578,166.1300048828125,30818,0.0,0.0 -2024-06-20 00:00:00+05:30,166.1999969482422,176.99000549316406,165.80999755859375,171.83999633789062,255956,0.0,0.0 -2024-06-21 00:00:00+05:30,173.10000610351562,175.0,167.0,168.49000549316406,54793,0.0,0.0 -2024-06-24 00:00:00+05:30,168.36000061035156,175.99000549316406,165.8800048828125,173.8800048828125,93379,0.0,0.0 -2024-06-25 00:00:00+05:30,175.9499969482422,175.9499969482422,168.0,169.8800048828125,44645,0.0,0.0 -2024-06-26 00:00:00+05:30,168.1999969482422,174.7899932861328,165.85000610351562,168.52000427246094,58151,0.0,0.0 -2024-06-27 00:00:00+05:30,166.10000610351562,176.38999938964844,166.10000610351562,170.75,171441,0.0,0.0 -2024-06-28 00:00:00+05:30,168.50999450683594,171.83999633789062,168.35000610351562,169.58999633789062,29703,0.0,0.0 -2024-07-01 00:00:00+05:30,170.25,173.99000549316406,168.6999969482422,171.99000549316406,40066,0.0,0.0 -2024-07-02 00:00:00+05:30,172.0,173.8000030517578,167.99000549316406,169.52999877929688,40376,0.0,0.0 -2024-07-03 00:00:00+05:30,170.64999389648438,173.2899932861328,170.02000427246094,170.35000610351562,47780,0.0,0.0 -2024-07-04 00:00:00+05:30,170.5500030517578,172.0,168.55999755859375,170.97000122070312,37455,0.0,0.0 -2024-07-05 00:00:00+05:30,171.60000610351562,181.5,168.0500030517578,176.75,252306,0.0,0.0 -2024-07-08 00:00:00+05:30,179.39999389648438,180.77000427246094,173.77000427246094,175.77999877929688,80880,0.0,0.0 -2024-07-09 00:00:00+05:30,174.5500030517578,177.99000549316406,173.10000610351562,174.1300048828125,63642,0.0,0.0 -2024-07-10 00:00:00+05:30,174.13999938964844,174.89999389648438,165.92999267578125,168.2100067138672,86908,0.0,0.0 -2024-07-11 00:00:00+05:30,169.89999389648438,169.89999389648438,167.0,168.25,25722,0.0,0.0 -2024-07-12 00:00:00+05:30,169.10000610351562,169.5800018310547,165.0,166.25,22962,0.0,0.0 -2024-07-15 00:00:00+05:30,166.89999389648438,173.75,164.11000061035156,170.33999633789062,49334,0.0,0.0 -2024-07-16 00:00:00+05:30,171.1699981689453,171.8800048828125,166.4199981689453,167.3699951171875,23647,0.0,0.0 -2024-07-18 00:00:00+05:30,168.8000030517578,169.6199951171875,167.0,168.42999267578125,41351,0.0,0.0 -2024-07-19 00:00:00+05:30,169.25,169.25,164.19000244140625,166.8000030517578,33429,0.0,0.0 -2024-07-22 00:00:00+05:30,163.1999969482422,166.69000244140625,161.3300018310547,162.00999450683594,37355,0.0,0.0 -2024-07-23 00:00:00+05:30,164.35000610351562,164.5800018310547,153.66000366210938,158.60000610351562,44195,0.0,0.0 -2024-07-24 00:00:00+05:30,160.3800048828125,168.97999572753906,158.0,164.44000244140625,95162,0.0,0.0 -2024-07-25 00:00:00+05:30,161.1699981689453,166.0,161.1699981689453,164.1300048828125,34697,0.0,0.0 -2024-07-26 00:00:00+05:30,162.5500030517578,171.52000427246094,162.5500030517578,166.27999877929688,68647,0.0,0.0 -2024-07-29 00:00:00+05:30,166.5500030517578,172.0,166.5500030517578,169.64999389648438,45196,0.0,0.0 -2024-07-30 00:00:00+05:30,173.99000549316406,177.99000549316406,170.25,173.4199981689453,177749,0.0,0.0 -2024-07-31 00:00:00+05:30,175.8000030517578,178.75,171.9199981689453,175.77999877929688,184853,0.0,0.0 -2024-08-01 00:00:00+05:30,175.77999877929688,177.49000549316406,170.14999389648438,171.5500030517578,55264,0.0,0.0 -2024-08-02 00:00:00+05:30,171.0,172.85000610351562,168.86000061035156,170.6999969482422,35632,0.0,0.0 -2024-08-05 00:00:00+05:30,167.0,167.39999389648438,159.1999969482422,163.3000030517578,67765,0.0,0.0 -2024-08-06 00:00:00+05:30,161.5500030517578,169.0,159.6199951171875,161.22999572753906,38540,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/BPCL.NS.csv b/DATA/BRONZE/StockData/2024/BPCL.NS.csv deleted file mode 100644 index 7bed0366..00000000 --- a/DATA/BRONZE/StockData/2024/BPCL.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,229.6999969482422,229.6999969482422,225.35000610351562,226.02499389648438,7006288,0.0,0.0 -2024-01-02 00:00:00+05:30,226.02499389648438,229.6999969482422,224.0500030517578,228.125,9458818,0.0,0.0 -2024-01-03 00:00:00+05:30,229.97500610351562,232.64999389648438,227.52499389648438,230.52499389648438,15058884,0.0,0.0 -2024-01-04 00:00:00+05:30,228.39999389648438,228.75,225.5,226.3249969482422,17904916,0.0,0.0 -2024-01-05 00:00:00+05:30,227.9499969482422,229.8249969482422,225.625,226.5500030517578,8080468,0.0,0.0 -2024-01-08 00:00:00+05:30,228.47500610351562,232.14999389648438,225.72500610351562,227.5,18232610,0.0,0.0 -2024-01-09 00:00:00+05:30,230.0,231.875,227.8249969482422,229.97500610351562,12301290,0.0,0.0 -2024-01-10 00:00:00+05:30,227.60000610351562,228.0749969482422,222.5500030517578,225.625,15261992,0.0,0.0 -2024-01-11 00:00:00+05:30,226.9499969482422,230.60000610351562,226.60000610351562,229.35000610351562,15751252,0.0,0.0 -2024-01-12 00:00:00+05:30,229.5,230.5500030517578,227.5500030517578,229.125,11990812,0.0,0.0 -2024-01-15 00:00:00+05:30,230.0,231.75,227.8249969482422,229.97500610351562,10408382,0.0,0.0 -2024-01-16 00:00:00+05:30,230.5,239.89999389648438,230.25,236.4250030517578,42369500,0.0,0.0 -2024-01-17 00:00:00+05:30,236.0,238.5749969482422,233.0749969482422,235.8249969482422,22429284,0.0,0.0 -2024-01-18 00:00:00+05:30,233.5,240.4499969482422,230.5,236.60000610351562,19802302,0.0,0.0 -2024-01-19 00:00:00+05:30,238.0,242.5,237.02499389648438,240.47500610351562,12973856,0.0,0.0 -2024-01-23 00:00:00+05:30,244.25,244.25,230.0500030517578,231.52499389648438,18419550,0.0,0.0 -2024-01-24 00:00:00+05:30,232.5,239.25,231.64999389648438,238.5749969482422,15161312,0.0,0.0 -2024-01-25 00:00:00+05:30,238.60000610351562,244.1750030517578,235.5,237.1999969482422,21346674,0.0,0.0 -2024-01-29 00:00:00+05:30,237.0,250.6999969482422,234.6999969482422,246.3249969482422,27869484,0.0,0.0 -2024-01-30 00:00:00+05:30,248.4250030517578,258.92498779296875,246.5749969482422,252.10000610351562,44271876,0.0,0.0 -2024-01-31 00:00:00+05:30,252.97500610351562,256.2749938964844,249.27499389648438,251.1750030517578,20707736,0.0,0.0 -2024-02-01 00:00:00+05:30,252.27499389648438,257.6499938964844,249.5500030517578,254.22500610351562,14008198,0.0,0.0 -2024-02-02 00:00:00+05:30,258.67498779296875,286.20001220703125,258.0,279.17498779296875,77556082,0.0,0.0 -2024-02-05 00:00:00+05:30,283.0,294.3999938964844,278.5249938964844,287.375,45025890,0.0,0.0 -2024-02-06 00:00:00+05:30,289.9750061035156,307.3500061035156,285.3500061035156,304.6499938964844,45260656,0.0,0.0 -2024-02-07 00:00:00+05:30,308.3999938964844,310.0,299.6499938964844,301.0249938964844,28791718,0.0,0.0 -2024-02-08 00:00:00+05:30,304.0,317.67498779296875,303.20001220703125,310.25,37522588,0.0,0.0 -2024-02-09 00:00:00+05:30,311.5,311.8500061035156,296.1499938964844,307.1499938964844,29524266,0.0,0.0 -2024-02-12 00:00:00+05:30,307.3999938964844,309.29998779296875,291.875,295.2250061035156,17042236,0.0,0.0 -2024-02-13 00:00:00+05:30,295.9750061035156,298.2749938964844,290.17498779296875,292.1499938964844,12659942,0.0,0.0 -2024-02-14 00:00:00+05:30,291.0,314.67498779296875,291.0,311.82501220703125,47987362,0.0,0.0 -2024-02-15 00:00:00+05:30,315.0,328.4750061035156,311.54998779296875,326.375,51245018,0.0,0.0 -2024-02-16 00:00:00+05:30,333.0,343.9750061035156,325.95001220703125,327.29998779296875,55744810,0.0,0.0 -2024-02-19 00:00:00+05:30,329.95001220703125,333.3500061035156,325.42498779296875,326.2749938964844,24997270,0.0,0.0 -2024-02-20 00:00:00+05:30,326.2749938964844,332.0,318.625,328.79998779296875,20913510,0.0,0.0 -2024-02-21 00:00:00+05:30,331.79998779296875,333.92498779296875,315.0,316.6000061035156,17722264,0.0,0.0 -2024-02-22 00:00:00+05:30,314.5,315.42498779296875,305.42498779296875,312.95001220703125,27653580,0.0,0.0 -2024-02-23 00:00:00+05:30,311.0249938964844,314.75,307.625,308.9750061035156,12564690,0.0,0.0 -2024-02-26 00:00:00+05:30,308.5,316.79998779296875,302.04998779296875,313.57501220703125,23264196,0.0,0.0 -2024-02-27 00:00:00+05:30,313.54998779296875,316.3500061035156,308.1499938964844,312.5249938964844,14881202,0.0,0.0 -2024-02-28 00:00:00+05:30,312.42498779296875,312.7749938964844,303.04998779296875,304.6499938964844,12645922,0.0,0.0 -2024-02-29 00:00:00+05:30,304.5,305.8999938964844,297.2250061035156,301.92498779296875,20515464,0.0,0.0 -2024-03-01 00:00:00+05:30,305.5,313.625,304.5,311.6499938964844,15763236,0.0,0.0 -2024-03-04 00:00:00+05:30,312.6000061035156,321.625,310.42498779296875,320.2250061035156,14804172,0.0,0.0 -2024-03-05 00:00:00+05:30,320.5249938964844,324.75,316.04998779296875,322.54998779296875,12317936,0.0,0.0 -2024-03-06 00:00:00+05:30,321.5,326.5,312.625,319.17498779296875,18258188,0.0,0.0 -2024-03-07 00:00:00+05:30,318.5,320.57501220703125,311.0,312.3500061035156,11968574,0.0,0.0 -2024-03-11 00:00:00+05:30,308.5,319.3500061035156,306.0249938964844,313.20001220703125,15353008,0.0,0.0 -2024-03-12 00:00:00+05:30,313.5,317.67498779296875,308.32501220703125,312.7250061035156,14074364,0.0,0.0 -2024-03-13 00:00:00+05:30,314.0,314.0,297.1000061035156,298.875,14910184,0.0,0.0 -2024-03-14 00:00:00+05:30,298.875,307.0,296.20001220703125,304.375,19372474,0.0,0.0 -2024-03-15 00:00:00+05:30,294.125,300.0,279.5,293.2250061035156,57039318,0.0,0.0 -2024-03-18 00:00:00+05:30,293.2250061035156,296.3999938964844,290.1499938964844,291.1499938964844,10980494,0.0,0.0 -2024-03-19 00:00:00+05:30,290.0,290.42498779296875,278.20001220703125,278.8500061035156,21665634,0.0,0.0 -2024-03-20 00:00:00+05:30,280.5,286.20001220703125,280.1499938964844,283.32501220703125,17528566,0.0,0.0 -2024-03-21 00:00:00+05:30,287.0,294.8500061035156,286.2749938964844,293.8999938964844,16625332,0.0,0.0 -2024-03-22 00:00:00+05:30,294.5,302.2250061035156,292.2749938964844,296.3999938964844,21445540,0.0,0.0 -2024-03-26 00:00:00+05:30,293.20001220703125,301.8999938964844,292.67498779296875,299.92498779296875,13567050,0.0,0.0 -2024-03-27 00:00:00+05:30,302.5,305.875,296.6499938964844,297.6000061035156,10893576,0.0,0.0 -2024-03-28 00:00:00+05:30,300.45001220703125,305.625,298.79998779296875,301.20001220703125,12168632,0.0,0.0 -2024-04-01 00:00:00+05:30,301.5,304.4750061035156,299.07501220703125,300.3500061035156,6260114,0.0,0.0 -2024-04-02 00:00:00+05:30,302.5,310.1499938964844,300.0,307.8999938964844,18944588,0.0,0.0 -2024-04-03 00:00:00+05:30,306.5,309.67498779296875,304.3999938964844,305.4750061035156,12456516,0.0,0.0 -2024-04-04 00:00:00+05:30,307.0,308.04998779296875,297.7250061035156,299.25,15187270,0.0,0.0 -2024-04-05 00:00:00+05:30,296.7749938964844,297.1499938964844,290.125,295.2250061035156,17546990,0.0,0.0 -2024-04-08 00:00:00+05:30,297.9750061035156,301.79998779296875,295.29998779296875,295.9750061035156,11628512,0.0,0.0 -2024-04-09 00:00:00+05:30,298.6000061035156,298.6000061035156,291.75,292.875,9089852,0.0,0.0 -2024-04-10 00:00:00+05:30,294.6499938964844,304.3500061035156,292.5,302.375,22286674,0.0,0.0 -2024-04-12 00:00:00+05:30,302.375,306.42498779296875,299.5,300.6000061035156,13419366,0.0,0.0 -2024-04-15 00:00:00+05:30,295.1000061035156,299.8999938964844,287.20001220703125,294.7749938964844,16619074,0.0,0.0 -2024-04-16 00:00:00+05:30,292.5,300.0,289.2749938964844,296.1499938964844,11546770,0.0,0.0 -2024-04-18 00:00:00+05:30,302.25,308.79998779296875,292.7749938964844,294.79998779296875,25834400,0.0,0.0 -2024-04-19 00:00:00+05:30,289.0,294.95001220703125,282.1000061035156,292.8999938964844,20996084,0.0,0.0 -2024-04-22 00:00:00+05:30,297.42498779296875,304.3999938964844,296.5,301.7250061035156,17525618,0.0,0.0 -2024-04-23 00:00:00+05:30,304.1499938964844,304.75,295.875,296.5,11440602,0.0,0.0 -2024-04-24 00:00:00+05:30,299.0,299.42498779296875,296.0,296.67498779296875,9778936,0.0,0.0 -2024-04-25 00:00:00+05:30,296.67498779296875,302.8999938964844,294.0249938964844,301.70001220703125,14346756,0.0,0.0 -2024-04-26 00:00:00+05:30,301.1499938964844,307.3500061035156,299.54998779296875,304.7250061035156,9905056,0.0,0.0 -2024-04-29 00:00:00+05:30,307.4750061035156,312.25,303.6000061035156,309.3999938964844,15908852,0.0,0.0 -2024-04-30 00:00:00+05:30,312.0,312.2749938964844,301.70001220703125,303.67498779296875,12520696,0.0,0.0 -2024-05-02 00:00:00+05:30,309.0,318.5249938964844,307.25,317.32501220703125,31766132,0.0,0.0 -2024-05-03 00:00:00+05:30,320.0,320.8500061035156,312.54998779296875,314.92498779296875,8997336,0.0,0.0 -2024-05-06 00:00:00+05:30,317.5,317.6000061035156,303.07501220703125,305.125,9472036,0.0,0.0 -2024-05-07 00:00:00+05:30,311.25,314.2250061035156,301.0,302.1499938964844,19902238,0.0,0.0 -2024-05-08 00:00:00+05:30,304.0,312.1499938964844,301.7250061035156,310.1499938964844,13939168,0.0,0.0 -2024-05-09 00:00:00+05:30,312.5,312.5,295.0249938964844,296.07501220703125,19938848,0.0,0.0 -2024-05-10 00:00:00+05:30,307.5,310.9750061035156,300.7749938964844,309.32501220703125,44164342,0.0,0.0 -2024-05-13 00:00:00+05:30,312.4750061035156,312.4750061035156,295.8999938964844,303.45001220703125,22898652,0.0,0.0 -2024-05-14 00:00:00+05:30,306.20001220703125,308.8500061035156,301.07501220703125,302.9750061035156,12813314,0.0,0.0 -2024-05-15 00:00:00+05:30,304.5,314.0,303.5249938964844,312.5249938964844,18835012,0.0,0.0 -2024-05-16 00:00:00+05:30,316.0,316.67498779296875,305.5249938964844,309.375,26886936,0.0,0.0 -2024-05-17 00:00:00+05:30,309.8500061035156,314.75,309.17498779296875,314.1499938964844,10203386,0.0,0.0 -2024-05-21 00:00:00+05:30,315.0,324.5,312.5,322.0,21247760,0.0,0.0 -2024-05-22 00:00:00+05:30,324.95001220703125,325.3500061035156,315.5249938964844,320.25,14673810,0.0,0.0 -2024-05-23 00:00:00+05:30,322.5,327.04998779296875,320.29998779296875,323.7250061035156,14982550,0.0,0.0 -2024-05-24 00:00:00+05:30,323.5,331.67498779296875,320.79998779296875,327.04998779296875,16208524,0.0,0.0 -2024-05-27 00:00:00+05:30,328.3999938964844,330.875,323.25,328.0249938964844,12493582,0.0,0.0 -2024-05-28 00:00:00+05:30,328.9750061035156,329.5,321.29998779296875,323.25,8950082,0.0,0.0 -2024-05-29 00:00:00+05:30,320.0,321.4750061035156,316.20001220703125,316.7749938964844,10753416,0.0,0.0 -2024-05-30 00:00:00+05:30,317.0249938964844,318.3999938964844,311.75,312.875,9645688,0.0,0.0 -2024-05-31 00:00:00+05:30,315.0,317.20001220703125,308.79998779296875,313.8999938964844,18484104,0.0,0.0 -2024-06-03 00:00:00+05:30,332.5,343.5,325.8500061035156,333.07501220703125,33828234,0.0,0.0 -2024-06-04 00:00:00+05:30,335.0,335.0,283.3500061035156,290.1000061035156,45748526,0.0,0.0 -2024-06-05 00:00:00+05:30,301.0249938964844,301.0249938964844,267.1000061035156,290.54998779296875,47388174,0.0,0.0 -2024-06-06 00:00:00+05:30,295.5249938964844,303.7250061035156,290.125,292.07501220703125,37934232,0.0,0.0 -2024-06-07 00:00:00+05:30,292.5,301.0,290.6000061035156,299.8999938964844,21620630,0.0,0.0 -2024-06-10 00:00:00+05:30,302.6499938964844,304.92498779296875,300.125,301.29998779296875,14828594,0.0,0.0 -2024-06-11 00:00:00+05:30,303.1499938964844,306.3500061035156,296.79998779296875,303.6000061035156,27027544,0.0,0.0 -2024-06-12 00:00:00+05:30,310.75,311.92498779296875,306.2250061035156,306.67498779296875,23479388,0.0,0.0 -2024-06-13 00:00:00+05:30,309.5,310.75,306.75,309.67498779296875,12050324,0.0,0.0 -2024-06-14 00:00:00+05:30,311.1499938964844,314.6499938964844,309.125,313.32501220703125,14628644,0.0,0.0 -2024-06-18 00:00:00+05:30,317.5,317.5,313.20001220703125,315.45001220703125,15884950,0.0,0.0 -2024-06-19 00:00:00+05:30,317.1000061035156,317.1000061035156,307.5,307.8999938964844,19648006,0.0,0.0 -2024-06-20 00:00:00+05:30,310.0,314.3999938964844,306.3999938964844,313.125,18076646,0.0,0.0 -2024-06-21 00:00:00+05:30,318.0,319.0,305.1000061035156,307.6000061035156,30004484,0.0,2.0 -2024-06-24 00:00:00+05:30,309.70001220703125,309.70001220703125,303.29998779296875,305.25,7557297,0.0,0.0 -2024-06-25 00:00:00+05:30,305.25,306.45001220703125,294.79998779296875,296.29998779296875,15630568,0.0,0.0 -2024-06-26 00:00:00+05:30,298.0,300.8500061035156,296.25,298.3999938964844,7973173,0.0,0.0 -2024-06-27 00:00:00+05:30,298.79998779296875,307.0,296.04998779296875,304.8500061035156,12487595,0.0,0.0 -2024-06-28 00:00:00+05:30,305.8500061035156,306.6000061035156,301.54998779296875,303.95001220703125,9077880,0.0,0.0 -2024-07-01 00:00:00+05:30,305.70001220703125,306.8500061035156,303.29998779296875,304.54998779296875,4793023,0.0,0.0 -2024-07-02 00:00:00+05:30,304.0,308.25,302.20001220703125,304.3999938964844,5553786,0.0,0.0 -2024-07-03 00:00:00+05:30,305.5,307.45001220703125,303.0,306.6000061035156,4355165,0.0,0.0 -2024-07-04 00:00:00+05:30,306.6000061035156,308.5,301.95001220703125,303.0,6607472,0.0,0.0 -2024-07-05 00:00:00+05:30,303.0,307.20001220703125,302.0,306.6499938964844,7684768,0.0,0.0 -2024-07-08 00:00:00+05:30,304.6000061035156,307.95001220703125,298.79998779296875,299.5,11488688,0.0,0.0 -2024-07-09 00:00:00+05:30,301.25,302.1499938964844,296.3999938964844,300.20001220703125,18094862,0.0,0.0 -2024-07-10 00:00:00+05:30,300.79998779296875,301.79998779296875,293.3999938964844,300.3500061035156,12134270,0.0,0.0 -2024-07-11 00:00:00+05:30,302.0,308.0,299.6000061035156,306.6000061035156,19246022,0.0,0.0 -2024-07-12 00:00:00+05:30,309.70001220703125,310.95001220703125,303.75,304.54998779296875,10426157,0.0,0.0 -2024-07-15 00:00:00+05:30,306.0,309.0,304.1499938964844,307.75,8687357,0.0,0.0 -2024-07-16 00:00:00+05:30,308.0,319.25,308.0,315.95001220703125,28132502,0.0,0.0 -2024-07-18 00:00:00+05:30,318.5,319.0,312.70001220703125,318.1499938964844,19588548,0.0,0.0 -2024-07-19 00:00:00+05:30,318.1499938964844,318.1499938964844,301.79998779296875,303.79998779296875,19823046,0.0,0.0 -2024-07-22 00:00:00+05:30,304.54998779296875,317.1499938964844,300.1000061035156,308.25,27102699,0.0,0.0 -2024-07-23 00:00:00+05:30,311.45001220703125,312.29998779296875,296.1000061035156,306.0,24287234,0.0,0.0 -2024-07-24 00:00:00+05:30,306.3999938964844,315.8500061035156,304.8500061035156,314.95001220703125,16934157,0.0,0.0 -2024-07-25 00:00:00+05:30,312.95001220703125,327.1499938964844,310.79998779296875,326.1499938964844,30554549,0.0,0.0 -2024-07-26 00:00:00+05:30,327.95001220703125,329.3999938964844,323.3999938964844,328.79998779296875,21839106,0.0,0.0 -2024-07-29 00:00:00+05:30,333.3999938964844,338.95001220703125,331.04998779296875,337.8999938964844,20234464,0.0,0.0 -2024-07-30 00:00:00+05:30,338.54998779296875,359.04998779296875,337.29998779296875,348.20001220703125,45785745,0.0,0.0 -2024-07-31 00:00:00+05:30,352.0,354.1000061035156,346.1499938964844,350.04998779296875,17224023,0.0,0.0 -2024-08-01 00:00:00+05:30,351.0,351.8999938964844,344.6000061035156,349.1000061035156,16959971,0.0,0.0 -2024-08-02 00:00:00+05:30,346.8999938964844,350.95001220703125,340.04998779296875,347.1000061035156,15120989,0.0,0.0 -2024-08-05 00:00:00+05:30,342.0,346.95001220703125,334.3999938964844,341.70001220703125,23868328,0.0,0.0 -2024-08-06 00:00:00+05:30,343.0,349.6499938964844,333.3999938964844,334.70001220703125,13702018,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/GOLDBEES.NS.csv b/DATA/BRONZE/StockData/2024/GOLDBEES.NS.csv deleted file mode 100644 index 5ece3724..00000000 --- a/DATA/BRONZE/StockData/2024/GOLDBEES.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,53.75,53.83000183105469,53.54999923706055,53.7400016784668,3996865,0.0,0.0 -2024-01-02 00:00:00+05:30,53.900001525878906,54.060001373291016,53.7599983215332,54.0099983215332,6369905,0.0,0.0 -2024-01-03 00:00:00+05:30,53.849998474121094,53.849998474121094,53.459999084472656,53.529998779296875,5429046,0.0,0.0 -2024-01-04 00:00:00+05:30,53.29999923706055,53.349998474121094,52.650001525878906,53.290000915527344,5726820,0.0,0.0 -2024-01-05 00:00:00+05:30,53.400001525878906,53.400001525878906,53.099998474121094,53.13999938964844,7403332,0.0,0.0 -2024-01-08 00:00:00+05:30,53.540000915527344,53.540000915527344,52.7400016784668,52.849998474121094,6264962,0.0,0.0 -2024-01-09 00:00:00+05:30,53.2400016784668,53.2400016784668,52.79999923706055,53.02000045776367,4307157,0.0,0.0 -2024-01-10 00:00:00+05:30,53.220001220703125,53.41999816894531,52.630001068115234,52.91999816894531,3667366,0.0,0.0 -2024-01-11 00:00:00+05:30,52.900001525878906,52.900001525878906,52.77000045776367,52.84000015258789,3419413,0.0,0.0 -2024-01-12 00:00:00+05:30,52.84000015258789,53.25,52.79999923706055,52.9900016784668,10182923,0.0,0.0 -2024-01-15 00:00:00+05:30,53.20000076293945,53.939998626708984,53.20000076293945,53.25,4092852,0.0,0.0 -2024-01-16 00:00:00+05:30,54.849998474121094,54.849998474121094,52.97999954223633,53.04999923706055,3616602,0.0,0.0 -2024-01-17 00:00:00+05:30,52.849998474121094,52.849998474121094,52.59000015258789,52.66999816894531,4241987,0.0,0.0 -2024-01-18 00:00:00+05:30,54.25,54.25,52.36000061035156,52.4900016784668,4362662,0.0,0.0 -2024-01-19 00:00:00+05:30,53.119998931884766,53.119998931884766,52.599998474121094,52.84000015258789,3275231,0.0,0.0 -2024-01-23 00:00:00+05:30,53.18000030517578,53.18000030517578,52.279998779296875,52.86000061035156,4651343,0.0,0.0 -2024-01-24 00:00:00+05:30,52.70000076293945,52.939998626708984,52.70000076293945,52.90999984741211,5830182,0.0,0.0 -2024-01-25 00:00:00+05:30,52.810001373291016,52.84000015258789,52.689998626708984,52.720001220703125,3012454,0.0,0.0 -2024-01-29 00:00:00+05:30,54.0,54.0,52.599998474121094,52.970001220703125,3395715,0.0,0.0 -2024-01-30 00:00:00+05:30,53.0,53.15999984741211,52.810001373291016,53.130001068115234,2905691,0.0,0.0 -2024-01-31 00:00:00+05:30,54.70000076293945,54.70000076293945,53.0,53.349998474121094,4770794,0.0,0.0 -2024-02-01 00:00:00+05:30,53.970001220703125,53.970001220703125,52.599998474121094,53.459999084472656,3752403,0.0,0.0 -2024-02-02 00:00:00+05:30,53.900001525878906,53.900001525878906,53.38999938964844,53.58000183105469,2757580,0.0,0.0 -2024-02-05 00:00:00+05:30,53.45000076293945,53.45000076293945,52.93000030517578,52.97999954223633,5752682,0.0,0.0 -2024-02-06 00:00:00+05:30,54.54999923706055,54.54999923706055,52.849998474121094,52.939998626708984,3487216,0.0,0.0 -2024-02-07 00:00:00+05:30,53.189998626708984,53.22999954223633,52.91999816894531,53.209999084472656,4643277,0.0,0.0 -2024-02-08 00:00:00+05:30,53.59000015258789,53.59000015258789,53.0,53.04999923706055,2506407,0.0,0.0 -2024-02-09 00:00:00+05:30,52.90999984741211,53.189998626708984,52.90999984741211,53.04999923706055,2540282,0.0,0.0 -2024-02-12 00:00:00+05:30,53.0,53.0,52.75,52.790000915527344,4060609,0.0,0.0 -2024-02-13 00:00:00+05:30,54.349998474121094,54.349998474121094,52.599998474121094,52.810001373291016,2092214,0.0,0.0 -2024-02-14 00:00:00+05:30,52.650001525878906,52.650001525878906,51.25,52.099998474121094,6828991,0.0,0.0 -2024-02-15 00:00:00+05:30,52.38999938964844,52.38999938964844,52.0099983215332,52.16999816894531,4848262,0.0,0.0 -2024-02-16 00:00:00+05:30,52.5,52.5,52.20000076293945,52.349998474121094,4522588,0.0,0.0 -2024-02-19 00:00:00+05:30,53.900001525878906,53.900001525878906,52.369998931884766,52.63999938964844,3209608,0.0,0.0 -2024-02-20 00:00:00+05:30,54.20000076293945,54.20000076293945,52.45000076293945,52.560001373291016,2532390,0.0,0.0 -2024-02-21 00:00:00+05:30,52.86000061035156,53.400001525878906,52.58000183105469,52.63999938964844,1762556,0.0,0.0 -2024-02-22 00:00:00+05:30,52.68000030517578,52.790000915527344,52.45000076293945,52.720001220703125,1823657,0.0,0.0 -2024-02-23 00:00:00+05:30,52.97999954223633,53.060001373291016,52.400001525878906,52.439998626708984,3260583,0.0,0.0 -2024-02-26 00:00:00+05:30,53.060001373291016,53.119998931884766,52.47999954223633,52.709999084472656,3089841,0.0,0.0 -2024-02-27 00:00:00+05:30,54.29999923706055,54.29999923706055,51.599998474121094,52.790000915527344,3939347,0.0,0.0 -2024-02-28 00:00:00+05:30,53.119998931884766,53.119998931884766,52.36000061035156,52.599998474121094,1982171,0.0,0.0 -2024-02-29 00:00:00+05:30,54.20000076293945,54.20000076293945,52.52000045776367,52.779998779296875,2394588,0.0,0.0 -2024-03-01 00:00:00+05:30,53.70000076293945,53.70000076293945,52.68000030517578,52.900001525878906,3979857,0.0,0.0 -2024-03-04 00:00:00+05:30,54.0,54.15999984741211,53.22999954223633,53.88999938964844,6321132,0.0,0.0 -2024-03-05 00:00:00+05:30,54.70000076293945,54.70000076293945,54.2400016784668,54.619998931884766,6871961,0.0,0.0 -2024-03-06 00:00:00+05:30,54.900001525878906,54.900001525878906,54.52000045776367,54.720001220703125,5869713,0.0,0.0 -2024-03-07 00:00:00+05:30,55.0,55.5,54.900001525878906,55.439998626708984,5552924,0.0,0.0 -2024-03-11 00:00:00+05:30,56.189998626708984,56.31999969482422,55.58000183105469,56.0099983215332,7630767,0.0,0.0 -2024-03-12 00:00:00+05:30,56.20000076293945,56.20000076293945,55.810001373291016,55.939998626708984,5363816,0.0,0.0 -2024-03-13 00:00:00+05:30,55.70000076293945,55.70000076293945,55.40999984741211,55.470001220703125,6135527,0.0,0.0 -2024-03-14 00:00:00+05:30,56.220001220703125,56.310001373291016,55.40999984741211,55.84000015258789,6579954,0.0,0.0 -2024-03-15 00:00:00+05:30,55.900001525878906,55.900001525878906,55.5099983215332,55.72999954223633,4816645,0.0,0.0 -2024-03-18 00:00:00+05:30,55.5,55.529998779296875,55.209999084472656,55.5,4157750,0.0,0.0 -2024-03-19 00:00:00+05:30,56.0,56.849998474121094,55.18000030517578,55.61000061035156,4423101,0.0,0.0 -2024-03-20 00:00:00+05:30,55.900001525878906,55.900001525878906,55.61000061035156,55.720001220703125,3902548,0.0,0.0 -2024-03-21 00:00:00+05:30,57.400001525878906,57.689998626708984,56.31999969482422,56.70000076293945,6209552,0.0,0.0 -2024-03-22 00:00:00+05:30,57.0,57.0,55.900001525878906,55.9900016784668,6611760,0.0,0.0 -2024-03-26 00:00:00+05:30,56.400001525878906,56.400001525878906,55.900001525878906,56.29999923706055,6626028,0.0,0.0 -2024-03-27 00:00:00+05:30,56.22999954223633,56.34000015258789,56.099998474121094,56.220001220703125,4230421,0.0,0.0 -2024-03-28 00:00:00+05:30,57.900001525878906,57.900001525878906,56.220001220703125,56.61000061035156,5581816,0.0,0.0 -2024-04-01 00:00:00+05:30,58.29999923706055,58.54999923706055,57.61000061035156,58.31999969482422,13493168,0.0,0.0 -2024-04-02 00:00:00+05:30,58.45000076293945,58.70000076293945,58.22999954223633,58.63999938964844,9271109,0.0,0.0 -2024-04-03 00:00:00+05:30,59.20000076293945,59.20000076293945,58.560001373291016,58.77000045776367,9579587,0.0,0.0 -2024-04-04 00:00:00+05:30,59.4900016784668,59.4900016784668,59.11000061035156,59.18000030517578,6481237,0.0,0.0 -2024-04-05 00:00:00+05:30,60.70000076293945,62.0,58.65999984741211,59.029998779296875,9365013,0.0,0.0 -2024-04-08 00:00:00+05:30,59.91999816894531,60.70000076293945,59.91999816894531,60.209999084472656,10360893,0.0,0.0 -2024-04-09 00:00:00+05:30,60.630001068115234,60.650001525878906,59.93000030517578,60.54999923706055,7057775,0.0,0.0 -2024-04-10 00:00:00+05:30,62.349998474121094,62.349998474121094,60.40999984741211,60.619998931884766,5582529,0.0,0.0 -2024-04-12 00:00:00+05:30,61.79999923706055,61.97999954223633,61.310001373291016,61.90999984741211,9381201,0.0,0.0 -2024-04-15 00:00:00+05:30,62.0,62.27000045776367,61.13999938964844,61.22999954223633,13045087,0.0,0.0 -2024-04-16 00:00:00+05:30,62.38999938964844,62.38999938964844,61.7599983215332,61.88999938964844,10566826,0.0,0.0 -2024-04-18 00:00:00+05:30,62.18000030517578,62.18000030517578,61.709999084472656,61.959999084472656,5070662,0.0,0.0 -2024-04-19 00:00:00+05:30,62.349998474121094,62.59000015258789,61.25,62.2400016784668,6921253,0.0,0.0 -2024-04-22 00:00:00+05:30,62.189998626708984,62.20000076293945,60.709999084472656,61.7400016784668,8180384,0.0,0.0 -2024-04-23 00:00:00+05:30,62.70000076293945,62.70000076293945,60.150001525878906,60.25,12070503,0.0,0.0 -2024-04-24 00:00:00+05:30,60.900001525878906,61.20000076293945,60.5099983215332,60.72999954223633,4634988,0.0,0.0 -2024-04-25 00:00:00+05:30,60.79999923706055,61.09000015258789,60.5099983215332,60.86000061035156,4876403,0.0,0.0 -2024-04-26 00:00:00+05:30,61.380001068115234,61.4900016784668,60.900001525878906,61.33000183105469,4519248,0.0,0.0 -2024-04-29 00:00:00+05:30,61.650001525878906,61.650001525878906,60.29999923706055,61.29999923706055,5112802,0.0,0.0 -2024-04-30 00:00:00+05:30,62.209999084472656,62.209999084472656,59.900001525878906,60.880001068115234,9870167,0.0,0.0 -2024-05-02 00:00:00+05:30,61.20000076293945,61.20000076293945,60.7599983215332,60.849998474121094,5060651,0.0,0.0 -2024-05-03 00:00:00+05:30,61.27000045776367,61.27000045776367,60.2599983215332,60.47999954223633,7101832,0.0,0.0 -2024-05-06 00:00:00+05:30,60.84000015258789,60.869998931884766,60.5099983215332,60.720001220703125,6853852,0.0,0.0 -2024-05-07 00:00:00+05:30,60.9900016784668,60.9900016784668,60.619998931884766,60.68000030517578,4939015,0.0,0.0 -2024-05-08 00:00:00+05:30,60.900001525878906,60.900001525878906,60.349998474121094,60.5,4069276,0.0,0.0 -2024-05-09 00:00:00+05:30,60.86000061035156,60.869998931884766,60.209999084472656,60.41999816894531,2861844,0.0,0.0 -2024-05-10 00:00:00+05:30,61.0,61.9900016784668,61.0,61.91999816894531,11479352,0.0,0.0 -2024-05-13 00:00:00+05:30,62.0,62.70000076293945,61.04999923706055,61.150001525878906,7487553,0.0,0.0 -2024-05-14 00:00:00+05:30,62.70000076293945,62.70000076293945,59.900001525878906,61.189998626708984,5400506,0.0,0.0 -2024-05-15 00:00:00+05:30,61.650001525878906,61.790000915527344,61.29999923706055,61.709999084472656,3894440,0.0,0.0 -2024-05-16 00:00:00+05:30,62.029998779296875,62.29999923706055,61.91999816894531,62.0,3465714,0.0,0.0 -2024-05-17 00:00:00+05:30,62.70000076293945,62.70000076293945,61.709999084472656,61.959999084472656,4610205,0.0,0.0 -2024-05-21 00:00:00+05:30,64.80000305175781,64.80000305175781,62.47999954223633,62.630001068115234,6553090,0.0,0.0 -2024-05-22 00:00:00+05:30,62.900001525878906,62.900001525878906,62.5099983215332,62.68000030517578,4495340,0.0,0.0 -2024-05-23 00:00:00+05:30,61.9900016784668,61.9900016784668,61.31999969482422,61.619998931884766,9072908,0.0,0.0 -2024-05-24 00:00:00+05:30,61.0,61.09000015258789,60.70000076293945,60.88999938964844,9672413,0.0,0.0 -2024-05-27 00:00:00+05:30,61.189998626708984,61.189998626708984,60.7400016784668,61.0,4755447,0.0,0.0 -2024-05-28 00:00:00+05:30,61.38999938964844,61.38999938964844,60.88999938964844,61.119998931884766,4391228,0.0,0.0 -2024-05-29 00:00:00+05:30,61.5,61.599998474121094,61.11000061035156,61.20000076293945,5470880,0.0,0.0 -2024-05-30 00:00:00+05:30,61.290000915527344,61.290000915527344,60.66999816894531,60.7400016784668,3995720,0.0,0.0 -2024-05-31 00:00:00+05:30,61.0,61.349998474121094,60.709999084472656,61.290000915527344,4155444,0.0,0.0 -2024-06-03 00:00:00+05:30,60.79999923706055,61.02000045776367,60.36000061035156,60.59000015258789,13340542,0.0,0.0 -2024-06-04 00:00:00+05:30,61.38999938964844,61.38999938964844,59.7599983215332,60.560001373291016,11342481,0.0,0.0 -2024-06-05 00:00:00+05:30,60.560001373291016,61.70000076293945,60.560001373291016,60.68000030517578,5903512,0.0,0.0 -2024-06-06 00:00:00+05:30,61.5,61.79999923706055,61.310001373291016,61.45000076293945,5225983,0.0,0.0 -2024-06-07 00:00:00+05:30,61.5,62.09000015258789,60.97999954223633,61.09000015258789,7319475,0.0,0.0 -2024-06-10 00:00:00+05:30,60.900001525878906,60.900001525878906,59.970001220703125,60.130001068115234,14031401,0.0,0.0 -2024-06-11 00:00:00+05:30,60.47999954223633,60.5,60.0099983215332,60.41999816894531,4138814,0.0,0.0 -2024-06-12 00:00:00+05:30,60.56999969482422,60.79999923706055,60.52000045776367,60.59000015258789,3879917,0.0,0.0 -2024-06-13 00:00:00+05:30,61.79999923706055,61.79999923706055,60.45000076293945,60.59000015258789,4842355,0.0,0.0 -2024-06-14 00:00:00+05:30,60.900001525878906,60.900001525878906,60.209999084472656,60.599998474121094,5729995,0.0,0.0 -2024-06-18 00:00:00+05:30,60.880001068115234,60.88999938964844,60.27000045776367,60.33000183105469,8789943,0.0,0.0 -2024-06-19 00:00:00+05:30,60.790000915527344,60.83000183105469,60.36000061035156,60.709999084472656,4444925,0.0,0.0 -2024-06-20 00:00:00+05:30,61.279998779296875,61.279998779296875,60.7400016784668,61.029998779296875,5884696,0.0,0.0 -2024-06-21 00:00:00+05:30,60.79999923706055,61.619998931884766,60.79999923706055,61.529998779296875,4982944,0.0,0.0 -2024-06-24 00:00:00+05:30,61.0,61.0,60.52000045776367,60.619998931884766,8708092,0.0,0.0 -2024-06-25 00:00:00+05:30,60.880001068115234,60.90999984741211,60.099998474121094,60.75,3566974,0.0,0.0 -2024-06-26 00:00:00+05:30,60.7400016784668,60.7400016784668,60.209999084472656,60.459999084472656,8076853,0.0,0.0 -2024-06-27 00:00:00+05:30,60.220001220703125,60.40999984741211,59.900001525878906,60.31999969482422,7872785,0.0,0.0 -2024-06-28 00:00:00+05:30,60.52000045776367,60.84000015258789,60.349998474121094,60.630001068115234,4174732,0.0,0.0 -2024-07-01 00:00:00+05:30,61.79999923706055,61.79999923706055,60.40999984741211,60.54999923706055,6305845,0.0,0.0 -2024-07-02 00:00:00+05:30,60.75,60.849998474121094,60.33000183105469,60.720001220703125,9861239,0.0,0.0 -2024-07-03 00:00:00+05:30,60.9900016784668,61.209999084472656,60.709999084472656,61.06999969482422,5302647,0.0,0.0 -2024-07-04 00:00:00+05:30,61.59000015258789,61.59000015258789,61.18000030517578,61.290000915527344,5671881,0.0,0.0 -2024-07-05 00:00:00+05:30,61.59000015258789,61.59000015258789,61.11000061035156,61.47999954223633,7776786,0.0,0.0 -2024-07-08 00:00:00+05:30,62.900001525878906,62.900001525878906,61.47999954223633,61.56999969482422,7024391,0.0,0.0 -2024-07-09 00:00:00+05:30,61.59000015258789,61.599998474121094,61.209999084472656,61.380001068115234,4932706,0.0,0.0 -2024-07-10 00:00:00+05:30,61.68000030517578,61.68000030517578,61.31999969482422,61.540000915527344,4476581,0.0,0.0 -2024-07-11 00:00:00+05:30,61.63999938964844,61.88999938964844,61.5099983215332,61.68000030517578,4771144,0.0,0.0 -2024-07-12 00:00:00+05:30,62.0,62.189998626708984,61.849998474121094,61.88999938964844,4961067,0.0,0.0 -2024-07-15 00:00:00+05:30,62.18000030517578,62.189998626708984,61.810001373291016,61.91999816894531,7078648,0.0,0.0 -2024-07-16 00:00:00+05:30,62.29999923706055,62.4900016784668,62.0099983215332,62.439998626708984,6023780,0.0,0.0 -2024-07-18 00:00:00+05:30,62.5,63.279998779296875,62.5,62.90999984741211,8182779,0.0,0.0 -2024-07-19 00:00:00+05:30,62.45000076293945,62.599998474121094,62.0,62.40999984741211,7628732,0.0,0.0 -2024-07-22 00:00:00+05:30,63.79999923706055,63.79999923706055,61.779998779296875,62.08000183105469,7638842,0.0,0.0 -2024-07-23 00:00:00+05:30,62.18000030517578,62.18000030517578,60.0,60.15999984741211,26869060,0.0,0.0 -2024-07-24 00:00:00+05:30,60.5,61.470001220703125,58.91999816894531,59.599998474121094,22114791,0.0,0.0 -2024-07-25 00:00:00+05:30,59.869998931884766,60.0099983215332,59.0,59.369998931884766,12969604,0.0,0.0 -2024-07-26 00:00:00+05:30,60.849998474121094,60.849998474121094,59.06999969482422,59.9900016784668,14643754,0.0,0.0 -2024-07-29 00:00:00+05:30,60.5,61.349998474121094,58.650001525878906,58.779998779296875,37546218,0.0,0.0 -2024-07-30 00:00:00+05:30,59.4900016784668,59.4900016784668,57.849998474121094,58.349998474121094,23191997,0.0,0.0 -2024-07-31 00:00:00+05:30,60.099998474121094,60.099998474121094,58.209999084472656,58.68000030517578,13112644,0.0,0.0 -2024-08-01 00:00:00+05:30,58.81999969482422,59.2599983215332,58.810001373291016,59.09000015258789,15318057,0.0,0.0 -2024-08-02 00:00:00+05:30,59.29999923706055,59.900001525878906,59.22999954223633,59.66999816894531,14408631,0.0,0.0 -2024-08-05 00:00:00+05:30,59.7400016784668,59.9900016784668,58.56999969482422,58.7400016784668,28739897,0.0,0.0 -2024-08-06 00:00:00+05:30,58.97999954223633,58.9900016784668,58.11000061035156,58.619998931884766,21329411,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/HERANBA.NS.csv b/DATA/BRONZE/StockData/2024/HERANBA.NS.csv deleted file mode 100644 index bbf4119d..00000000 --- a/DATA/BRONZE/StockData/2024/HERANBA.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,403.79998779296875,412.5,400.1499938964844,403.25,483849,0.0,0.0 -2024-01-02 00:00:00+05:30,406.5,409.0,393.0,401.8500061035156,213702,0.0,0.0 -2024-01-03 00:00:00+05:30,401.8999938964844,417.0,391.0,402.29998779296875,322340,0.0,0.0 -2024-01-04 00:00:00+05:30,403.5,408.75,403.5,405.70001220703125,132578,0.0,0.0 -2024-01-05 00:00:00+05:30,409.0,426.0,409.0,417.95001220703125,610778,0.0,0.0 -2024-01-08 00:00:00+05:30,417.95001220703125,422.79998779296875,408.20001220703125,411.8999938964844,263137,0.0,0.0 -2024-01-09 00:00:00+05:30,415.0,419.6499938964844,402.1000061035156,404.8500061035156,150794,0.0,0.0 -2024-01-10 00:00:00+05:30,405.0,408.0,395.04998779296875,401.29998779296875,134410,0.0,0.0 -2024-01-11 00:00:00+05:30,410.0,414.25,405.0,406.95001220703125,94893,0.0,0.0 -2024-01-12 00:00:00+05:30,412.0,412.0,403.0,405.6000061035156,79999,0.0,0.0 -2024-01-15 00:00:00+05:30,405.6000061035156,405.6000061035156,405.6000061035156,405.6000061035156,0,0.0,0.0 -2024-01-16 00:00:00+05:30,403.45001220703125,403.45001220703125,385.0,388.04998779296875,127544,0.0,0.0 -2024-01-17 00:00:00+05:30,386.0,389.95001220703125,381.04998779296875,385.79998779296875,90836,0.0,0.0 -2024-01-18 00:00:00+05:30,387.70001220703125,389.6499938964844,373.75,382.8999938964844,69819,0.0,0.0 -2024-01-19 00:00:00+05:30,387.95001220703125,394.0,385.1000061035156,387.1000061035156,72987,0.0,0.0 -2024-01-23 00:00:00+05:30,385.25,387.79998779296875,372.0,375.1499938964844,70702,0.0,0.0 -2024-01-24 00:00:00+05:30,375.0,384.20001220703125,369.1499938964844,378.04998779296875,64133,0.0,0.0 -2024-01-25 00:00:00+05:30,378.0,381.5,374.3500061035156,378.1499938964844,44577,0.0,0.0 -2024-01-29 00:00:00+05:30,378.20001220703125,385.45001220703125,376.8500061035156,379.3999938964844,56449,0.0,0.0 -2024-01-30 00:00:00+05:30,380.0,388.1000061035156,378.3999938964844,380.6000061035156,53003,0.0,0.0 -2024-01-31 00:00:00+05:30,382.5,385.45001220703125,373.0,377.8999938964844,68055,0.0,0.0 -2024-02-01 00:00:00+05:30,381.95001220703125,384.95001220703125,376.3999938964844,381.75,65941,0.0,0.0 -2024-02-02 00:00:00+05:30,384.0,384.5,378.0,380.3999938964844,50519,0.0,0.0 -2024-02-05 00:00:00+05:30,379.6499938964844,392.0,369.3500061035156,372.3500061035156,194677,0.0,0.0 -2024-02-06 00:00:00+05:30,378.0,378.0,372.3999938964844,374.6000061035156,48383,0.0,0.0 -2024-02-07 00:00:00+05:30,378.70001220703125,381.5,368.20001220703125,373.8999938964844,95138,0.0,0.0 -2024-02-08 00:00:00+05:30,373.8999938964844,377.1000061035156,370.79998779296875,371.3999938964844,68443,0.0,0.0 -2024-02-09 00:00:00+05:30,373.95001220703125,399.79998779296875,358.0,381.20001220703125,358663,0.0,0.0 -2024-02-12 00:00:00+05:30,376.0,377.70001220703125,354.0,356.6000061035156,158142,0.0,0.0 -2024-02-13 00:00:00+05:30,356.6000061035156,358.6499938964844,348.25,351.75,74476,0.0,0.0 -2024-02-14 00:00:00+05:30,352.0,357.3999938964844,350.0,351.75,49042,0.0,0.0 -2024-02-15 00:00:00+05:30,352.0,364.8500061035156,352.0,359.3999938964844,63248,0.0,0.0 -2024-02-16 00:00:00+05:30,356.1499938964844,366.45001220703125,356.1499938964844,360.04998779296875,59779,0.0,0.0 -2024-02-19 00:00:00+05:30,360.0,371.0,359.20001220703125,361.70001220703125,113007,0.0,0.0 -2024-02-20 00:00:00+05:30,362.8500061035156,369.8999938964844,362.29998779296875,366.8999938964844,68156,0.0,0.0 -2024-02-21 00:00:00+05:30,368.0,369.54998779296875,360.5,362.5,39021,0.0,0.0 -2024-02-22 00:00:00+05:30,364.29998779296875,365.5,359.29998779296875,360.79998779296875,55030,0.0,0.0 -2024-02-23 00:00:00+05:30,362.25,370.0,362.0,364.20001220703125,50111,0.0,0.0 -2024-02-26 00:00:00+05:30,363.54998779296875,367.8999938964844,362.54998779296875,365.1499938964844,42282,0.0,0.0 -2024-02-27 00:00:00+05:30,364.8999938964844,366.1499938964844,360.25,364.3999938964844,44649,0.0,0.0 -2024-02-28 00:00:00+05:30,364.3999938964844,365.95001220703125,355.79998779296875,359.0,68749,0.0,0.0 -2024-02-29 00:00:00+05:30,357.04998779296875,359.95001220703125,354.45001220703125,358.1000061035156,23867,0.0,0.0 -2024-03-01 00:00:00+05:30,360.0,361.95001220703125,356.54998779296875,359.29998779296875,44875,0.0,0.0 -2024-03-04 00:00:00+05:30,359.95001220703125,361.0,351.45001220703125,353.20001220703125,42132,0.0,0.0 -2024-03-05 00:00:00+05:30,356.0,357.0,350.25,351.75,46668,0.0,0.0 -2024-03-06 00:00:00+05:30,351.75,355.0,341.0,343.1000061035156,76889,0.0,0.0 -2024-03-07 00:00:00+05:30,344.95001220703125,350.95001220703125,341.6499938964844,343.70001220703125,64570,0.0,0.0 -2024-03-11 00:00:00+05:30,345.0,345.0,335.0,336.3999938964844,65170,0.0,0.0 -2024-03-12 00:00:00+05:30,336.3999938964844,339.04998779296875,321.29998779296875,324.25,97085,0.0,0.0 -2024-03-13 00:00:00+05:30,324.25,326.0,304.0,305.3999938964844,140365,0.0,0.0 -2024-03-14 00:00:00+05:30,310.0,318.3999938964844,305.45001220703125,309.3500061035156,84616,0.0,0.0 -2024-03-15 00:00:00+05:30,315.0,320.70001220703125,296.6000061035156,307.04998779296875,129743,0.0,0.0 -2024-03-18 00:00:00+05:30,307.04998779296875,312.95001220703125,303.04998779296875,307.8999938964844,75559,0.0,0.0 -2024-03-19 00:00:00+05:30,308.45001220703125,318.0,303.54998779296875,306.20001220703125,111956,0.0,0.0 -2024-03-20 00:00:00+05:30,307.70001220703125,310.1000061035156,300.6000061035156,302.70001220703125,63321,0.0,0.0 -2024-03-21 00:00:00+05:30,304.20001220703125,307.8500061035156,300.6499938964844,302.54998779296875,97270,0.0,0.0 -2024-03-22 00:00:00+05:30,302.54998779296875,309.70001220703125,302.54998779296875,304.54998779296875,116828,0.0,0.0 -2024-03-26 00:00:00+05:30,303.5,306.5,295.1000061035156,297.8999938964844,185792,0.0,0.0 -2024-03-27 00:00:00+05:30,304.8500061035156,304.8500061035156,289.1000061035156,291.45001220703125,237801,0.0,0.0 -2024-03-28 00:00:00+05:30,293.0,297.1000061035156,282.54998779296875,283.6499938964844,214714,0.0,0.0 -2024-04-01 00:00:00+05:30,283.95001220703125,310.0,283.95001220703125,308.29998779296875,167653,0.0,0.0 -2024-04-02 00:00:00+05:30,310.95001220703125,319.8500061035156,305.95001220703125,318.0,117471,0.0,0.0 -2024-04-03 00:00:00+05:30,318.0,325.45001220703125,316.3500061035156,323.0,66702,0.0,0.0 -2024-04-04 00:00:00+05:30,326.8500061035156,330.70001220703125,321.6499938964844,324.45001220703125,72867,0.0,0.0 -2024-04-05 00:00:00+05:30,324.29998779296875,334.20001220703125,322.0,331.5,61457,0.0,0.0 -2024-04-08 00:00:00+05:30,335.0,336.0,323.54998779296875,325.1499938964844,56129,0.0,0.0 -2024-04-09 00:00:00+05:30,328.3999938964844,330.0,323.8500061035156,327.3999938964844,40560,0.0,0.0 -2024-04-10 00:00:00+05:30,329.3999938964844,336.3999938964844,326.54998779296875,334.70001220703125,64400,0.0,0.0 -2024-04-12 00:00:00+05:30,334.95001220703125,338.8500061035156,326.04998779296875,328.95001220703125,62940,0.0,0.0 -2024-04-15 00:00:00+05:30,325.0,325.70001220703125,316.25,318.70001220703125,41880,0.0,0.0 -2024-04-16 00:00:00+05:30,318.6499938964844,324.95001220703125,315.54998779296875,323.95001220703125,27932,0.0,0.0 -2024-04-18 00:00:00+05:30,320.79998779296875,328.79998779296875,318.3999938964844,319.79998779296875,31906,0.0,0.0 -2024-04-19 00:00:00+05:30,318.0,319.79998779296875,310.04998779296875,313.79998779296875,56253,0.0,0.0 -2024-04-22 00:00:00+05:30,316.25,324.70001220703125,315.20001220703125,322.6499938964844,42395,0.0,0.0 -2024-04-23 00:00:00+05:30,322.6499938964844,326.5,321.6000061035156,323.54998779296875,43536,0.0,0.0 -2024-04-24 00:00:00+05:30,324.0,330.20001220703125,323.6499938964844,326.54998779296875,29388,0.0,0.0 -2024-04-25 00:00:00+05:30,329.54998779296875,331.8999938964844,325.0,329.25,23012,0.0,0.0 -2024-04-26 00:00:00+05:30,334.20001220703125,340.75,327.79998779296875,332.04998779296875,87615,0.0,0.0 -2024-04-29 00:00:00+05:30,335.0,338.79998779296875,332.04998779296875,333.70001220703125,25898,0.0,0.0 -2024-04-30 00:00:00+05:30,335.3999938964844,335.3999938964844,327.0,330.20001220703125,29290,0.0,0.0 -2024-05-02 00:00:00+05:30,330.3999938964844,333.20001220703125,328.20001220703125,330.8999938964844,22899,0.0,0.0 -2024-05-03 00:00:00+05:30,334.1499938964844,334.1499938964844,325.20001220703125,328.79998779296875,18329,0.0,0.0 -2024-05-06 00:00:00+05:30,329.0,329.95001220703125,320.54998779296875,321.1499938964844,22480,0.0,0.0 -2024-05-07 00:00:00+05:30,321.1499938964844,322.8999938964844,302.29998779296875,313.8999938964844,95546,0.0,0.0 -2024-05-08 00:00:00+05:30,313.8999938964844,318.8999938964844,310.6000061035156,315.0,36247,0.0,0.0 -2024-05-09 00:00:00+05:30,315.0,315.0,306.75,308.3500061035156,22971,0.0,0.0 -2024-05-10 00:00:00+05:30,308.3500061035156,317.95001220703125,305.3500061035156,314.8999938964844,62795,0.0,0.0 -2024-05-13 00:00:00+05:30,311.79998779296875,317.8500061035156,309.0,314.1499938964844,40898,0.0,0.0 -2024-05-14 00:00:00+05:30,315.0,320.5,313.0,317.6499938964844,19476,0.0,0.0 -2024-05-15 00:00:00+05:30,317.6499938964844,325.6499938964844,317.6499938964844,321.0,24254,0.0,0.0 -2024-05-16 00:00:00+05:30,322.0,325.95001220703125,318.0,320.25,12904,0.0,0.0 -2024-05-17 00:00:00+05:30,321.8999938964844,324.70001220703125,319.04998779296875,321.5,15767,0.0,0.0 -2024-05-21 00:00:00+05:30,323.6499938964844,323.6499938964844,317.5,320.20001220703125,17265,0.0,0.0 -2024-05-22 00:00:00+05:30,318.6000061035156,321.95001220703125,315.79998779296875,318.29998779296875,28259,0.0,0.0 -2024-05-23 00:00:00+05:30,322.0,322.0,317.0,319.3999938964844,29198,0.0,0.0 -2024-05-24 00:00:00+05:30,319.3500061035156,323.0,314.6499938964844,317.04998779296875,29586,0.0,0.0 -2024-05-27 00:00:00+05:30,317.79998779296875,325.0,310.20001220703125,314.75,61151,0.0,0.0 -2024-05-28 00:00:00+05:30,309.04998779296875,309.3999938964844,300.0,300.5,102616,0.0,0.0 -2024-05-29 00:00:00+05:30,297.25,304.54998779296875,297.25,300.95001220703125,39425,0.0,0.0 -2024-05-30 00:00:00+05:30,298.25,302.70001220703125,296.6499938964844,297.79998779296875,37948,0.0,0.0 -2024-05-31 00:00:00+05:30,297.79998779296875,301.45001220703125,291.6000061035156,293.1000061035156,48911,0.0,0.0 -2024-06-03 00:00:00+05:30,302.95001220703125,302.95001220703125,293.0,294.70001220703125,38557,0.0,0.0 -2024-06-04 00:00:00+05:30,294.70001220703125,299.79998779296875,280.6499938964844,285.79998779296875,85368,0.0,0.0 -2024-06-05 00:00:00+05:30,285.79998779296875,303.70001220703125,280.3999938964844,299.79998779296875,69312,0.0,0.0 -2024-06-06 00:00:00+05:30,302.75,303.3999938964844,296.95001220703125,298.75,62520,0.0,0.0 -2024-06-07 00:00:00+05:30,301.6499938964844,304.8500061035156,298.0,299.1000061035156,73056,0.0,0.0 -2024-06-10 00:00:00+05:30,299.79998779296875,340.0,299.79998779296875,326.6000061035156,634426,0.0,0.0 -2024-06-11 00:00:00+05:30,327.8999938964844,339.75,324.54998779296875,328.04998779296875,127660,0.0,0.0 -2024-06-12 00:00:00+05:30,328.5,333.0,325.0,326.8999938964844,41896,0.0,0.0 -2024-06-13 00:00:00+05:30,327.0,329.79998779296875,321.29998779296875,324.5,37591,0.0,0.0 -2024-06-14 00:00:00+05:30,324.5,354.20001220703125,322.29998779296875,342.6499938964844,410049,0.0,0.0 -2024-06-18 00:00:00+05:30,345.25,365.5,345.25,355.6499938964844,501651,0.0,0.0 -2024-06-19 00:00:00+05:30,358.45001220703125,373.70001220703125,355.79998779296875,366.8999938964844,559125,0.0,0.0 -2024-06-20 00:00:00+05:30,368.0,398.6000061035156,364.04998779296875,387.6000061035156,614543,0.0,0.0 -2024-06-21 00:00:00+05:30,390.0,390.70001220703125,365.8500061035156,369.20001220703125,300002,0.0,0.0 -2024-06-24 00:00:00+05:30,368.75,376.54998779296875,364.95001220703125,369.3500061035156,86188,0.0,0.0 -2024-06-25 00:00:00+05:30,370.0,384.6000061035156,362.20001220703125,363.45001220703125,118620,0.0,0.0 -2024-06-26 00:00:00+05:30,366.95001220703125,371.0,361.70001220703125,368.54998779296875,53634,0.0,0.0 -2024-06-27 00:00:00+05:30,364.8999938964844,370.04998779296875,361.6000061035156,362.54998779296875,39647,0.0,0.0 -2024-06-28 00:00:00+05:30,360.04998779296875,364.95001220703125,347.8999938964844,351.20001220703125,70845,0.0,0.0 -2024-07-01 00:00:00+05:30,358.0,372.8500061035156,353.1000061035156,370.6000061035156,114573,0.0,0.0 -2024-07-02 00:00:00+05:30,370.54998779296875,377.70001220703125,368.79998779296875,375.25,107119,0.0,0.0 -2024-07-03 00:00:00+05:30,379.8999938964844,388.54998779296875,374.0,383.54998779296875,165126,0.0,0.0 -2024-07-04 00:00:00+05:30,386.8999938964844,392.45001220703125,380.04998779296875,382.1499938964844,98833,0.0,0.0 -2024-07-05 00:00:00+05:30,382.1499938964844,385.95001220703125,377.0,382.8999938964844,82103,0.0,0.0 -2024-07-08 00:00:00+05:30,380.95001220703125,381.04998779296875,375.1000061035156,377.25,54027,0.0,0.0 -2024-07-09 00:00:00+05:30,377.5,385.8999938964844,377.5,379.75,38981,0.0,0.0 -2024-07-10 00:00:00+05:30,380.0,380.0,365.20001220703125,372.6499938964844,57631,0.0,0.0 -2024-07-11 00:00:00+05:30,372.6499938964844,384.29998779296875,370.04998779296875,379.3500061035156,64986,0.0,0.0 -2024-07-12 00:00:00+05:30,382.0,384.79998779296875,368.04998779296875,369.79998779296875,74964,0.0,0.0 -2024-07-15 00:00:00+05:30,372.0,373.45001220703125,362.75,369.5,76404,0.0,0.0 -2024-07-16 00:00:00+05:30,369.5,381.0,369.5,373.1499938964844,79566,0.0,0.0 -2024-07-18 00:00:00+05:30,373.1499938964844,373.6499938964844,356.8999938964844,360.8999938964844,67844,0.0,0.0 -2024-07-19 00:00:00+05:30,359.0,359.0,351.3500061035156,352.8999938964844,50238,0.0,0.0 -2024-07-22 00:00:00+05:30,348.0,369.75,347.20001220703125,368.04998779296875,110000,0.0,0.0 -2024-07-23 00:00:00+05:30,368.6000061035156,375.0,351.54998779296875,364.6000061035156,135125,0.0,0.0 -2024-07-24 00:00:00+05:30,364.6000061035156,382.0,362.70001220703125,378.8500061035156,99895,0.0,0.0 -2024-07-25 00:00:00+05:30,377.5,386.8500061035156,371.20001220703125,385.29998779296875,117735,0.0,0.0 -2024-07-26 00:00:00+05:30,388.8999938964844,403.0,385.3999938964844,398.29998779296875,387799,0.0,0.0 -2024-07-29 00:00:00+05:30,395.25,406.1499938964844,393.0,401.20001220703125,182661,0.0,0.0 -2024-07-30 00:00:00+05:30,398.3500061035156,416.0,398.3500061035156,407.8500061035156,284771,0.0,0.0 -2024-07-31 00:00:00+05:30,409.8500061035156,411.70001220703125,396.8500061035156,398.1000061035156,75181,0.0,0.0 -2024-08-01 00:00:00+05:30,402.04998779296875,404.29998779296875,393.1000061035156,396.54998779296875,79053,0.0,0.0 -2024-08-02 00:00:00+05:30,386.54998779296875,402.0,385.0,392.3500061035156,86175,0.0,0.0 -2024-08-05 00:00:00+05:30,383.0,384.54998779296875,364.75,366.3500061035156,162233,0.0,0.0 -2024-08-06 00:00:00+05:30,371.8500061035156,377.79998779296875,361.0,366.3500061035156,51446,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/IDEA.NS.csv b/DATA/BRONZE/StockData/2024/IDEA.NS.csv deleted file mode 100644 index b8ff8b8e..00000000 --- a/DATA/BRONZE/StockData/2024/IDEA.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,16.200000762939453,18.399999618530273,15.550000190734863,17.0,710650453,0.0,0.0 -2024-01-02 00:00:00+05:30,17.100000381469727,17.799999237060547,15.949999809265137,16.049999237060547,21774200,0.0,0.0 -2024-01-03 00:00:00+05:30,15.899999618530273,16.450000762939453,15.600000381469727,15.850000381469727,598726485,0.0,0.0 -2024-01-04 00:00:00+05:30,15.899999618530273,17.200000762939453,15.699999809265137,16.799999237060547,535038360,0.0,0.0 -2024-01-05 00:00:00+05:30,17.100000381469727,17.649999618530273,16.75,17.100000381469727,686777577,0.0,0.0 -2024-01-08 00:00:00+05:30,17.200000762939453,17.649999618530273,17.049999237060547,17.149999618530273,289503212,0.0,0.0 -2024-01-09 00:00:00+05:30,17.200000762939453,17.5,15.949999809265137,16.200000762939453,387150359,0.0,0.0 -2024-01-10 00:00:00+05:30,16.299999237060547,16.450000762939453,15.850000381469727,16.149999618530273,202636184,0.0,0.0 -2024-01-11 00:00:00+05:30,16.200000762939453,16.350000381469727,15.899999618530273,16.049999237060547,121469596,0.0,0.0 -2024-01-12 00:00:00+05:30,16.149999618530273,16.200000762939453,15.800000190734863,15.850000381469727,122397017,0.0,0.0 -2024-01-15 00:00:00+05:30,15.899999618530273,16.700000762939453,15.800000190734863,16.5,213367109,0.0,0.0 -2024-01-16 00:00:00+05:30,16.5,16.549999237060547,15.5,15.75,392898345,0.0,0.0 -2024-01-17 00:00:00+05:30,15.5,15.75,15.0,15.100000381469727,383695346,0.0,0.0 -2024-01-18 00:00:00+05:30,15.149999618530273,15.399999618530273,14.600000381469727,15.100000381469727,282295356,0.0,0.0 -2024-01-19 00:00:00+05:30,15.199999809265137,15.449999809265137,15.0,15.100000381469727,230080440,0.0,0.0 -2024-01-23 00:00:00+05:30,15.100000381469727,15.25,14.300000190734863,14.399999618530273,289983221,0.0,0.0 -2024-01-24 00:00:00+05:30,14.399999618530273,15.0,14.25,14.899999618530273,432651784,0.0,0.0 -2024-01-25 00:00:00+05:30,14.899999618530273,15.100000381469727,14.350000381469727,14.600000381469727,382501739,0.0,0.0 -2024-01-29 00:00:00+05:30,14.699999809265137,15.199999809265137,14.600000381469727,14.699999809265137,245974552,0.0,0.0 -2024-01-30 00:00:00+05:30,14.75,14.899999618530273,14.300000190734863,14.5,233265787,0.0,0.0 -2024-01-31 00:00:00+05:30,14.5,14.550000190734863,14.199999809265137,14.350000381469727,176208047,0.0,0.0 -2024-02-01 00:00:00+05:30,14.399999618530273,14.5,13.949999809265137,14.149999618530273,206826304,0.0,0.0 -2024-02-02 00:00:00+05:30,14.300000190734863,14.699999809265137,14.0,14.050000190734863,244512271,0.0,0.0 -2024-02-05 00:00:00+05:30,14.100000381469727,14.199999809265137,13.649999618530273,13.75,189236646,0.0,0.0 -2024-02-06 00:00:00+05:30,13.75,14.449999809265137,13.600000381469727,14.25,317594254,0.0,0.0 -2024-02-07 00:00:00+05:30,14.5,15.449999809265137,14.25,15.0,541841723,0.0,0.0 -2024-02-08 00:00:00+05:30,15.149999618530273,15.149999618530273,14.649999618530273,14.800000190734863,305462395,0.0,0.0 -2024-02-09 00:00:00+05:30,14.899999618530273,15.649999618530273,14.399999618530273,15.5,547988511,0.0,0.0 -2024-02-12 00:00:00+05:30,15.649999618530273,15.699999809265137,14.300000190734863,14.449999809265137,407165198,0.0,0.0 -2024-02-13 00:00:00+05:30,14.550000190734863,14.899999618530273,14.100000381469727,14.699999809265137,334247397,0.0,0.0 -2024-02-14 00:00:00+05:30,14.5,15.75,14.399999618530273,15.550000190734863,511365442,0.0,0.0 -2024-02-15 00:00:00+05:30,15.649999618530273,16.299999237060547,15.550000190734863,15.949999809265137,392901140,0.0,0.0 -2024-02-16 00:00:00+05:30,16.0,16.600000381469727,15.800000190734863,15.899999618530273,357636454,0.0,0.0 -2024-02-19 00:00:00+05:30,15.949999809265137,16.350000381469727,15.850000381469727,16.0,228340831,0.0,0.0 -2024-02-20 00:00:00+05:30,16.049999237060547,16.450000762939453,15.850000381469727,15.949999809265137,276625199,0.0,0.0 -2024-02-21 00:00:00+05:30,16.149999618530273,16.299999237060547,15.199999809265137,15.350000381469727,345491167,0.0,0.0 -2024-02-22 00:00:00+05:30,15.5,16.399999618530273,15.050000190734863,16.299999237060547,439602456,0.0,0.0 -2024-02-23 00:00:00+05:30,16.700000762939453,18.399999618530273,16.700000762939453,17.549999237060547,709944444,0.0,0.0 -2024-02-26 00:00:00+05:30,17.75,18.100000381469727,16.75,16.850000381469727,643618097,0.0,0.0 -2024-02-27 00:00:00+05:30,17.049999237060547,17.149999618530273,15.649999618530273,15.850000381469727,737336815,0.0,0.0 -2024-02-28 00:00:00+05:30,15.5,16.049999237060547,13.5,13.649999618530273,514581283,0.0,0.0 -2024-02-29 00:00:00+05:30,13.649999618530273,14.050000190734863,13.399999618530273,13.649999618530273,794570550,0.0,0.0 -2024-03-01 00:00:00+05:30,13.899999618530273,14.649999618530273,13.600000381469727,14.199999809265137,696930662,0.0,0.0 -2024-03-04 00:00:00+05:30,14.600000381469727,14.699999809265137,14.100000381469727,14.199999809265137,276443611,0.0,0.0 -2024-03-05 00:00:00+05:30,14.25,14.75,14.199999809265137,14.350000381469727,342317617,0.0,0.0 -2024-03-06 00:00:00+05:30,14.350000381469727,14.399999618530273,13.800000190734863,14.100000381469727,380743524,0.0,0.0 -2024-03-07 00:00:00+05:30,14.149999618530273,14.449999809265137,14.100000381469727,14.25,179243860,0.0,0.0 -2024-03-11 00:00:00+05:30,14.300000190734863,14.350000381469727,13.649999618530273,13.75,198993553,0.0,0.0 -2024-03-12 00:00:00+05:30,13.800000190734863,13.899999618530273,13.449999809265137,13.699999809265137,308460037,0.0,0.0 -2024-03-13 00:00:00+05:30,13.699999809265137,13.850000381469727,11.75,12.399999618530273,641919311,0.0,0.0 -2024-03-14 00:00:00+05:30,12.399999618530273,13.25,12.25,13.100000381469727,424512161,0.0,0.0 -2024-03-15 00:00:00+05:30,13.149999618530273,13.300000190734863,12.75,13.149999618530273,315084932,0.0,0.0 -2024-03-18 00:00:00+05:30,13.25,13.350000381469727,13.0,13.149999618530273,186892003,0.0,0.0 -2024-03-19 00:00:00+05:30,13.100000381469727,13.350000381469727,12.75,12.850000381469727,241083537,0.0,0.0 -2024-03-20 00:00:00+05:30,12.800000190734863,12.899999618530273,12.399999618530273,12.75,273287247,0.0,0.0 -2024-03-21 00:00:00+05:30,12.850000381469727,13.050000190734863,12.75,12.800000190734863,156394003,0.0,0.0 -2024-03-22 00:00:00+05:30,12.800000190734863,13.600000381469727,12.75,13.300000190734863,468500920,0.0,0.0 -2024-03-26 00:00:00+05:30,13.399999618530273,13.5,13.149999618530273,13.300000190734863,277730489,0.0,0.0 -2024-03-27 00:00:00+05:30,13.300000190734863,13.600000381469727,13.25,13.300000190734863,244147174,0.0,0.0 -2024-03-28 00:00:00+05:30,13.300000190734863,13.550000190734863,13.149999618530273,13.25,261797107,0.0,0.0 -2024-04-01 00:00:00+05:30,13.350000381469727,14.25,13.149999618530273,14.0,469724659,0.0,0.0 -2024-04-02 00:00:00+05:30,13.949999809265137,14.149999618530273,13.350000381469727,13.449999809265137,372670017,0.0,0.0 -2024-04-03 00:00:00+05:30,13.199999809265137,14.0,13.149999618530273,13.550000190734863,496512224,0.0,0.0 -2024-04-04 00:00:00+05:30,14.0,14.100000381469727,13.050000190734863,13.350000381469727,921811399,0.0,0.0 -2024-04-05 00:00:00+05:30,13.350000381469727,13.550000190734863,12.949999809265137,13.300000190734863,690376450,0.0,0.0 -2024-04-08 00:00:00+05:30,13.899999618530273,13.899999618530273,12.899999618530273,13.149999618530273,770438882,0.0,0.0 -2024-04-09 00:00:00+05:30,13.199999809265137,13.350000381469727,12.850000381469727,12.899999618530273,364108806,0.0,0.0 -2024-04-10 00:00:00+05:30,12.800000190734863,13.199999809265137,12.649999618530273,12.949999809265137,512312743,0.0,0.0 -2024-04-12 00:00:00+05:30,12.649999618530273,13.25,12.199999809265137,12.949999809265137,60190289,0.0,0.0 -2024-04-15 00:00:00+05:30,13.0,13.399999618530273,12.75,13.149999618530273,776597931,0.0,0.0 -2024-04-16 00:00:00+05:30,12.850000381469727,13.199999809265137,12.550000190734863,12.949999809265137,144793755,0.0,0.0 -2024-04-18 00:00:00+05:30,13.100000381469727,13.550000190734863,13.100000381469727,13.199999809265137,791868513,0.0,0.0 -2024-04-19 00:00:00+05:30,12.899999618530273,13.300000190734863,12.850000381469727,12.899999618530273,721586766,0.0,0.0 -2024-04-22 00:00:00+05:30,12.399999618530273,13.050000190734863,12.100000381469727,12.899999618530273,608298209,0.0,0.0 -2024-04-23 00:00:00+05:30,13.0,14.75,12.949999809265137,14.399999618530273,1073741823,0.0,0.0 -2024-04-24 00:00:00+05:30,13.75,13.949999809265137,13.0,13.100000381469727,560864623,0.0,0.0 -2024-04-25 00:00:00+05:30,11.800000190734863,14.399999618530273,11.800000190734863,13.899999618530273,1073741823,0.0,0.0 -2024-04-26 00:00:00+05:30,13.649999618530273,14.199999809265137,12.699999809265137,14.0,1376,0.0,0.0 -2024-04-29 00:00:00+05:30,14.0,14.300000190734863,13.399999618530273,13.449999809265137,254582782,0.0,0.0 -2024-04-30 00:00:00+05:30,13.5,13.550000190734863,13.149999618530273,13.199999809265137,954953718,0.0,0.0 -2024-05-02 00:00:00+05:30,13.25,13.5,13.100000381469727,13.199999809265137,808543713,0.0,0.0 -2024-05-03 00:00:00+05:30,13.300000190734863,13.5,13.0,13.199999809265137,844184176,0.0,0.0 -2024-05-06 00:00:00+05:30,13.25,13.300000190734863,12.75,12.800000190734863,688684063,0.0,0.0 -2024-05-07 00:00:00+05:30,12.850000381469727,12.899999618530273,12.100000381469727,12.399999618530273,223623015,0.0,0.0 -2024-05-08 00:00:00+05:30,12.449999809265137,12.850000381469727,12.350000381469727,12.699999809265137,637428822,0.0,0.0 -2024-05-09 00:00:00+05:30,12.75,13.0,12.600000381469727,12.649999618530273,643889725,0.0,0.0 -2024-05-10 00:00:00+05:30,12.699999809265137,12.800000190734863,12.449999809265137,12.699999809265137,375478451,0.0,0.0 -2024-05-13 00:00:00+05:30,12.600000381469727,12.699999809265137,12.300000190734863,12.600000381469727,357347341,0.0,0.0 -2024-05-14 00:00:00+05:30,12.699999809265137,13.300000190734863,12.649999618530273,13.25,745058401,0.0,0.0 -2024-05-15 00:00:00+05:30,13.350000381469727,13.399999618530273,13.100000381469727,13.199999809265137,399412030,0.0,0.0 -2024-05-16 00:00:00+05:30,13.25,13.399999618530273,12.949999809265137,13.149999618530273,455941660,0.0,0.0 -2024-05-17 00:00:00+05:30,13.149999618530273,13.649999618530273,13.050000190734863,13.25,630732734,0.0,0.0 -2024-05-21 00:00:00+05:30,13.550000190734863,13.75,13.350000381469727,13.550000190734863,652179474,0.0,0.0 -2024-05-22 00:00:00+05:30,13.649999618530273,13.800000190734863,13.449999809265137,13.5,363222831,0.0,0.0 -2024-05-23 00:00:00+05:30,13.5,14.100000381469727,13.449999809265137,14.050000190734863,975684695,0.0,0.0 -2024-05-24 00:00:00+05:30,14.25,15.699999809265137,14.199999809265137,15.100000381469727,3973,0.0,0.0 -2024-05-27 00:00:00+05:30,15.199999809265137,15.449999809265137,14.899999618530273,15.050000190734863,963234521,0.0,0.0 -2024-05-28 00:00:00+05:30,15.050000190734863,15.100000381469727,14.5,14.550000190734863,668778744,0.0,0.0 -2024-05-29 00:00:00+05:30,14.449999809265137,14.899999618530273,14.399999618530273,14.800000190734863,592922488,0.0,0.0 -2024-05-30 00:00:00+05:30,14.850000381469727,15.050000190734863,14.5,14.600000381469727,21529920,0.0,0.0 -2024-05-31 00:00:00+05:30,14.75,15.449999809265137,14.649999618530273,15.25,839643261,0.0,0.0 -2024-06-03 00:00:00+05:30,16.399999618530273,16.399999618530273,15.649999618530273,16.0,260907611,0.0,0.0 -2024-06-04 00:00:00+05:30,15.699999809265137,15.699999809265137,12.050000190734863,13.199999809265137,821,0.0,0.0 -2024-06-05 00:00:00+05:30,13.649999618530273,15.050000190734863,13.300000190734863,14.850000381469727,501552249,0.0,0.0 -2024-06-06 00:00:00+05:30,15.149999618530273,15.399999618530273,14.850000381469727,15.0,853275763,0.0,0.0 -2024-06-07 00:00:00+05:30,15.050000190734863,16.049999237060547,14.899999618530273,15.850000381469727,177663038,0.0,0.0 -2024-06-10 00:00:00+05:30,15.960000038146973,16.350000381469727,15.760000228881836,15.8100004196167,14989971,0.0,0.0 -2024-06-11 00:00:00+05:30,15.949999809265137,16.31999969482422,15.609999656677246,16.190000534057617,94572074,0.0,0.0 -2024-06-12 00:00:00+05:30,16.299999237060547,16.700000762939453,16.239999771118164,16.43000030517578,1041028161,0.0,0.0 -2024-06-13 00:00:00+05:30,16.729999542236328,16.739999771118164,16.0,16.06999969482422,731987121,0.0,0.0 -2024-06-14 00:00:00+05:30,16.299999237060547,16.850000381469727,16.059999465942383,16.729999542236328,27007761,0.0,0.0 -2024-06-18 00:00:00+05:30,16.989999771118164,17.030000686645508,16.479999542236328,16.850000381469727,804338492,0.0,0.0 -2024-06-19 00:00:00+05:30,17.0,17.389999389648438,16.360000610351562,16.920000076293945,1564573800,0.0,0.0 -2024-06-20 00:00:00+05:30,16.969999313354492,16.969999313354492,16.450000762939453,16.530000686645508,745416817,0.0,0.0 -2024-06-21 00:00:00+05:30,16.610000610351562,17.280000686645508,16.540000915527344,17.139999389648438,681222197,0.0,0.0 -2024-06-24 00:00:00+05:30,16.989999771118164,17.34000015258789,16.860000610351562,17.260000228881836,946446301,0.0,0.0 -2024-06-25 00:00:00+05:30,17.450000762939453,17.5,17.149999618530273,17.190000534057617,664334923,0.0,0.0 -2024-06-26 00:00:00+05:30,17.239999771118164,18.469999313354492,17.219999313354492,18.020000457763672,446331568,0.0,0.0 -2024-06-27 00:00:00+05:30,18.25,18.700000762939453,18.0,18.520000457763672,449366808,0.0,0.0 -2024-06-28 00:00:00+05:30,19.100000381469727,19.18000030517578,17.549999237060547,17.889999389648438,940893249,0.0,0.0 -2024-07-01 00:00:00+05:30,17.790000915527344,18.059999465942383,17.399999618530273,17.6200008392334,877984912,0.0,0.0 -2024-07-02 00:00:00+05:30,17.700000762939453,17.75,16.959999084472656,17.020000457763672,826792635,0.0,0.0 -2024-07-03 00:00:00+05:30,17.100000381469727,17.670000076293945,16.90999984741211,17.469999313354492,860849573,0.0,0.0 -2024-07-04 00:00:00+05:30,17.510000228881836,17.739999771118164,17.280000686645508,17.479999542236328,644674371,0.0,0.0 -2024-07-05 00:00:00+05:30,17.440000534057617,17.479999542236328,17.010000228881836,17.09000015258789,492372970,0.0,0.0 -2024-07-08 00:00:00+05:30,17.100000381469727,17.229999542236328,16.5,16.559999465942383,541264689,0.0,0.0 -2024-07-09 00:00:00+05:30,16.610000610351562,17.030000686645508,16.559999465942383,16.850000381469727,501290567,0.0,0.0 -2024-07-10 00:00:00+05:30,16.969999313354492,17.280000686645508,16.469999313354492,16.639999389648438,466478026,0.0,0.0 -2024-07-11 00:00:00+05:30,16.760000228881836,16.84000015258789,16.520000457763672,16.559999465942383,346369340,0.0,0.0 -2024-07-12 00:00:00+05:30,16.760000228881836,16.829999923706055,16.0,16.09000015258789,630743126,0.0,0.0 -2024-07-15 00:00:00+05:30,16.100000381469727,16.729999542236328,15.779999732971191,16.68000030517578,544664305,0.0,0.0 -2024-07-16 00:00:00+05:30,17.540000915527344,17.670000076293945,16.670000076293945,16.799999237060547,964458628,0.0,0.0 -2024-07-18 00:00:00+05:30,16.690000534057617,16.690000534057617,15.90999984741211,16.270000457763672,679246298,0.0,0.0 -2024-07-19 00:00:00+05:30,16.3700008392334,16.43000030517578,15.819999694824219,15.869999885559082,368882386,0.0,0.0 -2024-07-22 00:00:00+05:30,15.770000457763672,16.049999237060547,15.649999618530273,15.890000343322754,529018766,0.0,0.0 -2024-07-23 00:00:00+05:30,15.899999618530273,15.90999984741211,14.569999694824219,15.279999732971191,53671237,0.0,0.0 -2024-07-24 00:00:00+05:30,15.300000190734863,15.65999984741211,15.210000038146973,15.579999923706055,453449137,0.0,0.0 -2024-07-25 00:00:00+05:30,15.300000190734863,15.420000076293945,15.029999732971191,15.180000305175781,702308285,0.0,0.0 -2024-07-26 00:00:00+05:30,15.420000076293945,16.139999389648438,15.399999618530273,15.979999542236328,746610397,0.0,0.0 -2024-07-29 00:00:00+05:30,16.0,16.420000076293945,15.930000305175781,16.049999237060547,505926060,0.0,0.0 -2024-07-30 00:00:00+05:30,16.030000686645508,16.280000686645508,15.989999771118164,16.209999084472656,242396205,0.0,0.0 -2024-07-31 00:00:00+05:30,16.309999465942383,16.520000457763672,16.219999313354492,16.270000457763672,346265142,0.0,0.0 -2024-08-01 00:00:00+05:30,16.360000610351562,16.3700008392334,15.869999885559082,15.989999771118164,362395270,0.0,0.0 -2024-08-02 00:00:00+05:30,15.800000190734863,16.420000076293945,15.75,16.1200008392334,475279605,0.0,0.0 -2024-08-05 00:00:00+05:30,15.609999656677246,15.8100004196167,15.050000190734863,15.359999656677246,608655754,0.0,0.0 -2024-08-06 00:00:00+05:30,15.699999809265137,15.829999923706055,15.109999656677246,15.170000076293945,327583325,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/INFY.NS.csv b/DATA/BRONZE/StockData/2024/INFY.NS.csv deleted file mode 100644 index f07ed49e..00000000 --- a/DATA/BRONZE/StockData/2024/INFY.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,1530.3748778687036,1548.2739992472848,1526.6458942481656,1542.6556396484375,2808451,0.0,0.0 -2024-01-02 00:00:00+05:30,1537.3356240609937,1540.4679945321452,1514.4645248673307,1525.8006591796875,5396313,0.0,0.0 -2024-01-03 00:00:00+05:30,1511.4315131262645,1511.4315131262645,1479.6606229026845,1481.6494140625,7550363,0.0,0.0 -2024-01-04 00:00:00+05:30,1496.5156021076705,1511.2327054678174,1484.5332080198943,1504.22216796875,7056038,0.0,0.0 -2024-01-05 00:00:00+05:30,1498.305603959489,1531.0708911610898,1497.8084061483194,1523.9610595703125,8895403,0.0,0.0 -2024-01-08 00:00:00+05:30,1520.3811832197496,1527.3917211192056,1504.7692200414308,1514.2657470703125,4440136,0.0,0.0 -2024-01-09 00:00:00+05:30,1533.2586083989488,1544.2963753427714,1517.2985103761878,1520.729248046875,4412074,0.0,0.0 -2024-01-10 00:00:00+05:30,1516.403583159744,1526.8447373831605,1496.5654386897268,1511.3819580078125,4096845,0.0,0.0 -2024-01-11 00:00:00+05:30,1516.353946940112,1516.453362227611,1478.2685450916586,1485.825927734375,11296088,0.0,0.0 -2024-01-12 00:00:00+05:30,1553.2459697684951,1608.9321248946383,1546.6829829058652,1603.7115478515625,26754401,0.0,0.0 -2024-01-15 00:00:00+05:30,1635.73098958332,1655.6189015336868,1626.8311975400034,1642.8409423828125,13228305,0.0,0.0 -2024-01-16 00:00:00+05:30,1635.581992189423,1639.2612074916178,1615.8929100235844,1622.40625,6500917,0.0,0.0 -2024-01-17 00:00:00+05:30,1611.1695458414151,1638.2668272018093,1611.1695458414151,1631.0076904296875,9209876,0.0,0.0 -2024-01-18 00:00:00+05:30,1633.443933372827,1639.758321065735,1619.124612659359,1633.3941650390625,6375464,0.0,0.0 -2024-01-19 00:00:00+05:30,1642.3437408003829,1656.1658638512804,1634.9355421704108,1649.901123046875,4522736,0.0,0.0 -2024-01-23 00:00:00+05:30,1640.8521738989675,1665.314281659265,1628.521644041836,1632.94677734375,9401255,0.0,0.0 -2024-01-24 00:00:00+05:30,1650.5972445146192,1670.5845713590002,1635.7807261223543,1666.0103759765625,8999681,0.0,0.0 -2024-01-25 00:00:00+05:30,1663.5741264506653,1671.1316303739472,1648.707960284839,1659.7457275390625,8865304,0.0,0.0 -2024-01-29 00:00:00+05:30,1655.8179271901463,1669.9382967489726,1638.3662351224016,1647.3157958984375,4253785,0.0,0.0 -2024-01-30 00:00:00+05:30,1653.1329317781212,1680.5285793630392,1639.0125626835083,1642.194580078125,4995943,0.0,0.0 -2024-01-31 00:00:00+05:30,1639.0125461989712,1657.9060625816683,1628.9194065909783,1651.5916748046875,6763779,0.0,0.0 -2024-02-01 00:00:00+05:30,1650.2492947065018,1667.6014496682544,1641.100782198615,1647.7633056640625,5760011,0.0,0.0 -2024-02-02 00:00:00+05:30,1656.7128145458923,1708.8688144751093,1655.6686506261606,1683.8597412109375,7858483,0.0,0.0 -2024-02-05 00:00:00+05:30,1685.2519982755905,1691.218372070931,1672.424270338371,1677.7442626953125,3634135,0.0,0.0 -2024-02-06 00:00:00+05:30,1677.2968021205204,1723.2875992736695,1664.5684897052838,1719.7574462890625,7694265,0.0,0.0 -2024-02-07 00:00:00+05:30,1719.3100136934963,1719.3100136934963,1677.3962143571614,1684.257568359375,4613877,0.0,0.0 -2024-02-08 00:00:00+05:30,1688.4837797834507,1696.7869590169273,1673.3690147615357,1682.6168212890625,5919715,0.0,0.0 -2024-02-09 00:00:00+05:30,1675.2582108055497,1683.4123275185143,1650.4978575921434,1659.9942626953125,4600004,0.0,0.0 -2024-02-12 00:00:00+05:30,1660.9887245903192,1683.462041663342,1660.9887245903192,1670.68408203125,3555808,0.0,0.0 -2024-02-13 00:00:00+05:30,1673.5677691485275,1679.6335579383183,1654.177055245737,1675.109130859375,2696481,0.0,0.0 -2024-02-14 00:00:00+05:30,1650.8955647386042,1660.09372425129,1626.3340414051493,1656.8619384765625,3768579,0.0,0.0 -2024-02-15 00:00:00+05:30,1667.601459557104,1678.291212502983,1652.2877426876314,1666.955078125,4834391,0.0,0.0 -2024-02-16 00:00:00+05:30,1679.5341527499768,1699.4220645646599,1678.4899888252337,1692.11328125,4880654,0.0,0.0 -2024-02-19 00:00:00+05:30,1695.4445761641189,1701.9081478621051,1678.2414829365416,1690.2239990234375,3690993,0.0,0.0 -2024-02-20 00:00:00+05:30,1675.5565768826027,1684.754736132552,1659.3976484705302,1675.80517578125,3706389,0.0,0.0 -2024-02-21 00:00:00+05:30,1664.6182792757493,1664.6182792757493,1636.0791733408482,1646.271728515625,4300508,0.0,0.0 -2024-02-22 00:00:00+05:30,1655.6686583242936,1675.1587876225267,1635.1841334354754,1671.927001953125,5841277,0.0,0.0 -2024-02-23 00:00:00+05:30,1687.4893665206957,1688.931191614693,1662.5300607450927,1667.4522705078125,5373072,0.0,0.0 -2024-02-26 00:00:00+05:30,1665.5629299169889,1665.5629299169889,1635.7808290310502,1650.845947265625,2782438,0.0,0.0 -2024-02-27 00:00:00+05:30,1651.6910849854025,1661.7344562279452,1643.5370896525299,1654.2764892578125,5159088,0.0,0.0 -2024-02-28 00:00:00+05:30,1660.6406724768606,1678.3409629295902,1652.7352759138541,1661.8836669921875,3188916,0.0,0.0 -2024-02-29 00:00:00+05:30,1655.6686538187646,1672.82197770968,1644.0342739950509,1664.518798828125,7814722,0.0,0.0 -2024-03-01 00:00:00+05:30,1659.6462975889433,1662.5797161272721,1641.7471763447247,1645.4263916015625,6387291,0.0,0.0 -2024-03-04 00:00:00+05:30,1648.5587073068998,1655.121693934423,1624.4943825439211,1628.0244140625,4445156,0.0,0.0 -2024-03-05 00:00:00+05:30,1624.8424618979536,1628.1736629862967,1593.0218016894257,1597.49658203125,4596579,0.0,0.0 -2024-03-06 00:00:00+05:30,1593.817284334192,1611.0700233716418,1567.1674342331164,1608.484619140625,6420684,0.0,0.0 -2024-03-07 00:00:00+05:30,1607.539930690148,1619.323494478211,1595.209400758083,1607.3907470703125,6348359,0.0,0.0 -2024-03-11 00:00:00+05:30,1599.1373743157324,1604.7557339644943,1579.1002778727916,1591.629638671875,6752895,0.0,0.0 -2024-03-12 00:00:00+05:30,1591.0330253958025,1615.8929164176118,1588.6962199169898,1603.910400390625,4614222,0.0,0.0 -2024-03-13 00:00:00+05:30,1603.8607340682927,1615.3956990858514,1589.591181071364,1602.369140625,5688997,0.0,0.0 -2024-03-14 00:00:00+05:30,1605.3522884588558,1648.4593136441276,1598.988132311722,1644.0343017578125,8803799,0.0,0.0 -2024-03-15 00:00:00+05:30,1631.9025916955372,1636.576323838118,1609.2800918397206,1624.8424072265625,11809997,0.0,0.0 -2024-03-18 00:00:00+05:30,1620.8649096432919,1623.5000823932623,1589.8894608658159,1593.668212890625,4958904,0.0,0.0 -2024-03-19 00:00:00+05:30,1583.4258231946349,1590.0385782695528,1549.2683583139233,1552.698974609375,6870411,0.0,0.0 -2024-03-20 00:00:00+05:30,1554.2402844997114,1566.123263072413,1543.649947343447,1546.2353515625,4759059,0.0,0.0 -2024-03-21 00:00:00+05:30,1555.2347441941026,1568.1121188732059,1534.750218771596,1545.98681640625,11062497,0.0,0.0 -2024-03-22 00:00:00+05:30,1512.4757298228817,1520.3314794555429,1489.8034612552842,1500.393798828125,14673890,0.0,0.0 -2024-03-26 00:00:00+05:30,1483.638286529151,1499.0016505262017,1479.5612887053362,1484.28466796875,8351081,0.0,0.0 -2024-03-27 00:00:00+05:30,1487.6158667634004,1490.5990536619902,1473.246898423001,1475.533935546875,6857402,0.0,0.0 -2024-03-28 00:00:00+05:30,1478.8154823238547,1503.3273588290774,1478.8154823238547,1489.6544189453125,12499530,0.0,0.0 -2024-04-01 00:00:00+05:30,1516.4532861154514,1521.37549576837,1484.4337964319452,1487.06884765625,6580002,0.0,0.0 -2024-04-02 00:00:00+05:30,1476.5283420616336,1484.7818744297006,1472.5507595008662,1474.53955078125,7279400,0.0,0.0 -2024-04-03 00:00:00+05:30,1470.7111516276248,1486.7208971551236,1466.733569067442,1472.3519287109375,8736248,0.0,0.0 -2024-04-04 00:00:00+05:30,1482.196440168398,1487.267833553924,1459.772770379552,1478.367919921875,11186915,0.0,0.0 -2024-04-05 00:00:00+05:30,1471.7552955518834,1478.3679293591429,1467.777713045894,1470.810546875,5072482,0.0,0.0 -2024-04-08 00:00:00+05:30,1474.6886910990263,1482.5940876519282,1465.8385458839734,1468.4239501953125,6610887,0.0,0.0 -2024-04-09 00:00:00+05:30,1481.649495488702,1505.3161601456136,1478.9646758298747,1486.4722900390625,9423230,0.0,0.0 -2024-04-10 00:00:00+05:30,1491.94142219354,1501.388180444263,1476.2300444608888,1498.3553466796875,6744595,0.0,0.0 -2024-04-12 00:00:00+05:30,1495.5709478658023,1498.3553040359814,1471.2082562283608,1476.4288330078125,12275616,0.0,0.0 -2024-04-15 00:00:00+05:30,1471.7055612394856,1483.58854069637,1452.8618122361984,1459.9219970703125,8531224,0.0,0.0 -2024-04-16 00:00:00+05:30,1442.8680353811897,1446.9948014550025,1405.1307703982982,1406.5228271484375,16173541,0.0,0.0 -2024-04-18 00:00:00+05:30,1413.1356281755736,1436.6033411426445,1399.6118716679557,1411.2960205078125,22107945,0.0,0.0 -2024-04-19 00:00:00+05:30,1377.2379352579717,1418.8533677248115,1371.022962625941,1403.3408203125,20603621,0.0,0.0 -2024-04-22 00:00:00+05:30,1411.942377363454,1428.7973347141926,1405.130791584602,1424.7203369140625,5859087,0.0,0.0 -2024-04-23 00:00:00+05:30,1434.9128972817775,1438.7412961885564,1424.9689409596585,1434.3162841796875,4856174,0.0,0.0 -2024-04-24 00:00:00+05:30,1436.2056769109286,1436.2056769109286,1419.052352055186,1422.7315673828125,4268213,0.0,0.0 -2024-04-25 00:00:00+05:30,1412.0417553549446,1436.8022301310107,1412.0417553549446,1430.3883056640625,9089398,0.0,0.0 -2024-04-26 00:00:00+05:30,1431.631365315478,1437.2994933385905,1419.0025891452544,1422.234375,8062444,0.0,0.0 -2024-04-29 00:00:00+05:30,1421.9359589461187,1431.730852847877,1420.2455349576703,1426.7091064453125,5055957,0.0,0.0 -2024-04-30 00:00:00+05:30,1426.6593460170134,1428.4990750211005,1409.605558260204,1412.5887451171875,6936588,0.0,0.0 -2024-05-02 00:00:00+05:30,1405.0810020631434,1416.019353813104,1403.937422830229,1406.5228271484375,10076354,0.0,0.0 -2024-05-03 00:00:00+05:30,1414.1299705255315,1416.8149115001054,1395.335869248244,1408.362548828125,8842345,0.0,0.0 -2024-05-06 00:00:00+05:30,1412.0417331672627,1437.5976511919446,1409.1579616884878,1417.90869140625,6445422,0.0,0.0 -2024-05-07 00:00:00+05:30,1416.963938241145,1435.260841255908,1407.6663638120829,1432.874267578125,6080661,0.0,0.0 -2024-05-08 00:00:00+05:30,1427.2062998687527,1431.6810801156848,1417.6103579508729,1419.3009033203125,6234983,0.0,0.0 -2024-05-09 00:00:00+05:30,1419.5495520605991,1441.8239174072812,1416.864610986467,1431.4822998046875,6088406,0.0,0.0 -2024-05-10 00:00:00+05:30,1427.007446200329,1427.902305126283,1405.0809747908404,1416.914306640625,8777481,0.0,0.0 -2024-05-13 00:00:00+05:30,1417.0137738915907,1417.0137738915907,1403.2910656320612,1415.472412109375,3735954,0.0,0.0 -2024-05-14 00:00:00+05:30,1418.4058773462843,1425.7146605704909,1410.1026985436501,1416.71533203125,3463230,0.0,0.0 -2024-05-15 00:00:00+05:30,1418.0080851221132,1423.7756279919479,1410.5998866680575,1411.991943359375,4327544,0.0,0.0 -2024-05-16 00:00:00+05:30,1425.9135348935868,1447.5914077230818,1419.0025339658855,1445.204833984375,9249145,0.0,0.0 -2024-05-17 00:00:00+05:30,1448.8344647001877,1448.8344647001877,1431.1839418804016,1436.2056884765625,7542860,0.0,0.0 -2024-05-21 00:00:00+05:30,1421.9857825944073,1436.6033501267416,1420.3947738281825,1426.112548828125,6752663,0.0,0.0 -2024-05-22 00:00:00+05:30,1420.7426752780439,1451.7677686089094,1419.996878598108,1446.646728515625,7173285,0.0,0.0 -2024-05-23 00:00:00+05:30,1446.5471967512228,1469.865845854614,1441.8735860955915,1464.1480712890625,8641428,0.0,0.0 -2024-05-24 00:00:00+05:30,1460.0214086511035,1467.2307770915738,1451.8176445636718,1456.8890380859375,5277938,0.0,0.0 -2024-05-27 00:00:00+05:30,1463.601201727361,1471.3077679545822,1452.066236554822,1463.10400390625,5821844,0.0,0.0 -2024-05-28 00:00:00+05:30,1467.2307193315667,1467.7279171354744,1452.1159546472463,1458.828125,6186922,0.0,0.0 -2024-05-29 00:00:00+05:30,1457.1873264571961,1457.2867417392733,1441.8736100456817,1442.8182373046875,7401634,0.0,0.0 -2024-05-30 00:00:00+05:30,1434.7140207462653,1441.724436897057,1413.5831142387276,1419.449951171875,9663150,0.0,0.0 -2024-05-31 00:00:00+05:30,1409.800048828125,1436.75,1400.0,1406.9000244140625,37113815,8.0,0.0 -2024-06-03 00:00:00+05:30,1440.0,1440.0,1404.0,1405.9000244140625,10589244,0.0,0.0 -2024-06-04 00:00:00+05:30,1409.0,1415.0,1358.3499755859375,1393.6500244140625,13736134,0.0,0.0 -2024-06-05 00:00:00+05:30,1400.1500244140625,1438.0,1400.1500244140625,1430.0999755859375,9233424,0.0,0.0 -2024-06-06 00:00:00+05:30,1444.949951171875,1474.300048828125,1437.5,1472.25,12660930,0.0,0.0 -2024-06-07 00:00:00+05:30,1481.0,1539.699951171875,1477.25,1533.5999755859375,24075302,0.0,0.0 -2024-06-10 00:00:00+05:30,1525.300048828125,1529.800048828125,1497.300048828125,1499.75,6810606,0.0,0.0 -2024-06-11 00:00:00+05:30,1500.050048828125,1506.449951171875,1493.949951171875,1495.75,4853054,0.0,0.0 -2024-06-12 00:00:00+05:30,1507.0,1508.75,1482.75,1485.199951171875,9564320,0.0,0.0 -2024-06-13 00:00:00+05:30,1495.0,1505.0,1489.3499755859375,1493.949951171875,7307565,0.0,0.0 -2024-06-14 00:00:00+05:30,1503.699951171875,1503.699951171875,1486.050048828125,1488.9000244140625,4237727,0.0,0.0 -2024-06-18 00:00:00+05:30,1497.0,1507.0,1495.4000244140625,1498.199951171875,5420939,0.0,0.0 -2024-06-19 00:00:00+05:30,1505.0,1515.6500244140625,1496.699951171875,1511.3499755859375,5493456,0.0,0.0 -2024-06-20 00:00:00+05:30,1516.300048828125,1517.5,1499.0999755859375,1515.4000244140625,7927010,0.0,0.0 -2024-06-21 00:00:00+05:30,1545.0,1557.75,1523.699951171875,1532.699951171875,17301941,0.0,0.0 -2024-06-24 00:00:00+05:30,1524.550048828125,1529.0999755859375,1515.4000244140625,1527.1500244140625,5564989,0.0,0.0 -2024-06-25 00:00:00+05:30,1526.0,1543.9000244140625,1520.3499755859375,1541.949951171875,4551525,0.0,0.0 -2024-06-26 00:00:00+05:30,1541.0,1548.8499755859375,1535.0,1540.699951171875,4851004,0.0,0.0 -2024-06-27 00:00:00+05:30,1538.449951171875,1578.4000244140625,1532.050048828125,1573.3499755859375,14757754,0.0,0.0 -2024-06-28 00:00:00+05:30,1572.550048828125,1588.5,1564.25,1566.75,8197544,0.0,0.0 -2024-07-01 00:00:00+05:30,1559.5,1599.9000244140625,1559.5,1590.800048828125,6801771,0.0,0.0 -2024-07-02 00:00:00+05:30,1596.199951171875,1633.800048828125,1586.5,1621.050048828125,10493173,0.0,0.0 -2024-07-03 00:00:00+05:30,1625.0,1636.0,1606.0,1627.4000244140625,7269965,0.0,0.0 -2024-07-04 00:00:00+05:30,1628.199951171875,1660.0,1628.0,1650.6500244140625,8008311,0.0,0.0 -2024-07-05 00:00:00+05:30,1651.449951171875,1665.8499755859375,1633.3499755859375,1647.449951171875,7065022,0.0,0.0 -2024-07-08 00:00:00+05:30,1643.0999755859375,1666.0,1640.0,1661.6500244140625,5880533,0.0,0.0 -2024-07-09 00:00:00+05:30,1659.9000244140625,1666.75,1651.0,1657.1500244140625,5191182,0.0,0.0 -2024-07-10 00:00:00+05:30,1657.0,1674.0,1637.550048828125,1648.25,9852770,0.0,0.0 -2024-07-11 00:00:00+05:30,1656.0,1665.0,1642.050048828125,1652.699951171875,8857679,0.0,0.0 -2024-07-12 00:00:00+05:30,1680.0,1719.75,1666.6500244140625,1711.75,17078316,0.0,0.0 -2024-07-15 00:00:00+05:30,1726.199951171875,1728.0,1702.6500244140625,1707.050048828125,6942230,0.0,0.0 -2024-07-16 00:00:00+05:30,1718.5999755859375,1737.9000244140625,1700.0,1726.050048828125,6886281,0.0,0.0 -2024-07-18 00:00:00+05:30,1719.0,1765.4000244140625,1719.0,1758.050048828125,11248896,0.0,0.0 -2024-07-19 00:00:00+05:30,1844.0,1844.0,1786.449951171875,1792.949951171875,29819116,0.0,0.0 -2024-07-22 00:00:00+05:30,1800.1500244140625,1823.0,1792.949951171875,1810.8499755859375,8462126,0.0,0.0 -2024-07-23 00:00:00+05:30,1810.0,1839.949951171875,1783.25,1836.9000244140625,7113056,0.0,0.0 -2024-07-24 00:00:00+05:30,1837.5,1842.3499755859375,1819.5999755859375,1833.949951171875,6002845,0.0,0.0 -2024-07-25 00:00:00+05:30,1820.0,1830.9000244140625,1812.0,1824.8499755859375,5815599,0.0,0.0 -2024-07-26 00:00:00+05:30,1825.3499755859375,1883.0,1825.3499755859375,1878.9000244140625,11369047,0.0,0.0 -2024-07-29 00:00:00+05:30,1893.5999755859375,1903.0,1864.0,1871.0999755859375,4635931,0.0,0.0 -2024-07-30 00:00:00+05:30,1871.0999755859375,1879.949951171875,1860.0,1877.1500244140625,2721265,0.0,0.0 -2024-07-31 00:00:00+05:30,1877.0,1885.1500244140625,1865.050048828125,1868.25,5004209,0.0,0.0 -2024-08-01 00:00:00+05:30,1856.0999755859375,1867.9000244140625,1845.0999755859375,1852.5999755859375,7475014,0.0,0.0 -2024-08-02 00:00:00+05:30,1843.0,1859.5,1816.1500244140625,1821.199951171875,7400938,0.0,0.0 -2024-08-05 00:00:00+05:30,1784.949951171875,1797.5,1718.550048828125,1751.9000244140625,10736703,0.0,0.0 -2024-08-06 00:00:00+05:30,1760.199951171875,1796.949951171875,1744.8499755859375,1751.0999755859375,7690163,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/IRCTC.NS.csv b/DATA/BRONZE/StockData/2024/IRCTC.NS.csv deleted file mode 100644 index 561d44a1..00000000 --- a/DATA/BRONZE/StockData/2024/IRCTC.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,892.0,916.8499755859375,888.0,891.8499755859375,9040913,0.0,0.0 -2024-01-02 00:00:00+05:30,895.7000122070312,903.2999877929688,866.7999877929688,886.2000122070312,5242381,0.0,0.0 -2024-01-03 00:00:00+05:30,886.2999877929688,910.0,886.2000122070312,899.25,6852189,0.0,0.0 -2024-01-04 00:00:00+05:30,903.9000244140625,912.0,895.25,901.5499877929688,4427039,0.0,0.0 -2024-01-05 00:00:00+05:30,905.0,923.4500122070312,894.0499877929688,905.9000244140625,9811302,0.0,0.0 -2024-01-08 00:00:00+05:30,914.2000122070312,929.0,905.8499755859375,916.5499877929688,9604429,0.0,0.0 -2024-01-09 00:00:00+05:30,925.0,926.7000122070312,912.0,918.7999877929688,4254653,0.0,0.0 -2024-01-10 00:00:00+05:30,920.0,944.5,907.4000244140625,941.7000122070312,8474409,0.0,0.0 -2024-01-11 00:00:00+05:30,949.0,951.7999877929688,938.0,940.2999877929688,6012001,0.0,0.0 -2024-01-12 00:00:00+05:30,945.5999755859375,962.0,941.3499755859375,951.2000122070312,6044161,0.0,0.0 -2024-01-15 00:00:00+05:30,961.0,976.4500122070312,951.0499877929688,967.4000244140625,6618736,0.0,0.0 -2024-01-16 00:00:00+05:30,970.0,971.5,935.1500244140625,949.6500244140625,5464749,0.0,0.0 -2024-01-17 00:00:00+05:30,944.9000244140625,950.5,932.0,934.7000122070312,3782327,0.0,0.0 -2024-01-18 00:00:00+05:30,935.0999755859375,944.0,870.2999877929688,927.25,6557942,0.0,0.0 -2024-01-19 00:00:00+05:30,935.0,988.7999877929688,934.0499877929688,983.7999877929688,14486659,0.0,0.0 -2024-01-23 00:00:00+05:30,1045.050048828125,1046.9000244140625,926.6500244140625,935.3499755859375,15704924,0.0,0.0 -2024-01-24 00:00:00+05:30,941.5,977.0,909.0999755859375,970.5999755859375,8909650,0.0,0.0 -2024-01-25 00:00:00+05:30,975.5499877929688,989.9500122070312,959.0,970.2999877929688,6428039,0.0,0.0 -2024-01-29 00:00:00+05:30,983.9000244140625,989.9000244140625,972.6500244140625,981.7999877929688,3870322,0.0,0.0 -2024-01-30 00:00:00+05:30,986.3499755859375,986.6500244140625,961.1500244140625,964.0499877929688,2502690,0.0,0.0 -2024-01-31 00:00:00+05:30,968.9000244140625,981.9000244140625,965.0,977.2000122070312,2254800,0.0,0.0 -2024-02-01 00:00:00+05:30,988.5,993.5,958.0499877929688,963.2999877929688,5130192,0.0,0.0 -2024-02-02 00:00:00+05:30,968.9500122070312,986.2999877929688,963.9000244140625,967.5,2803549,0.0,0.0 -2024-02-05 00:00:00+05:30,971.9000244140625,972.7999877929688,941.1500244140625,946.6500244140625,3260389,0.0,0.0 -2024-02-06 00:00:00+05:30,950.0,968.4000244140625,939.5,965.25,2521842,0.0,0.0 -2024-02-07 00:00:00+05:30,969.0,972.5999755859375,948.2999877929688,954.75,1956892,0.0,0.0 -2024-02-08 00:00:00+05:30,957.5999755859375,958.5499877929688,941.7999877929688,944.3499755859375,1638646,0.0,0.0 -2024-02-09 00:00:00+05:30,949.0999755859375,954.4000244140625,916.0,939.1500244140625,2482688,0.0,0.0 -2024-02-12 00:00:00+05:30,941.9500122070312,947.0,894.0,900.0999755859375,3029950,0.0,0.0 -2024-02-13 00:00:00+05:30,900.0999755859375,914.7000122070312,877.0,910.4500122070312,3906213,0.0,0.0 -2024-02-14 00:00:00+05:30,915.5,934.0,897.2999877929688,929.2000122070312,4480920,0.0,0.0 -2024-02-15 00:00:00+05:30,938.4500122070312,968.0,935.2000122070312,951.5,4532823,0.0,0.0 -2024-02-16 00:00:00+05:30,957.0,959.8499755859375,937.0999755859375,940.6500244140625,2036667,0.0,0.0 -2024-02-19 00:00:00+05:30,942.0,956.75,939.5499877929688,946.9500122070312,2063916,0.0,0.0 -2024-02-20 00:00:00+05:30,947.4000244140625,954.9000244140625,944.25,951.9000244140625,1723035,0.0,0.0 -2024-02-21 00:00:00+05:30,952.6500244140625,959.5499877929688,922.0999755859375,925.75,2291737,0.0,0.0 -2024-02-22 00:00:00+05:30,928.0999755859375,939.25,917.0999755859375,935.6500244140625,1724197,0.0,0.0 -2024-02-23 00:00:00+05:30,947.2999877929688,971.0,944.1500244140625,964.8499755859375,7709557,0.0,0.0 -2024-02-26 00:00:00+05:30,966.9500122070312,989.9000244140625,964.0,968.4000244140625,7397592,0.0,0.0 -2024-02-27 00:00:00+05:30,968.9000244140625,974.0,948.1500244140625,952.75,2829201,0.0,0.0 -2024-02-28 00:00:00+05:30,953.0,959.6500244140625,920.0,924.0499877929688,2972449,0.0,0.0 -2024-02-29 00:00:00+05:30,923.0,933.9500122070312,912.4000244140625,927.4000244140625,3232361,0.0,0.0 -2024-03-01 00:00:00+05:30,934.0,938.0499877929688,927.0,929.2999877929688,1305118,0.0,0.0 -2024-03-04 00:00:00+05:30,934.7999877929688,945.8499755859375,923.9500122070312,938.0,2010812,0.0,0.0 -2024-03-05 00:00:00+05:30,938.0,941.25,928.6500244140625,935.7999877929688,1167131,0.0,0.0 -2024-03-06 00:00:00+05:30,936.0,937.0,911.5499877929688,929.0499877929688,1888149,0.0,0.0 -2024-03-07 00:00:00+05:30,931.5999755859375,946.4500122070312,930.1500244140625,937.2000122070312,1565514,0.0,0.0 -2024-03-11 00:00:00+05:30,937.2000122070312,961.0,931.0499877929688,938.5999755859375,3587812,0.0,0.0 -2024-03-12 00:00:00+05:30,939.0,941.4000244140625,915.5,920.9500122070312,1570749,0.0,0.0 -2024-03-13 00:00:00+05:30,925.1500244140625,931.5,869.0,880.6500244140625,4244094,0.0,0.0 -2024-03-14 00:00:00+05:30,875.0499877929688,905.3499755859375,862.75,898.75,2731461,0.0,0.0 -2024-03-15 00:00:00+05:30,899.0,916.1500244140625,877.0499877929688,912.5,3393550,0.0,0.0 -2024-03-18 00:00:00+05:30,912.5,922.9500122070312,904.0,918.9000244140625,1605008,0.0,0.0 -2024-03-19 00:00:00+05:30,918.9000244140625,918.9000244140625,900.0,906.4000244140625,1737458,0.0,0.0 -2024-03-20 00:00:00+05:30,906.0,916.5,882.7999877929688,901.9000244140625,1978201,0.0,0.0 -2024-03-21 00:00:00+05:30,913.0,943.9000244140625,910.2000122070312,934.75,3688075,0.0,0.0 -2024-03-22 00:00:00+05:30,938.9000244140625,940.9000244140625,926.5,928.7000122070312,1554947,0.0,0.0 -2024-03-26 00:00:00+05:30,928.7000122070312,936.75,920.1500244140625,928.75,1707716,0.0,0.0 -2024-03-27 00:00:00+05:30,930.9500122070312,940.2000122070312,926.4000244140625,929.9500122070312,1511283,0.0,0.0 -2024-03-28 00:00:00+05:30,933.4000244140625,939.4000244140625,925.0,929.7000122070312,1729773,0.0,0.0 -2024-04-01 00:00:00+05:30,930.0499877929688,972.9500122070312,930.0,970.1500244140625,4502891,0.0,0.0 -2024-04-02 00:00:00+05:30,970.9500122070312,1012.2999877929688,964.0999755859375,1003.7999877929688,8068586,0.0,0.0 -2024-04-03 00:00:00+05:30,1003.0,1037.949951171875,992.0999755859375,1014.6500244140625,7346168,0.0,0.0 -2024-04-04 00:00:00+05:30,1020.0,1022.5,994.0499877929688,998.1500244140625,2790135,0.0,0.0 -2024-04-05 00:00:00+05:30,998.0,1010.9500122070312,993.8499755859375,1002.9500122070312,1970844,0.0,0.0 -2024-04-08 00:00:00+05:30,1005.0,1026.0,998.0,1014.7999877929688,3002278,0.0,0.0 -2024-04-09 00:00:00+05:30,1019.6500244140625,1030.9000244140625,1006.0999755859375,1010.4500122070312,2439829,0.0,0.0 -2024-04-10 00:00:00+05:30,1014.6500244140625,1029.5,1013.4000244140625,1023.0,2728295,0.0,0.0 -2024-04-12 00:00:00+05:30,1022.75,1068.800048828125,1016.8499755859375,1057.6500244140625,10944073,0.0,0.0 -2024-04-15 00:00:00+05:30,1044.949951171875,1048.25,1018.9500122070312,1029.5,4729372,0.0,0.0 -2024-04-16 00:00:00+05:30,1024.5999755859375,1036.9000244140625,1006.25,1016.4500122070312,2760799,0.0,0.0 -2024-04-18 00:00:00+05:30,1022.4000244140625,1033.5,988.0,992.9500122070312,2259164,0.0,0.0 -2024-04-19 00:00:00+05:30,990.0,1006.1500244140625,970.5,992.0,3556149,0.0,0.0 -2024-04-22 00:00:00+05:30,1004.9500122070312,1008.0499877929688,995.0,1000.0499877929688,1465887,0.0,0.0 -2024-04-23 00:00:00+05:30,1005.0,1019.6500244140625,998.7999877929688,1016.2999877929688,1744634,0.0,0.0 -2024-04-24 00:00:00+05:30,1023.0,1027.949951171875,1016.8499755859375,1025.3499755859375,1689611,0.0,0.0 -2024-04-25 00:00:00+05:30,1030.0,1038.0,1022.5,1027.800048828125,1586884,0.0,0.0 -2024-04-26 00:00:00+05:30,1034.300048828125,1059.0,1026.5999755859375,1044.449951171875,3367252,0.0,0.0 -2024-04-29 00:00:00+05:30,1052.0,1068.0,1037.6500244140625,1045.25,3571796,0.0,0.0 -2024-04-30 00:00:00+05:30,1050.5,1057.699951171875,1034.199951171875,1038.75,1889199,0.0,0.0 -2024-05-02 00:00:00+05:30,1038.75,1076.449951171875,1036.800048828125,1056.300048828125,3702221,0.0,0.0 -2024-05-03 00:00:00+05:30,1061.199951171875,1075.5999755859375,1041.0,1052.449951171875,2504576,0.0,0.0 -2024-05-06 00:00:00+05:30,1055.0,1057.199951171875,1007.1500244140625,1022.2000122070312,3652645,0.0,0.0 -2024-05-07 00:00:00+05:30,1025.0,1029.0999755859375,987.25,993.5,2314924,0.0,0.0 -2024-05-08 00:00:00+05:30,989.0,1016.0,989.0,1007.4500122070312,1871931,0.0,0.0 -2024-05-09 00:00:00+05:30,1009.0,1013.4500122070312,982.7000122070312,986.0999755859375,1962409,0.0,0.0 -2024-05-10 00:00:00+05:30,988.3499755859375,1003.9500122070312,983.0,995.5499877929688,1307761,0.0,0.0 -2024-05-13 00:00:00+05:30,999.7000122070312,999.7000122070312,973.5,990.1500244140625,1422203,0.0,0.0 -2024-05-14 00:00:00+05:30,994.25,1032.550048828125,993.6500244140625,1026.6500244140625,2536531,0.0,0.0 -2024-05-15 00:00:00+05:30,1027.050048828125,1039.9000244140625,1020.25,1028.6500244140625,1328038,0.0,0.0 -2024-05-16 00:00:00+05:30,1031.0,1044.699951171875,1029.0999755859375,1040.5,1662931,0.0,0.0 -2024-05-17 00:00:00+05:30,1041.0999755859375,1100.0,1039.1500244140625,1093.699951171875,6852207,0.0,0.0 -2024-05-21 00:00:00+05:30,1109.0,1122.300048828125,1087.550048828125,1115.550048828125,4808902,0.0,0.0 -2024-05-22 00:00:00+05:30,1121.0999755859375,1136.9000244140625,1106.050048828125,1126.0,3646850,0.0,0.0 -2024-05-23 00:00:00+05:30,1129.0,1138.9000244140625,1116.5999755859375,1122.0999755859375,2440066,0.0,0.0 -2024-05-24 00:00:00+05:30,1124.0,1124.0,1107.0,1109.050048828125,2116118,0.0,0.0 -2024-05-27 00:00:00+05:30,1116.0999755859375,1119.75,1095.050048828125,1101.25,2681079,0.0,0.0 -2024-05-28 00:00:00+05:30,1105.0,1107.5999755859375,1077.75,1083.0999755859375,2907482,0.0,0.0 -2024-05-29 00:00:00+05:30,1046.0999755859375,1061.300048828125,1027.1500244140625,1042.9000244140625,7214522,0.0,0.0 -2024-05-30 00:00:00+05:30,1042.9000244140625,1053.8499755859375,1020.5,1025.3499755859375,2329426,0.0,0.0 -2024-05-31 00:00:00+05:30,1035.4000244140625,1037.75,998.0,1020.3499755859375,4783658,0.0,0.0 -2024-06-03 00:00:00+05:30,1084.949951171875,1084.949951171875,1038.199951171875,1054.25,3598463,0.0,0.0 -2024-06-04 00:00:00+05:30,1056.0,1056.0,845.2999877929688,912.0499877929688,11464052,0.0,0.0 -2024-06-05 00:00:00+05:30,945.0,945.0,858.0,918.9000244140625,8798437,0.0,0.0 -2024-06-06 00:00:00+05:30,942.9000244140625,984.8499755859375,925.7000122070312,973.2999877929688,5451521,0.0,0.0 -2024-06-07 00:00:00+05:30,978.0,982.5999755859375,965.0,977.75,2476737,0.0,0.0 -2024-06-10 00:00:00+05:30,990.0,990.8499755859375,972.5999755859375,977.9000244140625,2242074,0.0,0.0 -2024-06-11 00:00:00+05:30,985.0999755859375,1036.0,982.5999755859375,1020.0499877929688,8695834,0.0,0.0 -2024-06-12 00:00:00+05:30,1027.0,1034.0,1015.0999755859375,1026.949951171875,4385975,0.0,0.0 -2024-06-13 00:00:00+05:30,1037.0,1037.0,1013.5,1017.5499877929688,1996303,0.0,0.0 -2024-06-14 00:00:00+05:30,1024.0,1027.699951171875,1014.6500244140625,1018.2000122070312,1511522,0.0,0.0 -2024-06-18 00:00:00+05:30,1019.0,1038.6500244140625,1018.7000122070312,1032.4000244140625,2486989,0.0,0.0 -2024-06-19 00:00:00+05:30,1035.8499755859375,1037.0,1002.9000244140625,1014.6500244140625,2550530,0.0,0.0 -2024-06-20 00:00:00+05:30,1017.3499755859375,1027.0,1007.2000122070312,1015.5999755859375,1694557,0.0,0.0 -2024-06-21 00:00:00+05:30,1018.7999877929688,1046.0,1008.2000122070312,1012.2999877929688,5664314,0.0,0.0 -2024-06-24 00:00:00+05:30,1020.0,1037.949951171875,1007.5999755859375,1010.25,4131226,0.0,0.0 -2024-06-25 00:00:00+05:30,1014.0,1018.7999877929688,987.0999755859375,995.0999755859375,3163136,0.0,0.0 -2024-06-26 00:00:00+05:30,1000.0,1002.75,988.0,990.4500122070312,3137677,0.0,0.0 -2024-06-27 00:00:00+05:30,991.0,1002.3499755859375,983.3499755859375,991.25,2402997,0.0,0.0 -2024-06-28 00:00:00+05:30,995.7000122070312,1007.5,988.0,989.25,3777772,0.0,0.0 -2024-07-01 00:00:00+05:30,990.0,999.25,989.0499877929688,992.8499755859375,1815971,0.0,0.0 -2024-07-02 00:00:00+05:30,995.2000122070312,1014.5,991.0499877929688,1006.5999755859375,3155918,0.0,0.0 -2024-07-03 00:00:00+05:30,1007.4000244140625,1010.0,1001.0999755859375,1004.25,1904860,0.0,0.0 -2024-07-04 00:00:00+05:30,1009.7999877929688,1016.9000244140625,1002.5999755859375,1006.0499877929688,1498265,0.0,0.0 -2024-07-05 00:00:00+05:30,1005.0,1034.449951171875,1003.0499877929688,1026.199951171875,4670941,0.0,0.0 -2024-07-08 00:00:00+05:30,1030.0,1051.75,1027.800048828125,1045.5999755859375,6083179,0.0,0.0 -2024-07-09 00:00:00+05:30,1052.8499755859375,1055.0,1023.2000122070312,1027.9000244140625,2638133,0.0,0.0 -2024-07-10 00:00:00+05:30,1032.449951171875,1037.300048828125,993.75,1021.8499755859375,2295822,0.0,0.0 -2024-07-11 00:00:00+05:30,1030.25,1041.800048828125,1026.949951171875,1029.4000244140625,2328069,0.0,0.0 -2024-07-12 00:00:00+05:30,1031.0,1059.449951171875,1022.25,1043.050048828125,4997763,0.0,0.0 -2024-07-15 00:00:00+05:30,1046.8499755859375,1047.4000244140625,1035.050048828125,1037.9000244140625,3052646,0.0,0.0 -2024-07-16 00:00:00+05:30,1042.0,1044.949951171875,1024.5,1029.0,1242326,0.0,0.0 -2024-07-18 00:00:00+05:30,1027.8499755859375,1028.75,1004.0999755859375,1010.25,1850857,0.0,0.0 -2024-07-19 00:00:00+05:30,1012.6500244140625,1014.9500122070312,985.0,989.0999755859375,3195475,0.0,0.0 -2024-07-22 00:00:00+05:30,990.0,1011.9500122070312,971.0,1006.25,2819852,0.0,0.0 -2024-07-23 00:00:00+05:30,1015.7000122070312,1015.7000122070312,940.0499877929688,972.9000244140625,5290749,0.0,0.0 -2024-07-24 00:00:00+05:30,974.7000122070312,988.25,968.6500244140625,974.2000122070312,2446557,0.0,0.0 -2024-07-25 00:00:00+05:30,970.9500122070312,972.5999755859375,954.0,969.1500244140625,1573736,0.0,0.0 -2024-07-26 00:00:00+05:30,976.0,991.3499755859375,972.9000244140625,984.1500244140625,1990326,0.0,0.0 -2024-07-29 00:00:00+05:30,990.0,1000.7999877929688,985.2999877929688,991.4500122070312,1761942,0.0,0.0 -2024-07-30 00:00:00+05:30,994.5,998.0,988.4500122070312,989.5999755859375,979935,0.0,0.0 -2024-07-31 00:00:00+05:30,990.0,994.4000244140625,985.5,987.6500244140625,994897,0.0,0.0 -2024-08-01 00:00:00+05:30,989.9000244140625,995.0,976.0,980.5,998861,0.0,0.0 -2024-08-02 00:00:00+05:30,972.75,976.5,963.6500244140625,966.4000244140625,1102487,0.0,0.0 -2024-08-05 00:00:00+05:30,945.0,954.0,921.1500244140625,925.5,2629317,0.0,0.0 -2024-08-06 00:00:00+05:30,925.5,946.75,915.9000244140625,919.1500244140625,1708694,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/KPITTECH.NS.csv b/DATA/BRONZE/StockData/2024/KPITTECH.NS.csv deleted file mode 100644 index c9b6d2e3..00000000 --- a/DATA/BRONZE/StockData/2024/KPITTECH.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,1511.991847612671,1514.039380172252,1486.4232939189412,1488.6705322265625,813082,0.0,0.0 -2024-01-02 00:00:00+05:30,1496.6107570888198,1496.6607444871263,1456.809693272842,1466.04833984375,912412,0.0,0.0 -2024-01-03 00:00:00+05:30,1471.0922169662745,1486.8727512162495,1453.3140155550204,1460.9046630859375,645767,0.0,0.0 -2024-01-04 00:00:00+05:30,1458.207969042359,1483.1772835807556,1457.2091964608233,1470.5927734375,702692,0.0,0.0 -2024-01-05 00:00:00+05:30,1477.184693499042,1507.1478718661626,1469.0946597240165,1504.700927734375,920923,0.0,0.0 -2024-01-08 00:00:00+05:30,1512.3914863310993,1517.4353369853588,1489.7692614085174,1504.25146484375,474520,0.0,0.0 -2024-01-09 00:00:00+05:30,1516.1368381198502,1525.125791705541,1504.6509529825785,1515.7373046875,527738,0.0,0.0 -2024-01-10 00:00:00+05:30,1521.979613819857,1540.5068944604025,1516.1368184490611,1531.0185546875,867995,0.0,0.0 -2024-01-11 00:00:00+05:30,1538.1098085453896,1543.80276361402,1521.1806616935544,1539.05859375,971670,0.0,0.0 -2024-01-12 00:00:00+05:30,1547.0987636434418,1560.08280749584,1540.1073554152272,1548.397216796875,1117378,0.0,0.0 -2024-01-15 00:00:00+05:30,1560.0828532784383,1582.0558512119374,1523.2281187240626,1536.911376953125,971076,0.0,0.0 -2024-01-16 00:00:00+05:30,1538.1097835448622,1556.0876901057763,1523.677568434988,1544.402099609375,658975,0.0,0.0 -2024-01-17 00:00:00+05:30,1528.0721581478283,1552.3923695692517,1503.152829444502,1539.4083251953125,699537,0.0,0.0 -2024-01-18 00:00:00+05:30,1527.1233117331315,1546.4995246375834,1485.0750094828497,1530.219482421875,535425,0.0,0.0 -2024-01-19 00:00:00+05:30,1538.6091798559858,1550.5944509746303,1522.0794446699954,1545.9002685546875,451502,0.0,0.0 -2024-01-23 00:00:00+05:30,1528.1221244575736,1558.2850091263845,1476.5354937151535,1499.6571044921875,1188474,0.0,0.0 -2024-01-24 00:00:00+05:30,1499.6570772743823,1512.591133834662,1483.3271694483988,1504.700927734375,362720,0.0,0.0 -2024-01-25 00:00:00+05:30,1498.2587725697897,1502.703383850502,1390.6410235052065,1413.712646484375,3520645,0.0,0.0 -2024-01-29 00:00:00+05:30,1413.712713562822,1453.1143681725744,1324.9219215791134,1405.4229736328125,3991414,0.0,0.0 -2024-01-30 00:00:00+05:30,1416.5092929245207,1484.176139105121,1364.5231283821522,1455.46142578125,4649069,0.0,0.0 -2024-01-31 00:00:00+05:30,1497.1601366765547,1557.9854127775309,1462.3029483364794,1548.8966064453125,3760276,0.0,0.0 -2024-02-01 00:00:00+05:30,1548.8966146985315,1548.8966146985315,1514.5388124784765,1522.7786865234375,799018,0.0,0.0 -2024-02-02 00:00:00+05:30,1538.109866069414,1595.0399065667884,1536.162308189015,1575.164306640625,1741817,0.0,0.0 -2024-02-05 00:00:00+05:30,1587.9485771156626,1621.0079257081147,1570.7696152867372,1592.39306640625,1490086,0.0,0.0 -2024-02-06 00:00:00+05:30,1607.9240787190347,1682.9318787218892,1598.1360581932884,1672.8941650390625,2360284,0.0,0.0 -2024-02-07 00:00:00+05:30,1692.9195942372753,1692.9195942372753,1640.983417894893,1653.0186767578125,1190359,0.0,0.0 -2024-02-08 00:00:00+05:30,1667.9502261332918,1718.8876282487397,1650.222012651935,1708.89990234375,1760816,0.0,0.0 -2024-02-09 00:00:00+05:30,1725.0,1736.0,1671.4000244140625,1727.8499755859375,1244945,2.1,0.0 -2024-02-12 00:00:00+05:30,1727.8499755859375,1764.0,1692.4000244140625,1708.0,1305970,0.0,0.0 -2024-02-13 00:00:00+05:30,1703.5999755859375,1709.949951171875,1575.699951171875,1588.5999755859375,1741851,0.0,0.0 -2024-02-14 00:00:00+05:30,1555.050048828125,1646.0,1555.050048828125,1637.4000244140625,1125325,0.0,0.0 -2024-02-15 00:00:00+05:30,1665.0,1689.9000244140625,1623.199951171875,1643.25,1207061,0.0,0.0 -2024-02-16 00:00:00+05:30,1659.0,1684.699951171875,1643.25,1673.5999755859375,732658,0.0,0.0 -2024-02-19 00:00:00+05:30,1685.0,1689.9000244140625,1620.0,1630.5999755859375,723151,0.0,0.0 -2024-02-20 00:00:00+05:30,1644.8499755859375,1645.5999755859375,1611.0,1619.75,683799,0.0,0.0 -2024-02-21 00:00:00+05:30,1635.050048828125,1635.050048828125,1560.0,1571.75,931221,0.0,0.0 -2024-02-22 00:00:00+05:30,1588.0,1595.449951171875,1540.6500244140625,1590.6500244140625,1256999,0.0,0.0 -2024-02-23 00:00:00+05:30,1609.3499755859375,1609.4000244140625,1571.5,1583.6500244140625,912832,0.0,0.0 -2024-02-26 00:00:00+05:30,1580.949951171875,1614.3499755859375,1568.0,1591.4000244140625,530867,0.0,0.0 -2024-02-27 00:00:00+05:30,1594.0,1606.4000244140625,1570.0,1579.949951171875,372335,0.0,0.0 -2024-02-28 00:00:00+05:30,1584.0,1584.0,1562.199951171875,1572.300048828125,406548,0.0,0.0 -2024-02-29 00:00:00+05:30,1569.949951171875,1591.0,1526.050048828125,1570.550048828125,894886,0.0,0.0 -2024-03-01 00:00:00+05:30,1580.0,1595.9000244140625,1573.0,1578.6500244140625,313840,0.0,0.0 -2024-03-04 00:00:00+05:30,1582.949951171875,1583.9000244140625,1542.550048828125,1546.0999755859375,656766,0.0,0.0 -2024-03-05 00:00:00+05:30,1523.0,1527.9000244140625,1481.1500244140625,1493.3499755859375,1654623,0.0,0.0 -2024-03-06 00:00:00+05:30,1485.0,1526.4000244140625,1468.0,1506.3499755859375,786342,0.0,0.0 -2024-03-07 00:00:00+05:30,1520.0,1521.550048828125,1486.5999755859375,1496.300048828125,389524,0.0,0.0 -2024-03-11 00:00:00+05:30,1500.0,1510.0,1462.0,1475.5,903550,0.0,0.0 -2024-03-12 00:00:00+05:30,1475.0,1514.449951171875,1450.050048828125,1456.300048828125,750703,0.0,0.0 -2024-03-13 00:00:00+05:30,1460.4000244140625,1468.800048828125,1355.050048828125,1415.6500244140625,1901824,0.0,0.0 -2024-03-14 00:00:00+05:30,1385.050048828125,1447.050048828125,1370.300048828125,1429.3499755859375,807970,0.0,0.0 -2024-03-15 00:00:00+05:30,1435.550048828125,1483.800048828125,1404.4000244140625,1429.3499755859375,3445891,0.0,0.0 -2024-03-18 00:00:00+05:30,1427.050048828125,1428.0,1365.550048828125,1383.300048828125,1584029,0.0,0.0 -2024-03-19 00:00:00+05:30,1390.949951171875,1395.550048828125,1340.0,1357.949951171875,1419084,0.0,0.0 -2024-03-20 00:00:00+05:30,1372.0999755859375,1389.4000244140625,1337.6500244140625,1347.550048828125,772885,0.0,0.0 -2024-03-21 00:00:00+05:30,1370.0,1374.5,1330.0999755859375,1358.199951171875,1728137,0.0,0.0 -2024-03-22 00:00:00+05:30,1359.0,1397.449951171875,1328.4000244140625,1385.699951171875,1426909,0.0,0.0 -2024-03-26 00:00:00+05:30,1388.0,1440.550048828125,1377.3499755859375,1428.5,1694996,0.0,0.0 -2024-03-27 00:00:00+05:30,1439.9000244140625,1494.0,1428.050048828125,1482.0,1986064,0.0,0.0 -2024-03-28 00:00:00+05:30,1495.0,1498.699951171875,1472.1500244140625,1486.4000244140625,1535307,0.0,0.0 -2024-04-01 00:00:00+05:30,1497.0,1507.050048828125,1482.0,1488.75,605816,0.0,0.0 -2024-04-02 00:00:00+05:30,1496.0,1561.9000244140625,1484.050048828125,1511.5,1576132,0.0,0.0 -2024-04-03 00:00:00+05:30,1511.0,1529.5,1494.050048828125,1505.6500244140625,947682,0.0,0.0 -2024-04-04 00:00:00+05:30,1516.9000244140625,1518.1500244140625,1497.550048828125,1510.1500244140625,827402,0.0,0.0 -2024-04-05 00:00:00+05:30,1509.800048828125,1537.699951171875,1498.0,1511.5,1231267,0.0,0.0 -2024-04-08 00:00:00+05:30,1523.8499755859375,1524.949951171875,1487.9000244140625,1493.550048828125,726683,0.0,0.0 -2024-04-09 00:00:00+05:30,1501.800048828125,1532.0,1491.75,1497.5,640593,0.0,0.0 -2024-04-10 00:00:00+05:30,1510.0,1513.0,1481.0,1490.300048828125,479928,0.0,0.0 -2024-04-12 00:00:00+05:30,1490.0,1490.25,1453.050048828125,1474.75,732786,0.0,0.0 -2024-04-15 00:00:00+05:30,1418.0,1453.949951171875,1411.1500244140625,1428.300048828125,974699,0.0,0.0 -2024-04-16 00:00:00+05:30,1418.550048828125,1437.0,1405.0,1410.75,425891,0.0,0.0 -2024-04-18 00:00:00+05:30,1416.800048828125,1419.9000244140625,1390.0,1397.5999755859375,604718,0.0,0.0 -2024-04-19 00:00:00+05:30,1377.0,1414.0,1361.0,1409.300048828125,723681,0.0,0.0 -2024-04-22 00:00:00+05:30,1419.9000244140625,1437.0,1367.300048828125,1378.6500244140625,1104738,0.0,0.0 -2024-04-23 00:00:00+05:30,1394.5,1394.5,1361.550048828125,1373.699951171875,1157542,0.0,0.0 -2024-04-24 00:00:00+05:30,1370.0,1387.8499755859375,1364.4000244140625,1371.199951171875,928780,0.0,0.0 -2024-04-25 00:00:00+05:30,1372.0,1384.9000244140625,1362.6500244140625,1373.949951171875,515923,0.0,0.0 -2024-04-26 00:00:00+05:30,1376.0,1456.0,1376.0,1416.449951171875,1372375,0.0,0.0 -2024-04-29 00:00:00+05:30,1439.0,1529.4000244140625,1407.0,1508.5,5381391,0.0,0.0 -2024-04-30 00:00:00+05:30,1532.0,1532.0,1465.5,1494.199951171875,3003671,0.0,0.0 -2024-05-02 00:00:00+05:30,1499.949951171875,1529.9000244140625,1477.1500244140625,1512.199951171875,1216214,0.0,0.0 -2024-05-03 00:00:00+05:30,1523.0,1554.0,1520.199951171875,1537.25,1728068,0.0,0.0 -2024-05-06 00:00:00+05:30,1543.25,1544.9000244140625,1505.5,1513.5999755859375,622922,0.0,0.0 -2024-05-07 00:00:00+05:30,1524.0,1524.0,1485.25,1509.9000244140625,619783,0.0,0.0 -2024-05-08 00:00:00+05:30,1509.8499755859375,1509.8499755859375,1486.6500244140625,1499.25,386513,0.0,0.0 -2024-05-09 00:00:00+05:30,1500.0,1519.0,1481.3499755859375,1496.3499755859375,740751,0.0,0.0 -2024-05-10 00:00:00+05:30,1488.0,1490.0,1436.050048828125,1463.9000244140625,635873,0.0,0.0 -2024-05-13 00:00:00+05:30,1469.9000244140625,1469.9000244140625,1423.699951171875,1442.4000244140625,390414,0.0,0.0 -2024-05-14 00:00:00+05:30,1449.9000244140625,1510.050048828125,1437.1500244140625,1497.449951171875,665046,0.0,0.0 -2024-05-15 00:00:00+05:30,1504.0,1509.0,1480.0,1493.25,500621,0.0,0.0 -2024-05-16 00:00:00+05:30,1501.949951171875,1549.8499755859375,1501.949951171875,1529.4000244140625,1287015,0.0,0.0 -2024-05-17 00:00:00+05:30,1530.5,1539.949951171875,1508.0,1517.199951171875,464366,0.0,0.0 -2024-05-21 00:00:00+05:30,1510.0,1519.75,1477.0999755859375,1497.1500244140625,759410,0.0,0.0 -2024-05-22 00:00:00+05:30,1486.1500244140625,1519.0,1474.0999755859375,1506.3499755859375,643796,0.0,0.0 -2024-05-23 00:00:00+05:30,1482.0,1507.0999755859375,1482.0,1504.6500244140625,619359,0.0,0.0 -2024-05-24 00:00:00+05:30,1514.3499755859375,1569.9000244140625,1500.0,1551.550048828125,1761162,0.0,0.0 -2024-05-27 00:00:00+05:30,1567.0,1616.0,1540.0,1551.300048828125,1682320,0.0,0.0 -2024-05-28 00:00:00+05:30,1565.0,1565.0,1500.0,1504.050048828125,543748,0.0,0.0 -2024-05-29 00:00:00+05:30,1502.0,1507.4000244140625,1472.5,1475.8499755859375,675969,0.0,0.0 -2024-05-30 00:00:00+05:30,1475.8499755859375,1489.8499755859375,1455.0,1469.4000244140625,574944,0.0,0.0 -2024-05-31 00:00:00+05:30,1492.5,1492.5,1440.25,1457.25,619866,0.0,0.0 -2024-06-03 00:00:00+05:30,1525.0,1530.0,1440.0,1444.199951171875,795009,0.0,0.0 -2024-06-04 00:00:00+05:30,1457.0999755859375,1457.0999755859375,1293.050048828125,1381.75,1516268,0.0,0.0 -2024-06-05 00:00:00+05:30,1375.0,1452.800048828125,1324.3499755859375,1442.699951171875,1531081,0.0,0.0 -2024-06-06 00:00:00+05:30,1467.0,1491.0,1440.0,1476.300048828125,1384239,0.0,0.0 -2024-06-07 00:00:00+05:30,1485.050048828125,1535.0,1458.25,1524.699951171875,1811579,0.0,0.0 -2024-06-10 00:00:00+05:30,1521.949951171875,1524.699951171875,1470.0,1482.050048828125,2163902,0.0,0.0 -2024-06-11 00:00:00+05:30,1496.6500244140625,1500.0,1471.699951171875,1478.5,856521,0.0,0.0 -2024-06-12 00:00:00+05:30,1487.0,1495.0,1472.5,1481.75,445042,0.0,0.0 -2024-06-13 00:00:00+05:30,1490.4000244140625,1520.949951171875,1483.0,1487.4000244140625,1067007,0.0,0.0 -2024-06-14 00:00:00+05:30,1493.0,1498.9000244140625,1472.550048828125,1479.949951171875,619161,0.0,0.0 -2024-06-18 00:00:00+05:30,1480.0,1515.0,1473.4000244140625,1510.75,881537,0.0,0.0 -2024-06-19 00:00:00+05:30,1521.75,1525.949951171875,1488.550048828125,1515.8499755859375,602415,0.0,0.0 -2024-06-20 00:00:00+05:30,1526.0,1560.300048828125,1507.0,1552.5999755859375,932609,0.0,0.0 -2024-06-21 00:00:00+05:30,1574.699951171875,1638.6500244140625,1555.3499755859375,1588.75,2620495,0.0,0.0 -2024-06-24 00:00:00+05:30,1592.449951171875,1622.0,1562.5999755859375,1609.5,946346,0.0,0.0 -2024-06-25 00:00:00+05:30,1611.0,1631.0,1575.0,1579.050048828125,576522,0.0,0.0 -2024-06-26 00:00:00+05:30,1584.949951171875,1630.0,1584.949951171875,1592.6500244140625,845281,0.0,0.0 -2024-06-27 00:00:00+05:30,1590.0,1613.199951171875,1550.0,1561.0999755859375,886087,0.0,0.0 -2024-06-28 00:00:00+05:30,1579.300048828125,1698.699951171875,1565.800048828125,1634.75,4102178,0.0,0.0 -2024-07-01 00:00:00+05:30,1650.0,1719.449951171875,1645.0,1662.800048828125,2009863,0.0,0.0 -2024-07-02 00:00:00+05:30,1686.6500244140625,1705.0,1636.0,1663.5999755859375,1000624,0.0,0.0 -2024-07-03 00:00:00+05:30,1677.699951171875,1735.9000244140625,1675.050048828125,1721.25,2052388,0.0,0.0 -2024-07-04 00:00:00+05:30,1734.949951171875,1774.0999755859375,1725.0,1741.6500244140625,1335556,0.0,0.0 -2024-07-05 00:00:00+05:30,1746.9000244140625,1746.9000244140625,1680.0999755859375,1693.949951171875,847290,0.0,0.0 -2024-07-08 00:00:00+05:30,1693.949951171875,1700.9000244140625,1653.75,1682.949951171875,836199,0.0,0.0 -2024-07-09 00:00:00+05:30,1732.0,1749.800048828125,1691.300048828125,1719.550048828125,868757,0.0,0.0 -2024-07-10 00:00:00+05:30,1730.0,1733.9000244140625,1660.9000244140625,1701.199951171875,731828,0.0,0.0 -2024-07-11 00:00:00+05:30,1713.0999755859375,1740.550048828125,1696.0,1709.8499755859375,895755,0.0,0.0 -2024-07-12 00:00:00+05:30,1718.4000244140625,1928.699951171875,1702.9000244140625,1865.550048828125,6254949,0.0,0.0 -2024-07-15 00:00:00+05:30,1882.300048828125,1891.3499755859375,1827.0999755859375,1840.5,1700105,0.0,0.0 -2024-07-16 00:00:00+05:30,1848.0,1885.8499755859375,1817.25,1868.699951171875,1784986,0.0,0.0 -2024-07-18 00:00:00+05:30,1860.0,1882.0,1812.0,1858.300048828125,1095617,0.0,0.0 -2024-07-19 00:00:00+05:30,1850.050048828125,1909.0,1810.0,1819.699951171875,1929316,0.0,0.0 -2024-07-22 00:00:00+05:30,1800.0,1853.9000244140625,1770.949951171875,1825.4000244140625,860662,0.0,0.0 -2024-07-23 00:00:00+05:30,1825.4000244140625,1830.800048828125,1705.550048828125,1794.5,1082313,0.0,0.0 -2024-07-24 00:00:00+05:30,1810.0,1885.5,1790.949951171875,1853.8499755859375,2107689,0.0,0.0 -2024-07-25 00:00:00+05:30,1847.8499755859375,1847.8499755859375,1762.050048828125,1773.949951171875,1828473,0.0,0.0 -2024-07-26 00:00:00+05:30,1805.0,1815.0,1778.1500244140625,1788.949951171875,621852,0.0,0.0 -2024-07-29 00:00:00+05:30,1800.0,1839.0,1774.199951171875,1799.5,982427,0.0,0.0 -2024-07-30 00:00:00+05:30,1800.0,1841.949951171875,1787.5,1836.9000244140625,690502,0.0,0.0 -2024-07-31 00:00:00+05:30,1840.0,1910.0,1830.0999755859375,1842.5999755859375,1678695,0.0,0.0 -2024-08-01 00:00:00+05:30,1873.5,1899.9000244140625,1831.0,1840.449951171875,1107361,0.0,0.0 -2024-08-02 00:00:00+05:30,1818.199951171875,1874.949951171875,1800.449951171875,1823.949951171875,700480,0.0,0.0 -2024-08-05 00:00:00+05:30,1769.550048828125,1784.9000244140625,1712.0,1725.6500244140625,990245,0.0,0.0 -2024-08-06 00:00:00+05:30,1759.75,1794.949951171875,1685.0,1691.949951171875,893983,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/LICI.NS.csv b/DATA/BRONZE/StockData/2024/LICI.NS.csv deleted file mode 100644 index a83ee36e..00000000 --- a/DATA/BRONZE/StockData/2024/LICI.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,823.8297396686227,856.0299399563319,823.3343519718886,850.828369140625,6424762,0.0,0.0 -2024-01-02 00:00:00+05:30,845.9239933447486,848.995433255177,828.2882039671467,829.9725341796875,3672560,0.0,0.0 -2024-01-03 00:00:00+05:30,829.9725763277885,845.4286485959494,828.3872993822514,831.0128784179688,3684845,0.0,0.0 -2024-01-04 00:00:00+05:30,829.2790229932094,838.0969483823485,825.3159213301594,827.545166015625,2024609,0.0,0.0 -2024-01-05 00:00:00+05:30,828.8826822475226,853.0080997186163,828.8826822475226,836.6107788085938,4193233,0.0,0.0 -2024-01-08 00:00:00+05:30,837.2052294873047,841.069277812253,811.74228911143,816.2503051757812,2265484,0.0,0.0 -2024-01-09 00:00:00+05:30,821.4518622113387,830.1211469851919,820.8574211585557,824.77099609375,1408365,0.0,0.0 -2024-01-10 00:00:00+05:30,827.2974904258647,843.1003707505819,827.2974904258647,830.8642578125,2639631,0.0,0.0 -2024-01-11 00:00:00+05:30,833.2421296117403,842.1591084066341,823.3343753951917,826.3067016601562,1576154,0.0,0.0 -2024-01-12 00:00:00+05:30,822.3435792862,830.2697824600428,819.3712530960089,821.6500244140625,1800261,0.0,0.0 -2024-01-15 00:00:00+05:30,821.6500244140625,821.6500244140625,821.6500244140625,821.6500244140625,0,0.0,0.0 -2024-01-16 00:00:00+05:30,848.1037598354269,891.6978783316405,842.159107313216,884.3165893554688,12525303,0.0,0.0 -2024-01-17 00:00:00+05:30,873.8639673195422,909.9777454103382,865.937763534331,879.313232421875,9015612,0.0,0.0 -2024-01-18 00:00:00+05:30,881.7901437705706,898.633326292031,859.0518352721724,892.8868408203125,4546830,0.0,0.0 -2024-01-19 00:00:00+05:30,900.6148646554414,906.5595172274245,889.7163349401391,893.5803833007812,3328849,0.0,0.0 -2024-01-23 00:00:00+05:30,935.2424936824161,941.2861997098735,861.1820291464744,867.1762084960938,5296256,0.0,0.0 -2024-01-24 00:00:00+05:30,870.0989944718037,915.4764970584109,858.011522134831,898.8314819335938,3503761,0.0,0.0 -2024-01-25 00:00:00+05:30,906.5595056631978,915.3774310546763,890.8061523595418,895.1655883789062,2629355,0.0,0.0 -2024-01-29 00:00:00+05:30,901.6056126213987,923.3036180370739,895.2646258822418,907.1539306640625,3792964,0.0,0.0 -2024-01-30 00:00:00+05:30,913.9903448129671,946.1905466627464,909.0859942829585,924.29443359375,9707445,0.0,0.0 -2024-01-31 00:00:00+05:30,929.4959819842072,962.9346523200738,928.1088722110517,940.9889526367188,7726332,0.0,0.0 -2024-02-01 00:00:00+05:30,948.0730224050891,955.1075036894676,917.4580377763974,928.3565673828125,3463799,0.0,0.0 -2024-02-02 00:00:00+05:30,934.1525853069375,946.3391714125944,928.3565732593263,936.7286376953125,4534536,0.0,0.0 -2024-02-05 00:00:00+05:30,947.6766722325565,1018.5171134919686,946.1905091292122,989.635986328125,17219410,0.0,0.0 -2024-02-06 00:00:00+05:30,1004.695764437468,1023.4709700285455,981.1153224305588,1016.3869018554688,7368232,0.0,0.0 -2024-02-07 00:00:00+05:30,1021.5390141477592,1040.3141594089107,1004.7452987221727,1034.8153076171875,7354236,0.0,0.0 -2024-02-08 00:00:00+05:30,1063.993779280409,1134.4378895426305,1061.1205062883469,1095.0545654296875,22872046,0.0,0.0 -2024-02-09 00:00:00+05:30,1141.3733372952397,1164.1611730224886,1057.1574226510597,1070.879638671875,21551992,0.0,0.0 -2024-02-12 00:00:00+05:30,1101.7918218571372,1114.622314791926,1000.7821981856584,1013.018310546875,11741691,0.0,0.0 -2024-02-13 00:00:00+05:30,1020.2509901278676,1033.6760454647701,970.9103862394169,1002.1198120117188,8474155,0.0,0.0 -2024-02-14 00:00:00+05:30,990.7753386268099,1068.5512027090144,980.8675852405418,1060.625,9358003,0.0,0.0 -2024-02-15 00:00:00+05:30,1072.0190180488607,1076.873841857344,1039.3730159231386,1046.35791015625,5013229,0.0,0.0 -2024-02-16 00:00:00+05:30,1052.2035125869716,1057.7023646321527,1020.5977520030857,1030.2578125,5404201,0.0,0.0 -2024-02-19 00:00:00+05:30,1070.0375028046474,1081.9268083913655,1040.3142388378515,1042.493896484375,6832181,0.0,0.0 -2024-02-20 00:00:00+05:30,1045.268060964992,1046.6551707323767,1026.4929152618574,1032.53662109375,3173173,0.0,0.0 -2024-02-21 00:00:00+05:30,1038.354966901104,1049.0468403629689,1022.143054390171,1033.9290771484375,3929842,4.0,0.0 -2024-02-22 00:00:00+05:30,1035.818674577475,1064.2143489956209,1026.4695989201139,1058.6446533203125,5132257,0.0,0.0 -2024-02-23 00:00:00+05:30,1056.3073867411051,1076.149465568961,1042.3830868169225,1060.7332763671875,4331573,0.0,0.0 -2024-02-26 00:00:00+05:30,1060.733290589477,1069.8834963839502,1030.7960696331393,1035.5203857421875,2958776,0.0,0.0 -2024-02-27 00:00:00+05:30,1038.3549408671288,1062.22516939281,1031.4922258839433,1034.575439453125,3772686,0.0,0.0 -2024-02-28 00:00:00+05:30,1040.5430197921776,1047.2068649170462,998.3723182126696,1001.5053100585938,3573062,0.0,0.0 -2024-02-29 00:00:00+05:30,1006.5280012507792,1021.4468945499508,991.7085429582157,1017.2695922851562,3013025,0.0,0.0 -2024-03-01 00:00:00+05:30,1021.6458418142078,1035.32149503919,1019.557220876447,1024.13232421875,2087742,0.0,0.0 -2024-03-04 00:00:00+05:30,1031.3928920444746,1043.328007477969,1015.6783355314009,1031.29345703125,2450117,0.0,0.0 -2024-03-05 00:00:00+05:30,1031.7906988588206,1040.1949603006653,1018.3636947073012,1021.695556640625,2024712,0.0,0.0 -2024-03-06 00:00:00+05:30,1024.4307119872192,1029.3538983981957,992.852386641982,1004.8372192382812,2542290,0.0,0.0 -2024-03-07 00:00:00+05:30,1006.5280124433573,1028.409056192126,1001.5550479550008,1019.2588500976562,1822489,0.0,0.0 -2024-03-11 00:00:00+05:30,1029.4036607823043,1039.3495898719884,1000.6101839266422,1006.4285888671875,2777683,0.0,0.0 -2024-03-12 00:00:00+05:30,1011.4015326441014,1013.3907184211927,975.2480447223884,980.917236328125,2878325,0.0,0.0 -2024-03-13 00:00:00+05:30,985.0945290505322,989.5701970055958,895.1335910127267,904.8308715820312,6431249,0.0,0.0 -2024-03-14 00:00:00+05:30,905.079564754703,957.146480269252,896.1779459053743,953.3173217773438,4958488,0.0,0.0 -2024-03-15 00:00:00+05:30,951.8254035682821,964.4567455163277,913.9811559331613,920.1476440429688,3560100,0.0,0.0 -2024-03-18 00:00:00+05:30,911.5443762489296,928.9497516819423,897.122779461576,899.5098266601562,3765432,0.0,0.0 -2024-03-19 00:00:00+05:30,900.1065913736654,913.7822440050332,870.9153134934903,874.794189453125,4240551,0.0,0.0 -2024-03-20 00:00:00+05:30,881.1098500266511,889.9616901687906,860.3228347094229,862.2125854492188,4003650,0.0,0.0 -2024-03-21 00:00:00+05:30,877.2309613524546,904.6319843421081,872.755293182289,896.9238891601562,6292495,0.0,0.0 -2024-03-22 00:00:00+05:30,900.1066036087883,904.0849753374459,883.6958202280755,901.4492797851562,4895634,0.0,0.0 -2024-03-26 00:00:00+05:30,904.1843829954836,913.0362841060157,887.3757993734746,892.597412109375,3883441,0.0,0.0 -2024-03-27 00:00:00+05:30,896.0785167762796,908.0633494999562,884.1434015583174,887.6741943359375,7788410,0.0,0.0 -2024-03-28 00:00:00+05:30,897.7692852153832,922.9821903795831,896.8741273435228,911.1962890625,4191452,0.0,0.0 -2024-04-01 00:00:00+05:30,919.9984546270322,979.1270160951694,919.003861703111,965.3518676757812,4863536,0.0,0.0 -2024-04-02 00:00:00+05:30,967.3908194483431,996.3831663893685,956.1021534821206,993.0015869140625,5922613,0.0,0.0 -2024-04-03 00:00:00+05:30,989.6199110963535,1010.5063614813016,984.6469467189849,992.3550415039062,4112423,0.0,0.0 -2024-04-04 00:00:00+05:30,998.3723524035836,1010.8544813016432,986.5864506845875,1001.1074829101562,3198816,0.0,0.0 -2024-04-05 00:00:00+05:30,1000.5604357175459,1006.1301315547956,984.6966671652921,987.382080078125,2430940,0.0,0.0 -2024-04-08 00:00:00+05:30,992.6037496908285,1001.555086110886,987.6805025187698,991.310791015625,1512582,0.0,0.0 -2024-04-09 00:00:00+05:30,991.9074674750701,1009.4123385930689,969.0318312260275,973.955078125,3349559,0.0,0.0 -2024-04-10 00:00:00+05:30,977.4858856611519,984.4480359303981,968.7334803208402,971.6675415039062,2414938,0.0,0.0 -2024-04-12 00:00:00+05:30,970.7226943348476,976.6405343767888,962.7659509386604,965.7000122070312,1850855,0.0,0.0 -2024-04-15 00:00:00+05:30,950.8805082177262,968.7334625065896,927.0102791621224,956.3507690429688,2950660,0.0,0.0 -2024-04-16 00:00:00+05:30,949.7864967006146,978.9777738708092,939.2935538051432,970.6232299804688,2226633,0.0,0.0 -2024-04-18 00:00:00+05:30,974.7507811445406,980.66862117195,952.8200193536796,955.853515625,1943056,0.0,0.0 -2024-04-19 00:00:00+05:30,947.697854797975,971.7172984847441,943.5206130308284,968.0372924804688,2273800,0.0,0.0 -2024-04-22 00:00:00+05:30,973.3085717302083,978.4804668665993,966.744282979683,969.3302001953125,1310535,0.0,0.0 -2024-04-23 00:00:00+05:30,974.1540598285428,1003.2459031026864,971.7172950030149,980.76806640625,4958541,0.0,0.0 -2024-04-24 00:00:00+05:30,986.5864679916787,1004.5388582178116,983.1053927404288,985.3929443359375,2492259,0.0,0.0 -2024-04-25 00:00:00+05:30,989.6199220857867,989.8188528041169,974.1540148414524,979.1766967773438,1754417,0.0,0.0 -2024-04-26 00:00:00+05:30,983.652394943456,1000.0631780744642,976.6902445242405,982.70751953125,3359199,0.0,0.0 -2024-04-29 00:00:00+05:30,988.6253331263543,988.6253331263543,972.313985440607,974.8999633789062,2000595,0.0,0.0 -2024-04-30 00:00:00+05:30,979.8232255870732,985.6415698048771,970.2750972667916,972.9605102539062,1883464,0.0,0.0 -2024-05-02 00:00:00+05:30,977.5853633037333,1004.3398752779309,975.3972468328182,993.7474975585938,4961650,0.0,0.0 -2024-05-03 00:00:00+05:30,998.37233015402,998.5712608729096,965.3021165842748,973.8556518554688,2207262,0.0,0.0 -2024-05-06 00:00:00+05:30,977.4858894175002,979.5745709293802,924.6233132359446,928.9497680664062,3714064,0.0,0.0 -2024-05-07 00:00:00+05:30,932.9281344745547,940.8848776257236,907.3173674567297,916.6665649414062,2154627,0.0,0.0 -2024-05-08 00:00:00+05:30,918.0092673536177,931.8838507617984,915.6222200578601,924.8222045898438,1315309,0.0,0.0 -2024-05-09 00:00:00+05:30,926.9108907854275,929.1487248719662,893.8406759510196,897.2720336914062,1510223,0.0,0.0 -2024-05-10 00:00:00+05:30,915.0254676631599,929.8449261497577,897.2720086867486,906.0244140625,2853402,0.0,0.0 -2024-05-13 00:00:00+05:30,905.9746743497853,907.7152118814777,883.7952046675438,886.8784790039062,2065788,0.0,0.0 -2024-05-14 00:00:00+05:30,891.801761086266,931.2870512285963,891.1552514097745,925.9660034179688,1922026,0.0,0.0 -2024-05-15 00:00:00+05:30,928.9497701625631,993.946392004839,927.5075983141106,984.64697265625,7637335,0.0,0.0 -2024-05-16 00:00:00+05:30,994.5929183920775,995.5377938055768,961.9702828098442,968.2362060546875,2292001,0.0,0.0 -2024-05-17 00:00:00+05:30,969.4296913404041,973.7064285792458,959.9810589895329,965.1529541015625,1524382,0.0,0.0 -2024-05-21 00:00:00+05:30,971.7670104398342,1028.2102199413089,969.7281070736806,1018.164794921875,6323927,0.0,0.0 -2024-05-22 00:00:00+05:30,1025.4252938211566,1060.9819904788737,1025.4252938211566,1049.7430419921875,7658810,0.0,0.0 -2024-05-23 00:00:00+05:30,1050.2900978859059,1053.273876573082,1022.9387932534605,1025.6241455078125,2389235,0.0,0.0 -2024-05-24 00:00:00+05:30,1027.4144336601346,1046.6101245956243,1007.8706595025528,1024.1820068359375,3747892,0.0,0.0 -2024-05-27 00:00:00+05:30,1029.4036269626627,1048.3008916122187,1018.5128835313658,1030.447998046875,3168271,0.0,0.0 -2024-05-28 00:00:00+05:30,1048.9971062063908,1056.7052013514285,1006.1799537630195,1010.5064086914062,6525071,0.0,0.0 -2024-05-29 00:00:00+05:30,1004.5388489110546,1018.8610112369887,987.630769275918,992.902099609375,2716582,0.0,0.0 -2024-05-30 00:00:00+05:30,991.1118476779266,1002.5496662913698,983.6524007561159,987.9291381835938,1863884,0.0,0.0 -2024-05-31 00:00:00+05:30,992.5539978716859,1012.4955733992797,987.3821026445332,1007.2242431640625,3432527,0.0,0.0 -2024-06-03 00:00:00+05:30,1052.6274341801395,1072.9669330437382,1026.668582224784,1061.877197265625,8680378,0.0,0.0 -2024-06-04 00:00:00+05:30,1046.3117419447867,1046.3117419447867,875.2914788271381,922.8330078125,11529105,0.0,0.0 -2024-06-05 00:00:00+05:30,940.8849176777492,942.874103550218,896.1282355472008,936.309814453125,3835996,0.0,0.0 -2024-06-06 00:00:00+05:30,949.6372887036146,988.4761293045059,949.239487966726,975.4967041015625,3548002,0.0,0.0 -2024-06-07 00:00:00+05:30,977.6848270913089,992.3550724622111,971.1702556947486,988.8242797851562,2201013,0.0,0.0 -2024-06-10 00:00:00+05:30,995.5874680764846,1002.4999007001597,986.6361321996729,992.0069580078125,2211500,0.0,0.0 -2024-06-11 00:00:00+05:30,993.5983361720814,1015.4296631068793,986.7356206792293,1001.2567138671875,2965921,0.0,0.0 -2024-06-12 00:00:00+05:30,1004.5388051120497,1011.3020245301935,990.6642223459609,993.05126953125,2320470,0.0,0.0 -2024-06-13 00:00:00+05:30,998.5712521670282,1007.9701670301446,990.1172126815503,996.8804321289062,1570380,0.0,0.0 -2024-06-14 00:00:00+05:30,1000.3615359327772,1065.9051722260062,997.0296739690092,1061.0814208984375,12499063,0.0,0.0 -2024-06-18 00:00:00+05:30,1061.0813653044547,1079.133249942691,1045.7149542265179,1050.787353515625,4276266,0.0,0.0 -2024-06-19 00:00:00+05:30,1055.2630988605035,1058.0976644293,1017.9161464754118,1025.922607421875,3184916,0.0,0.0 -2024-06-20 00:00:00+05:30,1027.8620019016407,1035.3712269919624,1019.4577403138919,1021.8447875976562,1930583,0.0,0.0 -2024-06-21 00:00:00+05:30,1025.8231202066424,1040.145281953611,1009.561490203607,1018.4133911132812,2488419,0.0,0.0 -2024-06-24 00:00:00+05:30,1013.2414949438704,1022.7399054973883,999.5658428648734,1009.9593505859375,1521674,0.0,0.0 -2024-06-25 00:00:00+05:30,1017.4685144855597,1017.7171627051309,1000.3117873351433,1002.2015380859375,1268764,0.0,0.0 -2024-06-26 00:00:00+05:30,1002.5496404021275,1018.2641960372453,993.7972350475799,995.9853515625,1850138,0.0,0.0 -2024-06-27 00:00:00+05:30,998.123696329219,1011.8988444680211,982.7075063224543,986.3875122070312,2516238,0.0,0.0 -2024-06-28 00:00:00+05:30,992.6037320490282,1008.5172187351849,979.8729548411296,983.4037475585938,2730672,0.0,0.0 -2024-07-01 00:00:00+05:30,989.6199703042073,1000.6599276004213,984.7464406407556,990.962646484375,1804287,0.0,0.0 -2024-07-02 00:00:00+05:30,992.6037107417353,994.294530806871,976.8891551175119,980.12158203125,1535205,0.0,0.0 -2024-07-03 00:00:00+05:30,980.1216199170863,988.0286458912044,980.1216199170863,982.8567504882812,1128509,0.0,0.0 -2024-07-04 00:00:00+05:30,985.6415965158121,1018.9604597683648,985.6415965158121,1004.73779296875,3904568,0.0,0.0 -2024-07-05 00:00:00+05:30,1004.7377816310816,1018.6620218295908,998.3723626502193,1010.1583251953125,2331848,0.0,0.0 -2024-07-08 00:00:00+05:30,1011.5009547829675,1020.8501520984124,993.697718022434,1007.8706665039062,2355243,0.0,0.0 -2024-07-09 00:00:00+05:30,1009.0144855552393,1036.3657899936513,1002.7485624976478,1026.7679443359375,6941750,0.0,0.0 -2024-07-10 00:00:00+05:30,1027.3646350929203,1056.2576059284183,1010.506334861839,1043.8251953125,7415472,0.0,0.0 -2024-07-11 00:00:00+05:30,1047.2565793165973,1057.1528518374,1033.5809264998827,1051.6328125,3411317,0.0,0.0 -2024-07-12 00:00:00+05:30,1059.2414843322115,1060.186299063986,1039.9463569552793,1045.8642578125,2662257,0.0,0.0 -2024-07-15 00:00:00+05:30,1049.2955036266499,1061.230618359844,1032.984155875898,1054.56689453125,2971983,0.0,0.0 -2024-07-16 00:00:00+05:30,1059.2414091547728,1111.7559613840158,1052.4781290580363,1102.4564208984375,14185936,0.0,0.0 -2024-07-18 00:00:00+05:30,1103.0035147536598,1123.8899654388058,1082.4154904995505,1103.6500244140625,7475945,0.0,0.0 -2024-07-19 00:00:00+05:30,1106.0,1118.699951171875,1063.3499755859375,1108.25,5579511,6.0,0.0 -2024-07-22 00:00:00+05:30,1100.0,1146.4000244140625,1090.0,1123.699951171875,6769614,0.0,0.0 -2024-07-23 00:00:00+05:30,1130.449951171875,1143.699951171875,1044.5,1086.6500244140625,6560323,0.0,0.0 -2024-07-24 00:00:00+05:30,1090.0,1170.0,1088.1500244140625,1160.550048828125,7850480,0.0,0.0 -2024-07-25 00:00:00+05:30,1140.0,1173.0,1130.0,1160.9000244140625,5527885,0.0,0.0 -2024-07-26 00:00:00+05:30,1165.0,1197.0,1151.050048828125,1184.3499755859375,7729718,0.0,0.0 -2024-07-29 00:00:00+05:30,1194.6500244140625,1197.0,1165.300048828125,1173.5999755859375,3020820,0.0,0.0 -2024-07-30 00:00:00+05:30,1173.5999755859375,1192.449951171875,1163.800048828125,1188.0999755859375,3011688,0.0,0.0 -2024-07-31 00:00:00+05:30,1188.0999755859375,1193.5,1168.8499755859375,1176.0999755859375,3126309,0.0,0.0 -2024-08-01 00:00:00+05:30,1183.1500244140625,1222.0,1176.050048828125,1179.1500244140625,6938545,0.0,0.0 -2024-08-02 00:00:00+05:30,1172.050048828125,1191.0,1160.0,1179.550048828125,3057586,0.0,0.0 -2024-08-05 00:00:00+05:30,1154.0,1154.0,1087.0,1107.6500244140625,5878903,0.0,0.0 -2024-08-06 00:00:00+05:30,1120.0,1136.9000244140625,1076.199951171875,1079.550048828125,3343418,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv b/DATA/BRONZE/StockData/2024/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv deleted file mode 100644 index 2a055605..00000000 --- a/DATA/BRONZE/StockData/2024/MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH.MF.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-01-01 00:00:00+05:30,44.51300048828125,44.51300048828125,44.51300048828125,44.51300048828125,0,0.0,0.0,0.0 -2024-01-02 00:00:00+05:30,44.388999938964844,44.388999938964844,44.388999938964844,44.388999938964844,0,0.0,0.0,0.0 -2024-01-03 00:00:00+05:30,44.356998443603516,44.356998443603516,44.356998443603516,44.356998443603516,0,0.0,0.0,0.0 -2024-01-04 00:00:00+05:30,44.724998474121094,44.724998474121094,44.724998474121094,44.724998474121094,0,0.0,0.0,0.0 -2024-01-05 00:00:00+05:30,44.854000091552734,44.854000091552734,44.854000091552734,44.854000091552734,0,0.0,0.0,0.0 -2024-01-08 00:00:00+05:30,44.4109992980957,44.4109992980957,44.4109992980957,44.4109992980957,0,0.0,0.0,0.0 -2024-01-09 00:00:00+05:30,44.54600143432617,44.54600143432617,44.54600143432617,44.54600143432617,0,0.0,0.0,0.0 -2024-01-10 00:00:00+05:30,44.722999572753906,44.722999572753906,44.722999572753906,44.722999572753906,0,0.0,0.0,0.0 -2024-01-11 00:00:00+05:30,44.80099868774414,44.80099868774414,44.80099868774414,44.80099868774414,0,0.0,0.0,0.0 -2024-01-12 00:00:00+05:30,45.11899948120117,45.11899948120117,45.11899948120117,45.11899948120117,0,0.0,0.0,0.0 -2024-01-15 00:00:00+05:30,45.39500045776367,45.39500045776367,45.39500045776367,45.39500045776367,0,0.0,0.0,0.0 -2024-01-16 00:00:00+05:30,45.244998931884766,45.244998931884766,45.244998931884766,45.244998931884766,0,0.0,0.0,0.0 -2024-01-17 00:00:00+05:30,44.29100036621094,44.29100036621094,44.29100036621094,44.29100036621094,0,0.0,0.0,0.0 -2024-01-18 00:00:00+05:30,44.14500045776367,44.14500045776367,44.14500045776367,44.14500045776367,0,0.0,0.0,0.0 -2024-01-19 00:00:00+05:30,44.525001525878906,44.525001525878906,44.525001525878906,44.525001525878906,0,0.0,0.0,0.0 -2024-01-23 00:00:00+05:30,43.733001708984375,43.733001708984375,43.733001708984375,43.733001708984375,0,0.0,0.0,0.0 -2024-01-24 00:00:00+05:30,44.422000885009766,44.422000885009766,44.422000885009766,44.422000885009766,0,0.0,0.0,0.0 -2024-01-25 00:00:00+05:30,44.189998626708984,44.189998626708984,44.189998626708984,44.189998626708984,0,0.0,0.0,0.0 -2024-01-29 00:00:00+05:30,44.763999938964844,44.763999938964844,44.763999938964844,44.763999938964844,0,0.0,0.0,0.0 -2024-01-30 00:00:00+05:30,44.51499938964844,44.51499938964844,44.51499938964844,44.51499938964844,0,0.0,0.0,0.0 -2024-01-31 00:00:00+05:30,45.10100173950195,45.10100173950195,45.10100173950195,45.10100173950195,0,0.0,0.0,0.0 -2024-02-01 00:00:00+05:30,44.97100067138672,44.97100067138672,44.97100067138672,44.97100067138672,0,0.0,0.0,0.0 -2024-02-02 00:00:00+05:30,44.98099899291992,44.98099899291992,44.98099899291992,44.98099899291992,0,0.0,0.0,0.0 -2024-02-05 00:00:00+05:30,44.75699996948242,44.75699996948242,44.75699996948242,44.75699996948242,0,0.0,0.0,0.0 -2024-02-06 00:00:00+05:30,45.13199996948242,45.13199996948242,45.13199996948242,45.13199996948242,0,0.0,0.0,0.0 -2024-02-07 00:00:00+05:30,45.18899917602539,45.18899917602539,45.18899917602539,45.18899917602539,0,0.0,0.0,0.0 -2024-02-08 00:00:00+05:30,44.9010009765625,44.9010009765625,44.9010009765625,44.9010009765625,0,0.0,0.0,0.0 -2024-02-09 00:00:00+05:30,44.87699890136719,44.87699890136719,44.87699890136719,44.87699890136719,0,0.0,0.0,0.0 -2024-02-12 00:00:00+05:30,44.26300048828125,44.26300048828125,44.26300048828125,44.26300048828125,0,0.0,0.0,0.0 -2024-02-13 00:00:00+05:30,44.45500183105469,44.45500183105469,44.45500183105469,44.45500183105469,0,0.0,0.0,0.0 -2024-02-14 00:00:00+05:30,44.71500015258789,44.71500015258789,44.71500015258789,44.71500015258789,0,0.0,0.0,0.0 -2024-02-15 00:00:00+05:30,44.97200012207031,44.97200012207031,44.97200012207031,44.97200012207031,0,0.0,0.0,0.0 -2024-02-16 00:00:00+05:30,45.3390007019043,45.3390007019043,45.3390007019043,45.3390007019043,0,0.0,0.0,0.0 -2024-02-19 00:00:00+05:30,45.52000045776367,45.52000045776367,45.52000045776367,45.52000045776367,0,0.0,0.0,0.0 -2024-02-20 00:00:00+05:30,45.742000579833984,45.742000579833984,45.742000579833984,45.742000579833984,0,0.0,0.0,0.0 -2024-02-21 00:00:00+05:30,45.573001861572266,45.573001861572266,45.573001861572266,45.573001861572266,0,0.0,0.0,0.0 -2024-02-22 00:00:00+05:30,45.79100036621094,45.79100036621094,45.79100036621094,45.79100036621094,0,0.0,0.0,0.0 -2024-02-23 00:00:00+05:30,45.854000091552734,45.854000091552734,45.854000091552734,45.854000091552734,0,0.0,0.0,0.0 -2024-02-26 00:00:00+05:30,45.893001556396484,45.893001556396484,45.893001556396484,45.893001556396484,0,0.0,0.0,0.0 -2024-02-27 00:00:00+05:30,45.96500015258789,45.96500015258789,45.96500015258789,45.96500015258789,0,0.0,0.0,0.0 -2024-02-28 00:00:00+05:30,45.516998291015625,45.516998291015625,45.516998291015625,45.516998291015625,0,0.0,0.0,0.0 -2024-02-29 00:00:00+05:30,45.64400100708008,45.64400100708008,45.64400100708008,45.64400100708008,0,0.0,0.0,0.0 -2024-03-01 00:00:00+05:30,46.2140007019043,46.2140007019043,46.2140007019043,46.2140007019043,0,0.0,0.0,0.0 -2024-03-04 00:00:00+05:30,46.37699890136719,46.37699890136719,46.37699890136719,46.37699890136719,0,0.0,0.0,0.0 -2024-03-05 00:00:00+05:30,46.242000579833984,46.242000579833984,46.242000579833984,46.242000579833984,0,0.0,0.0,0.0 -2024-03-06 00:00:00+05:30,46.11899948120117,46.11899948120117,46.11899948120117,46.11899948120117,0,0.0,0.0,0.0 -2024-03-07 00:00:00+05:30,46.202999114990234,46.202999114990234,46.202999114990234,46.202999114990234,0,0.0,0.0,0.0 -2024-03-11 00:00:00+05:30,45.819000244140625,45.819000244140625,45.819000244140625,45.819000244140625,0,0.0,0.0,0.0 -2024-03-12 00:00:00+05:30,45.54499816894531,45.54499816894531,45.54499816894531,45.54499816894531,0,0.0,0.0,0.0 -2024-03-13 00:00:00+05:30,44.481998443603516,44.481998443603516,44.481998443603516,44.481998443603516,0,0.0,0.0,0.0 -2024-03-14 00:00:00+05:30,44.95899963378906,44.95899963378906,44.95899963378906,44.95899963378906,0,0.0,0.0,0.0 -2024-03-15 00:00:00+05:30,44.75299835205078,44.75299835205078,44.75299835205078,44.75299835205078,0,0.0,0.0,0.0 -2024-03-18 00:00:00+05:30,44.808998107910156,44.808998107910156,44.808998107910156,44.808998107910156,0,0.0,0.0,0.0 -2024-03-19 00:00:00+05:30,44.44499969482422,44.44499969482422,44.44499969482422,44.44499969482422,0,0.0,0.0,0.0 -2024-03-20 00:00:00+05:30,44.48500061035156,44.48500061035156,44.48500061035156,44.48500061035156,0,0.0,0.0,0.0 -2024-03-21 00:00:00+05:30,45.00600051879883,45.00600051879883,45.00600051879883,45.00600051879883,0,0.0,0.0,0.0 -2024-03-22 00:00:00+05:30,45.242000579833984,45.242000579833984,45.242000579833984,45.242000579833984,0,0.0,0.0,0.0 -2024-03-26 00:00:00+05:30,45.194000244140625,45.194000244140625,45.194000244140625,45.194000244140625,0,0.0,0.0,0.0 -2024-03-27 00:00:00+05:30,45.340999603271484,45.340999603271484,45.340999603271484,45.340999603271484,0,0.0,0.0,0.0 -2024-03-28 00:00:00+05:30,45.608001708984375,45.608001708984375,45.608001708984375,45.608001708984375,0,0.0,0.0,0.0 -2024-04-01 00:00:00+05:30,46.301998138427734,46.301998138427734,46.301998138427734,46.301998138427734,0,0.0,0.0,0.0 -2024-04-02 00:00:00+05:30,46.42900085449219,46.42900085449219,46.42900085449219,46.42900085449219,0,0.0,0.0,0.0 -2024-04-03 00:00:00+05:30,46.555999755859375,46.555999755859375,46.555999755859375,46.555999755859375,0,0.0,0.0,0.0 -2024-04-04 00:00:00+05:30,46.7239990234375,46.7239990234375,46.7239990234375,46.7239990234375,0,0.0,0.0,0.0 -2024-04-05 00:00:00+05:30,46.915000915527344,46.915000915527344,46.915000915527344,46.915000915527344,0,0.0,0.0,0.0 -2024-04-08 00:00:00+05:30,47.277000427246094,47.277000427246094,47.277000427246094,47.277000427246094,0,0.0,0.0,0.0 -2024-04-09 00:00:00+05:30,47.28799819946289,47.28799819946289,47.28799819946289,47.28799819946289,0,0.0,0.0,0.0 -2024-04-10 00:00:00+05:30,47.63800048828125,47.63800048828125,47.63800048828125,47.63800048828125,0,0.0,0.0,0.0 -2024-04-12 00:00:00+05:30,47.266998291015625,47.266998291015625,47.266998291015625,47.266998291015625,0,0.0,0.0,0.0 -2024-04-15 00:00:00+05:30,46.68600082397461,46.68600082397461,46.68600082397461,46.68600082397461,0,0.0,0.0,0.0 -2024-04-16 00:00:00+05:30,46.654998779296875,46.654998779296875,46.654998779296875,46.654998779296875,0,0.0,0.0,0.0 -2024-04-18 00:00:00+05:30,46.49399948120117,46.49399948120117,46.49399948120117,46.49399948120117,0,0.0,0.0,0.0 -2024-04-19 00:00:00+05:30,46.630001068115234,46.630001068115234,46.630001068115234,46.630001068115234,0,0.0,0.0,0.0 -2024-04-22 00:00:00+05:30,46.86000061035156,46.86000061035156,46.86000061035156,46.86000061035156,0,0.0,0.0,0.0 -2024-04-23 00:00:00+05:30,47.060001373291016,47.060001373291016,47.060001373291016,47.060001373291016,0,0.0,0.0,0.0 -2024-04-24 00:00:00+05:30,47.25199890136719,47.25199890136719,47.25199890136719,47.25199890136719,0,0.0,0.0,0.0 -2024-04-25 00:00:00+05:30,47.46900177001953,47.46900177001953,47.46900177001953,47.46900177001953,0,0.0,0.0,0.0 -2024-04-26 00:00:00+05:30,47.43299865722656,47.43299865722656,47.43299865722656,47.43299865722656,0,0.0,0.0,0.0 -2024-04-29 00:00:00+05:30,47.71900177001953,47.71900177001953,47.71900177001953,47.71900177001953,0,0.0,0.0,0.0 -2024-04-30 00:00:00+05:30,47.70500183105469,47.70500183105469,47.70500183105469,47.70500183105469,0,0.0,0.0,0.0 -2024-05-02 00:00:00+05:30,47.82099914550781,47.82099914550781,47.82099914550781,47.82099914550781,0,0.0,0.0,0.0 -2024-05-03 00:00:00+05:30,47.5260009765625,47.5260009765625,47.5260009765625,47.5260009765625,0,0.0,0.0,0.0 -2024-05-06 00:00:00+05:30,47.4109992980957,47.4109992980957,47.4109992980957,47.4109992980957,0,0.0,0.0,0.0 -2024-05-07 00:00:00+05:30,46.959999084472656,46.959999084472656,46.959999084472656,46.959999084472656,0,0.0,0.0,0.0 -2024-05-08 00:00:00+05:30,47.257999420166016,47.257999420166016,47.257999420166016,47.257999420166016,0,0.0,0.0,0.0 -2024-05-09 00:00:00+05:30,46.595001220703125,46.595001220703125,46.595001220703125,46.595001220703125,0,0.0,0.0,0.0 -2024-05-10 00:00:00+05:30,46.819000244140625,46.819000244140625,46.819000244140625,46.819000244140625,0,0.0,0.0,0.0 -2024-05-13 00:00:00+05:30,46.85499954223633,46.85499954223633,46.85499954223633,46.85499954223633,0,0.0,0.0,0.0 -2024-05-14 00:00:00+05:30,47.141998291015625,47.141998291015625,47.141998291015625,47.141998291015625,0,0.0,0.0,0.0 -2024-05-15 00:00:00+05:30,47.2760009765625,47.2760009765625,47.2760009765625,47.2760009765625,0,0.0,0.0,0.0 -2024-05-16 00:00:00+05:30,47.70399856567383,47.70399856567383,47.70399856567383,47.70399856567383,0,0.0,0.0,0.0 -2024-05-17 00:00:00+05:30,48.06700134277344,48.06700134277344,48.06700134277344,48.06700134277344,0,0.0,0.0,0.0 -2024-05-21 00:00:00+05:30,48.112998962402344,48.112998962402344,48.112998962402344,48.112998962402344,0,0.0,0.0,0.0 -2024-05-22 00:00:00+05:30,48.26900100708008,48.26900100708008,48.26900100708008,48.26900100708008,0,0.0,0.0,0.0 -2024-05-23 00:00:00+05:30,48.8120002746582,48.8120002746582,48.8120002746582,48.8120002746582,0,0.0,0.0,0.0 -2024-05-24 00:00:00+05:30,48.76599884033203,48.76599884033203,48.76599884033203,48.76599884033203,0,0.0,0.0,0.0 -2024-05-27 00:00:00+05:30,48.69300079345703,48.69300079345703,48.69300079345703,48.69300079345703,0,0.0,0.0,0.0 -2024-05-28 00:00:00+05:30,48.57400131225586,48.57400131225586,48.57400131225586,48.57400131225586,0,0.0,0.0,0.0 -2024-05-29 00:00:00+05:30,48.25,48.25,48.25,48.25,0,0.0,0.0,0.0 -2024-05-30 00:00:00+05:30,47.86600112915039,47.86600112915039,47.86600112915039,47.86600112915039,0,0.0,0.0,0.0 -2024-05-31 00:00:00+05:30,47.95500183105469,47.95500183105469,47.95500183105469,47.95500183105469,0,0.0,0.0,0.0 -2024-06-03 00:00:00+05:30,49.27299880981445,49.27299880981445,49.27299880981445,49.27299880981445,0,0.0,0.0,0.0 -2024-06-04 00:00:00+05:30,46.22600173950195,46.22600173950195,46.22600173950195,46.22600173950195,0,0.0,0.0,0.0 -2024-06-05 00:00:00+05:30,47.87699890136719,47.87699890136719,47.87699890136719,47.87699890136719,0,0.0,0.0,0.0 -2024-06-06 00:00:00+05:30,48.56399917602539,48.56399917602539,48.56399917602539,48.56399917602539,0,0.0,0.0,0.0 -2024-06-07 00:00:00+05:30,49.46500015258789,49.46500015258789,49.46500015258789,49.46500015258789,0,0.0,0.0,0.0 -2024-06-10 00:00:00+05:30,49.691001892089844,49.691001892089844,49.691001892089844,49.691001892089844,0,0.0,0.0,0.0 -2024-06-11 00:00:00+05:30,49.75899887084961,49.75899887084961,49.75899887084961,49.75899887084961,0,0.0,0.0,0.0 -2024-06-12 00:00:00+05:30,49.994998931884766,49.994998931884766,49.994998931884766,49.994998931884766,0,0.0,0.0,0.0 -2024-06-13 00:00:00+05:30,50.19499969482422,50.19499969482422,50.19499969482422,50.19499969482422,0,0.0,0.0,0.0 -2024-06-14 00:00:00+05:30,50.52299880981445,50.52299880981445,50.52299880981445,50.52299880981445,0,0.0,0.0,0.0 -2024-06-18 00:00:00+05:30,50.71200180053711,50.71200180053711,50.71200180053711,50.71200180053711,0,0.0,0.0,0.0 -2024-06-19 00:00:00+05:30,50.691001892089844,50.691001892089844,50.691001892089844,50.691001892089844,0,0.0,0.0,0.0 -2024-06-20 00:00:00+05:30,50.97999954223633,50.97999954223633,50.97999954223633,50.97999954223633,0,0.0,0.0,0.0 -2024-06-21 00:00:00+05:30,50.847999572753906,50.847999572753906,50.847999572753906,50.847999572753906,0,0.0,0.0,0.0 -2024-06-24 00:00:00+05:30,50.875999450683594,50.875999450683594,50.875999450683594,50.875999450683594,0,0.0,0.0,0.0 -2024-06-25 00:00:00+05:30,51.2400016784668,51.2400016784668,51.2400016784668,51.2400016784668,0,0.0,0.0,0.0 -2024-06-26 00:00:00+05:30,51.303001403808594,51.303001403808594,51.303001403808594,51.303001403808594,0,0.0,0.0,0.0 -2024-06-27 00:00:00+05:30,51.49700164794922,51.49700164794922,51.49700164794922,51.49700164794922,0,0.0,0.0,0.0 -2024-06-28 00:00:00+05:30,51.52399826049805,51.52399826049805,51.52399826049805,51.52399826049805,0,0.0,0.0,0.0 -2024-07-01 00:00:00+05:30,51.9109992980957,51.9109992980957,51.9109992980957,51.9109992980957,0,0.0,0.0,0.0 -2024-07-02 00:00:00+05:30,51.834999084472656,51.834999084472656,51.834999084472656,51.834999084472656,0,0.0,0.0,0.0 -2024-07-03 00:00:00+05:30,52.176998138427734,52.176998138427734,52.176998138427734,52.176998138427734,0,0.0,0.0,0.0 -2024-07-04 00:00:00+05:30,52.303001403808594,52.303001403808594,52.303001403808594,52.303001403808594,0,0.0,0.0,0.0 -2024-07-05 00:00:00+05:30,52.50899887084961,52.50899887084961,52.50899887084961,52.50899887084961,0,0.0,0.0,0.0 -2024-07-08 00:00:00+05:30,52.52899932861328,52.52899932861328,52.52899932861328,52.52899932861328,0,0.0,0.0,0.0 -2024-07-09 00:00:00+05:30,52.71799850463867,52.71799850463867,52.71799850463867,52.71799850463867,0,0.0,0.0,0.0 -2024-07-10 00:00:00+05:30,52.52000045776367,52.52000045776367,52.52000045776367,52.52000045776367,0,0.0,0.0,0.0 -2024-07-11 00:00:00+05:30,52.5880012512207,52.5880012512207,52.5880012512207,52.5880012512207,0,0.0,0.0,0.0 -2024-07-12 00:00:00+05:30,52.79499816894531,52.79499816894531,52.79499816894531,52.79499816894531,0,0.0,0.0,0.0 -2024-07-15 00:00:00+05:30,53.090999603271484,53.090999603271484,53.090999603271484,53.090999603271484,0,0.0,0.0,0.0 -2024-07-16 00:00:00+05:30,53.125,53.125,53.125,53.125,0,0.0,0.0,0.0 -2024-07-18 00:00:00+05:30,53.25899887084961,53.25899887084961,53.25899887084961,53.25899887084961,0,0.0,0.0,0.0 -2024-07-19 00:00:00+05:30,52.56399917602539,52.56399917602539,52.56399917602539,52.56399917602539,0,0.0,0.0,0.0 -2024-07-22 00:00:00+05:30,52.659000396728516,52.659000396728516,52.659000396728516,52.659000396728516,0,0.0,0.0,0.0 -2024-07-23 00:00:00+05:30,52.516998291015625,52.516998291015625,52.516998291015625,52.516998291015625,0,0.0,0.0,0.0 -2024-07-24 00:00:00+05:30,52.82899856567383,52.82899856567383,52.82899856567383,52.82899856567383,0,0.0,0.0,0.0 -2024-07-25 00:00:00+05:30,52.790000915527344,52.790000915527344,52.790000915527344,52.790000915527344,0,0.0,0.0,0.0 -2024-07-26 00:00:00+05:30,53.62799835205078,53.62799835205078,53.62799835205078,53.62799835205078,0,0.0,0.0,0.0 -2024-07-29 00:00:00+05:30,53.702999114990234,53.702999114990234,53.702999114990234,53.702999114990234,0,0.0,0.0,0.0 -2024-07-30 00:00:00+05:30,54.012001037597656,54.012001037597656,54.012001037597656,54.012001037597656,0,0.0,0.0,0.0 -2024-07-31 00:00:00+05:30,54.19200134277344,54.19200134277344,54.19200134277344,54.19200134277344,0,0.0,0.0,0.0 -2024-08-01 00:00:00+05:30,54.143001556396484,54.143001556396484,54.143001556396484,54.143001556396484,0,0.0,0.0,0.0 -2024-08-02 00:00:00+05:30,53.7400016784668,53.7400016784668,53.7400016784668,53.7400016784668,0,0.0,0.0,0.0 -2024-08-05 00:00:00+05:30,52.08000183105469,52.08000183105469,52.08000183105469,52.08000183105469,0,0.0,0.0,0.0 -2024-08-06 00:00:00+05:30,51.86000061035156,51.86000061035156,51.86000061035156,51.86000061035156,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/NIFTYBEES.NS.csv b/DATA/BRONZE/StockData/2024/NIFTYBEES.NS.csv deleted file mode 100644 index b2475ddb..00000000 --- a/DATA/BRONZE/StockData/2024/NIFTYBEES.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,240.99000549316406,241.13999938964844,238.00999450683594,240.35000610351562,3301679,0.0,0.0 -2024-01-02 00:00:00+05:30,241.0,241.0,238.0,239.2100067138672,2724450,0.0,0.0 -2024-01-03 00:00:00+05:30,240.0,240.0,237.5,237.74000549316406,2253252,0.0,0.0 -2024-01-04 00:00:00+05:30,237.6999969482422,239.58999633789062,237.19000244140625,239.3000030517578,2592068,0.0,0.0 -2024-01-05 00:00:00+05:30,239.8000030517578,240.0,238.00999450683594,239.74000549316406,3017800,0.0,0.0 -2024-01-08 00:00:00+05:30,242.0,242.0,237.5,237.67999267578125,3109332,0.0,0.0 -2024-01-09 00:00:00+05:30,239.99000549316406,239.99000549316406,237.5,237.77999877929688,2263399,0.0,0.0 -2024-01-10 00:00:00+05:30,238.99000549316406,238.99000549316406,236.75999450683594,238.75999450683594,2557090,0.0,0.0 -2024-01-11 00:00:00+05:30,239.6999969482422,239.6999969482422,238.00999450683594,238.8699951171875,2228747,0.0,0.0 -2024-01-12 00:00:00+05:30,239.00999450683594,242.35000610351562,239.00999450683594,241.72999572753906,3829943,0.0,0.0 -2024-01-15 00:00:00+05:30,241.72999572753906,244.3000030517578,241.72999572753906,244.07000732421875,3098957,0.0,0.0 -2024-01-16 00:00:00+05:30,244.60000610351562,244.99000549316406,242.41000366210938,243.24000549316406,3055350,0.0,0.0 -2024-01-17 00:00:00+05:30,240.99000549316406,243.0,238.10000610351562,238.3800048828125,6128145,0.0,0.0 -2024-01-18 00:00:00+05:30,237.99000549316406,238.2100067138672,233.3000030517578,237.50999450683594,6170369,0.0,0.0 -2024-01-19 00:00:00+05:30,239.99000549316406,239.99000549316406,237.75,239.14999389648438,2714133,0.0,0.0 -2024-01-23 00:00:00+05:30,241.89999389648438,241.89999389648438,234.5,234.8699951171875,5382816,0.0,0.0 -2024-01-24 00:00:00+05:30,235.67999267578125,237.58999633789062,233.5,237.2899932861328,2914009,0.0,0.0 -2024-01-25 00:00:00+05:30,238.0,238.0,235.10000610351562,236.14999389648438,2328302,0.0,0.0 -2024-01-29 00:00:00+05:30,238.0,240.39999389648438,236.14999389648438,240.0500030517578,2671344,0.0,0.0 -2024-01-30 00:00:00+05:30,241.99000549316406,241.99000549316406,237.9499969482422,238.1300048828125,3429480,0.0,0.0 -2024-01-31 00:00:00+05:30,238.77999877929688,240.47999572753906,237.5,240.25999450683594,1870884,0.0,0.0 -2024-02-01 00:00:00+05:30,241.99000549316406,241.99000549316406,239.47999572753906,240.02999877929688,3203160,0.0,0.0 -2024-02-02 00:00:00+05:30,243.39999389648438,244.27999877929688,240.00999450683594,241.3000030517578,4954136,0.0,0.0 -2024-02-05 00:00:00+05:30,248.5500030517578,248.5500030517578,239.89999389648438,240.24000549316406,2862183,0.0,0.0 -2024-02-06 00:00:00+05:30,247.4499969482422,247.4499969482422,237.64999389648438,242.00999450683594,1690100,0.0,0.0 -2024-02-07 00:00:00+05:30,249.25,249.25,234.75,242.35000610351562,2235426,0.0,0.0 -2024-02-08 00:00:00+05:30,242.35000610351562,243.3800048828125,239.89999389648438,240.27999877929688,3757539,0.0,0.0 -2024-02-09 00:00:00+05:30,240.89999389648438,241.02000427246094,239.0,240.77999877929688,1752604,0.0,0.0 -2024-02-12 00:00:00+05:30,241.0,242.5,238.97000122070312,239.32000732421875,3449448,0.0,0.0 -2024-02-13 00:00:00+05:30,246.5,246.5,238.6999969482422,240.58999633789062,1615065,0.0,0.0 -2024-02-14 00:00:00+05:30,239.89999389648438,241.99000549316406,237.5500030517578,241.5500030517578,3343750,0.0,0.0 -2024-02-15 00:00:00+05:30,242.99000549316406,243.0,241.1999969482422,242.72000122070312,1820990,0.0,0.0 -2024-02-16 00:00:00+05:30,244.0,244.22999572753906,242.5800018310547,243.99000549316406,4134646,0.0,0.0 -2024-02-19 00:00:00+05:30,244.5,245.75,243.5800018310547,245.0399932861328,2511055,0.0,0.0 -2024-02-20 00:00:00+05:30,246.99000549316406,246.99000549316406,243.00999450683594,245.3699951171875,2109871,0.0,0.0 -2024-02-21 00:00:00+05:30,246.0,246.2899932861328,243.5,243.8699951171875,3326839,0.0,0.0 -2024-02-22 00:00:00+05:30,244.5,246.2100067138672,242.4499969482422,245.7899932861328,2973123,0.0,0.0 -2024-02-23 00:00:00+05:30,246.88999938964844,246.88999938964844,245.16000366210938,245.69000244140625,2414813,0.0,0.0 -2024-02-26 00:00:00+05:30,245.5,246.5,244.02000427246094,244.8699951171875,1931771,0.0,0.0 -2024-02-27 00:00:00+05:30,245.0,245.7100067138672,244.0,245.5,2412089,0.0,0.0 -2024-02-28 00:00:00+05:30,242.3000030517578,246.8800048828125,242.3000030517578,243.07000732421875,2553115,0.0,0.0 -2024-02-29 00:00:00+05:30,244.99000549316406,244.99000549316406,241.00999450683594,243.25,3210232,0.0,0.0 -2024-03-01 00:00:00+05:30,244.5800018310547,246.99000549316406,243.0500030517578,246.85000610351562,2174184,0.0,0.0 -2024-03-04 00:00:00+05:30,248.99000549316406,249.97999572753906,247.0800018310547,247.8300018310547,3278496,0.0,0.0 -2024-03-05 00:00:00+05:30,248.8699951171875,248.8699951171875,246.7100067138672,247.33999633789062,1909620,0.0,0.0 -2024-03-06 00:00:00+05:30,248.99000549316406,248.99000549316406,246.10000610351562,248.6199951171875,2452874,0.0,0.0 -2024-03-07 00:00:00+05:30,248.6999969482422,249.0,248.1300048828125,248.6699981689453,2481075,0.0,0.0 -2024-03-11 00:00:00+05:30,248.6699981689453,249.8000030517578,247.02000427246094,247.4499969482422,2665347,0.0,0.0 -2024-03-12 00:00:00+05:30,248.99000549316406,248.99000549316406,246.00999450683594,247.4199981689453,3423643,0.0,0.0 -2024-03-13 00:00:00+05:30,248.88999938964844,248.88999938964844,242.75,243.7100067138672,6405176,0.0,0.0 -2024-03-14 00:00:00+05:30,244.3800048828125,245.89999389648438,242.27999877929688,245.38999938964844,5265364,0.0,0.0 -2024-03-15 00:00:00+05:30,244.89999389648438,245.3800048828125,242.66000366210938,243.8000030517578,4300512,0.0,0.0 -2024-03-18 00:00:00+05:30,251.10000610351562,251.10000610351562,242.5800018310547,243.97999572753906,2498791,0.0,0.0 -2024-03-19 00:00:00+05:30,243.97000122070312,243.97999572753906,241.3699951171875,241.60000610351562,5084257,0.0,0.0 -2024-03-20 00:00:00+05:30,242.99000549316406,242.99000549316406,240.5399932861328,241.5800018310547,3185502,0.0,0.0 -2024-03-21 00:00:00+05:30,243.8000030517578,248.85000610351562,242.17999267578125,243.99000549316406,2700220,0.0,0.0 -2024-03-22 00:00:00+05:30,244.77999877929688,245.39999389648438,242.5,244.74000549316406,2791975,0.0,0.0 -2024-03-26 00:00:00+05:30,243.25,246.10000610351562,241.75,243.7899932861328,2081929,0.0,0.0 -2024-03-27 00:00:00+05:30,247.0,247.0,240.75,244.9600067138672,2872065,0.0,0.0 -2024-03-28 00:00:00+05:30,246.10000610351562,248.69000244140625,243.8800048828125,246.9600067138672,6478348,0.0,0.0 -2024-04-01 00:00:00+05:30,254.35000610351562,254.35000610351562,246.47999572753906,248.19000244140625,3790598,0.0,0.0 -2024-04-02 00:00:00+05:30,248.97000122070312,249.47999572753906,246.64999389648438,248.64999389648438,3149309,0.0,0.0 -2024-04-03 00:00:00+05:30,248.99000549316406,249.47999572753906,246.17999267578125,248.58999633789062,3198165,0.0,0.0 -2024-04-04 00:00:00+05:30,249.58999633789062,250.60000610351562,247.22999572753906,249.22999572753906,4608393,0.0,0.0 -2024-04-05 00:00:00+05:30,248.11000061035156,250.1699981689453,248.10000610351562,249.0500030517578,3465548,0.0,0.0 -2024-04-08 00:00:00+05:30,250.47000122070312,250.9499969482422,248.17999267578125,250.75,3969874,0.0,0.0 -2024-04-09 00:00:00+05:30,251.8000030517578,252.5800018310547,250.3800048828125,250.74000549316406,2377677,0.0,0.0 -2024-04-10 00:00:00+05:30,254.69000244140625,254.69000244140625,246.1999969482422,251.57000732421875,1965414,0.0,0.0 -2024-04-12 00:00:00+05:30,251.99000549316406,253.10000610351562,249.2100067138672,249.55999755859375,4396942,0.0,0.0 -2024-04-15 00:00:00+05:30,249.47999572753906,249.99000549316406,245.99000549316406,246.8699951171875,6430760,0.0,0.0 -2024-04-16 00:00:00+05:30,246.99000549316406,246.99000549316406,244.64999389648438,245.52000427246094,3797719,0.0,0.0 -2024-04-18 00:00:00+05:30,252.89999389648438,252.89999389648438,243.35000610351562,243.94000244140625,5926321,0.0,0.0 -2024-04-19 00:00:00+05:30,243.47999572753906,245.6999969482422,241.30999755859375,245.52999877929688,5776197,0.0,0.0 -2024-04-22 00:00:00+05:30,246.08999633789062,247.89999389648438,245.67999267578125,247.30999755859375,2726803,0.0,0.0 -2024-04-23 00:00:00+05:30,249.99000549316406,249.99000549316406,246.5,247.82000732421875,3366922,0.0,0.0 -2024-04-24 00:00:00+05:30,249.75,249.75,247.52000427246094,247.94000244140625,2884108,0.0,0.0 -2024-04-25 00:00:00+05:30,248.99000549316406,249.9499969482422,246.27999877929688,249.27000427246094,2917065,0.0,0.0 -2024-04-26 00:00:00+05:30,248.5800018310547,250.8800048828125,248.0500030517578,248.44000244140625,2966668,0.0,0.0 -2024-04-29 00:00:00+05:30,246.3000030517578,251.39999389648438,246.3000030517578,250.58999633789062,2488639,0.0,0.0 -2024-04-30 00:00:00+05:30,252.99000549316406,252.99000549316406,247.00999450683594,250.05999755859375,4222247,0.0,0.0 -2024-05-02 00:00:00+05:30,250.99000549316406,251.3000030517578,249.0500030517578,250.83999633789062,2207630,0.0,0.0 -2024-05-03 00:00:00+05:30,252.57000732421875,252.5800018310547,247.66000366210938,248.75,5320196,0.0,0.0 -2024-05-06 00:00:00+05:30,250.99000549316406,250.99000549316406,248.0,248.3699951171875,3073791,0.0,0.0 -2024-05-07 00:00:00+05:30,253.88999938964844,253.88999938964844,245.25,247.11000061035156,4133952,0.0,0.0 -2024-05-08 00:00:00+05:30,249.88999938964844,249.88999938964844,245.1199951171875,247.24000549316406,3689202,0.0,0.0 -2024-05-09 00:00:00+05:30,247.8699951171875,247.8699951171875,243.1999969482422,243.49000549316406,7256780,0.0,0.0 -2024-05-10 00:00:00+05:30,244.00999450683594,245.6699981689453,243.0800018310547,244.97000122070312,4616640,0.0,0.0 -2024-05-13 00:00:00+05:30,252.3000030517578,252.3000030517578,242.27000427246094,245.16000366210938,5278644,0.0,0.0 -2024-05-14 00:00:00+05:30,249.88999938964844,249.88999938964844,243.6999969482422,246.61000061035156,2697896,0.0,0.0 -2024-05-15 00:00:00+05:30,249.58999633789062,249.58999633789062,245.0,246.4199981689453,3575694,0.0,0.0 -2024-05-16 00:00:00+05:30,247.99000549316406,248.5,244.91000366210938,248.17999267578125,5522327,0.0,0.0 -2024-05-17 00:00:00+05:30,249.99000549316406,249.99000549316406,247.00999450683594,248.72999572753906,2252484,0.0,0.0 -2024-05-21 00:00:00+05:30,247.47999572753906,250.25,247.47999572753906,249.74000549316406,2440079,0.0,0.0 -2024-05-22 00:00:00+05:30,250.99000549316406,250.99000549316406,249.2899932861328,250.36000061035156,2004555,0.0,0.0 -2024-05-23 00:00:00+05:30,251.99000549316406,254.74000549316406,249.5500030517578,254.2899932861328,4372965,0.0,0.0 -2024-05-24 00:00:00+05:30,254.6699981689453,255.7100067138672,253.0800018310547,254.97999572753906,3997986,0.0,0.0 -2024-05-27 00:00:00+05:30,254.17999267578125,256.760009765625,254.00999450683594,254.72000122070312,4692320,0.0,0.0 -2024-05-28 00:00:00+05:30,255.57000732421875,255.5800018310547,254.0,254.1999969482422,3948285,0.0,0.0 -2024-05-29 00:00:00+05:30,253.8800048828125,253.97999572753906,252.10000610351562,252.3699951171875,9056708,0.0,0.0 -2024-05-30 00:00:00+05:30,253.85000610351562,253.85000610351562,249.50999450683594,250.35000610351562,11938743,0.0,0.0 -2024-05-31 00:00:00+05:30,251.6699981689453,252.1199951171875,250.0,251.14999389648438,9390922,0.0,0.0 -2024-06-03 00:00:00+05:30,258.70001220703125,265.0,252.3000030517578,258.1400146484375,12024096,0.0,0.0 -2024-06-04 00:00:00+05:30,259.8699951171875,260.2799987792969,246.5,250.47999572753906,32496763,0.0,0.0 -2024-06-05 00:00:00+05:30,253.99000549316406,254.35000610351562,242.1300048828125,251.3000030517578,12906944,0.0,0.0 -2024-06-06 00:00:00+05:30,252.99000549316406,254.10000610351562,250.00999450683594,252.97999572753906,10376673,0.0,0.0 -2024-06-07 00:00:00+05:30,253.8800048828125,258.80999755859375,252.19000244140625,258.4200134277344,10360501,0.0,0.0 -2024-06-10 00:00:00+05:30,259.45001220703125,259.6199951171875,257.3999938964844,257.94000244140625,6736253,0.0,0.0 -2024-06-11 00:00:00+05:30,258.3500061035156,259.6199951171875,257.0199890136719,258.79998779296875,5202122,0.0,0.0 -2024-06-12 00:00:00+05:30,261.989990234375,261.989990234375,257.8500061035156,259.3900146484375,4455590,0.0,0.0 -2024-06-13 00:00:00+05:30,260.0,260.739990234375,259.2799987792969,260.29998779296875,3390549,0.0,0.0 -2024-06-14 00:00:00+05:30,260.6499938964844,261.0,259.4599914550781,260.6499938964844,3245931,0.0,0.0 -2024-06-18 00:00:00+05:30,260.67999267578125,262.5,260.6499938964844,261.55999755859375,3818320,0.0,0.0 -2024-06-19 00:00:00+05:30,262.5,262.67999267578125,260.1099853515625,261.3800048828125,3672586,0.0,0.0 -2024-06-20 00:00:00+05:30,261.95001220703125,262.3500061035156,260.4800109863281,261.7200012207031,3072246,0.0,0.0 -2024-06-21 00:00:00+05:30,263.989990234375,263.989990234375,260.010009765625,260.8699951171875,2541648,0.0,0.0 -2024-06-24 00:00:00+05:30,260.489990234375,261.94000244140625,259.1000061035156,261.6600036621094,3509413,0.0,0.0 -2024-06-25 00:00:00+05:30,262.3500061035156,263.8999938964844,255.0,263.5899963378906,3082603,0.0,0.0 -2024-06-26 00:00:00+05:30,264.7799987792969,265.25,262.17999267578125,265.010009765625,4730569,0.0,0.0 -2024-06-27 00:00:00+05:30,264.760009765625,267.44000244140625,264.3999938964844,266.95001220703125,4384721,0.0,0.0 -2024-06-28 00:00:00+05:30,267.8800048828125,268.5,266.95001220703125,267.4800109863281,3080540,0.0,0.0 -2024-07-01 00:00:00+05:30,267.989990234375,269.0,267.0,268.29998779296875,2611003,0.0,0.0 -2024-07-02 00:00:00+05:30,271.989990234375,271.989990234375,268.04998779296875,269.0299987792969,3063439,0.0,0.0 -2024-07-03 00:00:00+05:30,269.3800048828125,271.3800048828125,269.1499938964844,270.2300109863281,2095570,0.0,0.0 -2024-07-04 00:00:00+05:30,271.489990234375,271.70001220703125,270.17999267578125,270.5299987792969,2563485,0.0,0.0 -2024-07-05 00:00:00+05:30,271.989990234375,271.989990234375,269.30999755859375,270.5299987792969,3971873,0.0,0.0 -2024-07-08 00:00:00+05:30,270.1199951171875,271.45001220703125,269.6000061035156,270.0400085449219,2632351,0.0,0.0 -2024-07-09 00:00:00+05:30,270.19000244140625,271.489990234375,269.6199951171875,271.3800048828125,2627020,0.0,0.0 -2024-07-10 00:00:00+05:30,272.2799987792969,272.2799987792969,268.6099853515625,270.9200134277344,3795056,0.0,0.0 -2024-07-11 00:00:00+05:30,274.989990234375,274.989990234375,269.5199890136719,270.75,1888571,0.0,0.0 -2024-07-12 00:00:00+05:30,271.5899963378906,273.0,270.6199951171875,271.94000244140625,3530285,0.0,0.0 -2024-07-15 00:00:00+05:30,271.5,273.8800048828125,271.5,273.0899963378906,2427339,0.0,0.0 -2024-07-16 00:00:00+05:30,273.19000244140625,274.1499938964844,272.3999938964844,273.54998779296875,1824955,0.0,0.0 -2024-07-18 00:00:00+05:30,274.989990234375,275.82000732421875,272.1000061035156,275.510009765625,3867728,0.0,0.0 -2024-07-19 00:00:00+05:30,276.4800109863281,276.4800109863281,273.0,273.2900085449219,3324928,0.0,0.0 -2024-07-22 00:00:00+05:30,273.29998779296875,273.989990234375,271.1099853515625,272.45001220703125,3006223,0.0,0.0 -2024-07-23 00:00:00+05:30,272.75,273.5,268.1099853515625,272.6400146484375,4876326,0.0,0.0 -2024-07-24 00:00:00+05:30,272.7699890136719,272.7799987792969,270.75,271.8900146484375,2548487,0.0,0.0 -2024-07-25 00:00:00+05:30,270.7799987792969,272.29998779296875,269.2799987792969,271.9200134277344,2319944,0.0,0.0 -2024-07-26 00:00:00+05:30,272.29998779296875,276.25,271.5,276.05999755859375,3223740,0.0,0.0 -2024-07-29 00:00:00+05:30,276.8999938964844,278.20001220703125,276.1000061035156,276.67999267578125,4617813,0.0,0.0 -2024-07-30 00:00:00+05:30,268.3999938964844,277.9599914550781,268.3999938964844,277.1000061035156,2437790,0.0,0.0 -2024-07-31 00:00:00+05:30,277.20001220703125,278.0899963378906,276.79998779296875,277.75,2269854,0.0,0.0 -2024-08-01 00:00:00+05:30,273.010009765625,279.1099853515625,273.010009765625,278.3299865722656,2168947,0.0,0.0 -2024-08-02 00:00:00+05:30,276.6700134277344,277.2799987792969,275.5,275.69000244140625,4084372,0.0,0.0 -2024-08-05 00:00:00+05:30,272.989990234375,273.0,266.55999755859375,269.4800109863281,13751283,0.0,0.0 -2024-08-06 00:00:00+05:30,271.8800048828125,272.94000244140625,267.20001220703125,267.6099853515625,6302805,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/PNB.NS.csv b/DATA/BRONZE/StockData/2024/PNB.NS.csv deleted file mode 100644 index d41d86b3..00000000 --- a/DATA/BRONZE/StockData/2024/PNB.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,95.12637120420081,98.0913490079681,94.63220823690627,96.65827941894531,55329198,0.0,0.0 -2024-01-02 00:00:00+05:30,96.65827850239909,97.7454355120726,94.97811990533235,95.86761474609375,50741670,0.0,0.0 -2024-01-03 00:00:00+05:30,94.87929197950876,96.80652458171107,93.69330384589637,95.32403564453125,73009456,0.0,0.0 -2024-01-04 00:00:00+05:30,95.37345223752357,96.70769073485329,95.32403292489606,96.26294708251953,37426897,0.0,0.0 -2024-01-05 00:00:00+05:30,96.75711370417656,96.75711370417656,94.53338027781038,96.11470031738281,42729858,0.0,0.0 -2024-01-08 00:00:00+05:30,96.11470178302966,96.11470178302966,93.69330614241649,93.8909683227539,47101702,0.0,0.0 -2024-01-09 00:00:00+05:30,94.87929035941802,95.62053481535096,93.4956325336108,93.84154510498047,33881561,0.0,0.0 -2024-01-10 00:00:00+05:30,93.84154839535897,94.0886298893334,92.26022834198835,93.2979736328125,54772377,0.0,0.0 -2024-01-11 00:00:00+05:30,94.08863032918242,94.82987481457093,93.10030434866441,93.69330596923828,28709414,0.0,0.0 -2024-01-12 00:00:00+05:30,94.28629549168272,97.44893546032675,93.59446281456601,96.55944061279297,78525419,0.0,0.0 -2024-01-15 00:00:00+05:30,97.20185452478886,98.4372619476772,96.6582797829151,97.05360412597656,46701350,0.0,0.0 -2024-01-16 00:00:00+05:30,97.25127774852378,98.9314288950831,95.66995769170404,97.10302734375,60660256,0.0,0.0 -2024-01-17 00:00:00+05:30,95.91703424280462,98.78317339918023,95.27462088211308,96.06527709960938,98759165,0.0,0.0 -2024-01-18 00:00:00+05:30,96.16411717139246,97.84426825663765,93.19913934543375,97.35010528564453,60733225,0.0,0.0 -2024-01-19 00:00:00+05:30,98.23960400913366,101.30341304184567,97.74544101868564,101.00691223144531,104194911,0.0,0.0 -2024-01-23 00:00:00+05:30,105.40496763355405,105.4543794085248,97.00419677498255,97.5971908569336,83723415,0.0,0.0 -2024-01-24 00:00:00+05:30,97.99252251390965,101.45166344704585,96.65828394776574,101.00691223144531,65088374,0.0,0.0 -2024-01-25 00:00:00+05:30,101.55048943478525,104.7625487113113,99.47500648724949,103.28005981445312,111791532,0.0,0.0 -2024-01-29 00:00:00+05:30,106.24504089355469,108.2216928171557,104.21896965573217,106.24504089355469,108149443,0.0,0.0 -2024-01-30 00:00:00+05:30,106.7392019450801,109.65476046355965,105.65204491481629,107.974609375,75911884,0.0,0.0 -2024-01-31 00:00:00+05:30,108.22169256248084,113.60806602548655,107.7769488968487,113.06449127197266,113135172,0.0,0.0 -2024-02-01 00:00:00+05:30,113.65748620787117,118.25320346260303,112.37265943460723,117.46253967285156,134380980,0.0,0.0 -2024-02-02 00:00:00+05:30,120.27926283291649,126.75280069959234,118.69794285077283,123.93607330322266,167566465,0.0,0.0 -2024-02-05 00:00:00+05:30,124.43023596722755,125.31973081137937,119.38977523747174,120.22985076904297,92993076,0.0,0.0 -2024-02-06 00:00:00+05:30,120.97109932159645,121.41584298860296,117.70962062911978,120.47693634033203,53028325,0.0,0.0 -2024-02-07 00:00:00+05:30,122.25592067292884,124.28199194744819,121.41584509824843,122.4535903930664,65831369,0.0,0.0 -2024-02-08 00:00:00+05:30,124.18316129876379,125.76448136383863,121.61351525047608,122.84892272949219,83500656,0.0,0.0 -2024-02-09 00:00:00+05:30,123.04658447282146,123.14541556272584,116.42480342495377,122.4535903930664,69128606,0.0,0.0 -2024-02-12 00:00:00+05:30,123.39249482272777,124.08432752018534,115.73296861877382,116.86954498291016,65062679,0.0,0.0 -2024-02-13 00:00:00+05:30,116.91896455492227,122.05825655148489,114.34931101631226,120.67459869384766,76885208,0.0,0.0 -2024-02-14 00:00:00+05:30,119.48860767256699,123.0465795490522,118.10494984828705,121.5146713256836,57158902,0.0,0.0 -2024-02-15 00:00:00+05:30,123.44191035347338,127.79054596017633,122.15708362638098,127.3458023071289,102510609,0.0,0.0 -2024-02-16 00:00:00+05:30,128.13645226370025,131.05202585520692,127.79054723262216,128.630615234375,111266944,0.0,0.0 -2024-02-19 00:00:00+05:30,129.37185784698124,129.76719726628215,126.70338085949184,126.9504623413086,44582022,0.0,0.0 -2024-02-20 00:00:00+05:30,127.49404960249382,128.97653855136002,126.70338581363369,127.98821258544922,32539004,0.0,0.0 -2024-02-21 00:00:00+05:30,128.43295122914054,129.61893932570118,125.71505492922137,126.85163879394531,54001521,0.0,0.0 -2024-02-22 00:00:00+05:30,127.44462975804412,127.79054987693725,124.18315860829965,127.49404907226562,41873541,0.0,0.0 -2024-02-23 00:00:00+05:30,127.98821474668084,129.2730415401922,125.51739979018122,126.45630645751953,48191136,0.0,0.0 -2024-02-26 00:00:00+05:30,126.40689138611091,126.75280396293428,122.84891944960306,123.39249420166016,41091685,0.0,0.0 -2024-02-27 00:00:00+05:30,123.39249652816892,124.28199141414906,121.16876308338294,121.95942687988281,37510230,0.0,0.0 -2024-02-28 00:00:00+05:30,122.55242199631212,123.98549165675036,118.74736846658917,119.34036254882812,52883269,0.0,0.0 -2024-02-29 00:00:00+05:30,119.3403561070815,124.08432358958135,117.3142849334386,120.4275131225586,356428226,0.0,0.0 -2024-03-01 00:00:00+05:30,121.61351200357055,123.54074460324979,119.5874407759458,123.39249420166016,52161604,0.0,0.0 -2024-03-04 00:00:00+05:30,124.97381556564731,125.22089705750533,123.29366443714437,124.5784912109375,43386707,0.0,0.0 -2024-03-05 00:00:00+05:30,124.38081407011128,128.482368098236,124.03490151022015,128.1858673095703,60554186,0.0,0.0 -2024-03-06 00:00:00+05:30,128.08704838859904,129.17419787872305,124.13373707184036,128.8282928466797,82989654,0.0,0.0 -2024-03-07 00:00:00+05:30,129.02596214584597,130.1131116960164,127.98821683108399,128.33413696289062,38719979,0.0,0.0 -2024-03-11 00:00:00+05:30,128.87769920674606,131.39793342195324,126.6045615623017,127.39521026611328,55291160,0.0,0.0 -2024-03-12 00:00:00+05:30,127.29638744022091,128.5812142121856,123.3924953502228,124.47965240478516,43724417,0.0,0.0 -2024-03-13 00:00:00+05:30,124.82556859636288,125.36914333637108,115.53530330006143,117.41312408447266,69647674,0.0,0.0 -2024-03-14 00:00:00+05:30,115.6341400255991,120.87227075229197,114.9423148535433,119.24153137207031,54520717,0.0,0.0 -2024-03-15 00:00:00+05:30,119.19210893990899,119.83452232020674,113.55865399954413,116.37538146972656,61465003,0.0,0.0 -2024-03-18 00:00:00+05:30,116.57304225987464,119.09327643712362,115.88121711413066,118.59911346435547,31528977,0.0,0.0 -2024-03-19 00:00:00+05:30,119.093276562697,119.29093873588126,114.59639048963386,115.18939208984375,33325451,0.0,0.0 -2024-03-20 00:00:00+05:30,115.88121732694667,116.91896258779703,112.81740839822317,115.28822326660156,43979002,0.0,0.0 -2024-03-21 00:00:00+05:30,117.16604126987046,120.13101904094779,117.01779087325092,119.63685607910156,38099730,0.0,0.0 -2024-03-22 00:00:00+05:30,119.58743857948942,121.86059125456978,118.69794372661758,121.31700897216797,35001868,0.0,0.0 -2024-03-26 00:00:00+05:30,121.36642954305985,123.14541172691213,120.7240161681985,122.50299835205078,30860596,0.0,0.0 -2024-03-27 00:00:00+05:30,122.55241639550981,123.68899273305,120.77342668976617,121.31700897216797,42673023,0.0,0.0 -2024-03-28 00:00:00+05:30,121.46526493038765,123.63957907885423,121.46526493038765,122.94775390625,29453142,0.0,0.0 -2024-04-01 00:00:00+05:30,123.98548525874646,124.62789862315867,123.4419105198811,124.13373565673828,24639923,0.0,0.0 -2024-04-02 00:00:00+05:30,124.03490574536175,125.51739465865293,123.49132346102358,125.22089385986328,29181379,0.0,0.0 -2024-04-03 00:00:00+05:30,125.2208988387457,135.10415865365312,124.13374176717164,133.57225036621094,100643107,0.0,0.0 -2024-04-04 00:00:00+05:30,135.45007500124447,135.74657580355276,132.43567782564864,133.52284240722656,81127069,0.0,0.0 -2024-04-05 00:00:00+05:30,133.5228476847,135.89482403560376,132.73218387417947,134.95591735839844,44560290,0.0,0.0 -2024-04-08 00:00:00+05:30,134.90649014080108,135.20299093746172,130.9531864004113,131.3485107421875,41839925,0.0,0.0 -2024-04-09 00:00:00+05:30,131.94151196749706,133.17691938292305,129.71777861973024,130.95318603515625,25963967,0.0,0.0 -2024-04-10 00:00:00+05:30,131.20027160196125,135.3018183165769,130.80494724898287,134.70883178710938,48720465,0.0,0.0 -2024-04-12 00:00:00+05:30,134.01700127867207,136.68547825638515,133.02867535502597,133.2757568359375,40533614,0.0,0.0 -2024-04-15 00:00:00+05:30,130.6566818952299,133.76991755081585,127.74112348557817,131.29910278320312,45918093,0.0,0.0 -2024-04-16 00:00:00+05:30,130.8543469244703,130.95318554960068,126.7033810401615,127.04930114746094,45007324,0.0,0.0 -2024-04-18 00:00:00+05:30,128.33412897110432,130.85434804630955,127.29638372096612,128.03762817382812,37211719,0.0,0.0 -2024-04-19 00:00:00+05:30,126.50571850633528,127.83996453846952,123.78782221030073,126.75279998779297,35611955,0.0,0.0 -2024-04-22 00:00:00+05:30,129.27303568140266,132.33683704021288,128.33412905661655,131.5461883544922,37568034,0.0,0.0 -2024-04-23 00:00:00+05:30,133.42399745108744,133.42399745108744,130.95318268347472,131.29910278320312,28249840,0.0,0.0 -2024-04-24 00:00:00+05:30,131.69443867618875,132.1391823572751,130.60727405072632,131.44735717773438,18644765,0.0,0.0 -2024-04-25 00:00:00+05:30,131.39793325781804,135.400656408658,131.00260890640607,134.31349182128906,59269785,0.0,0.0 -2024-04-26 00:00:00+05:30,134.95590954869368,136.48781776530456,134.412327267876,134.85707092285156,33021444,0.0,0.0 -2024-04-29 00:00:00+05:30,135.8948170813055,137.22906313582115,133.27575936618317,135.64773559570312,51158461,0.0,0.0 -2024-04-30 00:00:00+05:30,136.29014548788774,141.23177534721154,134.80765653009058,139.40338134765625,95390289,0.0,0.0 -2024-05-02 00:00:00+05:30,139.4527974289809,140.83644772524676,135.74657512042177,136.4384002685547,58420041,0.0,0.0 -2024-05-03 00:00:00+05:30,137.52554337121202,137.67380130505703,132.68275247873854,134.21466064453125,61353686,0.0,0.0 -2024-05-06 00:00:00+05:30,135.30181594040567,135.30181594040567,124.92440105039809,125.61622619628906,144404671,0.0,0.0 -2024-05-07 00:00:00+05:30,126.40689257915412,126.45630435326457,119.34036041308772,120.87226867675781,86243645,0.0,0.0 -2024-05-08 00:00:00+05:30,121.06992596675369,124.67731710566551,120.67459408818432,123.34307861328125,70886836,0.0,0.0 -2024-05-09 00:00:00+05:30,124.47964830524037,125.17148098287105,119.29093715448847,120.72401428222656,82730547,0.0,0.0 -2024-05-10 00:00:00+05:30,122.4535903930664,123.29366596774682,119.09328055401596,122.4535903930664,45163174,0.0,0.0 -2024-05-13 00:00:00+05:30,122.45358951443428,122.55242060362953,117.61079074057994,121.66292572021484,41922266,0.0,0.0 -2024-05-14 00:00:00+05:30,122.10767594523169,125.12206561313285,121.61351296292048,124.28199005126953,32083064,0.0,0.0 -2024-05-15 00:00:00+05:30,125.27031837223218,126.25864435544507,122.55242191839677,122.84892272949219,47253149,0.0,0.0 -2024-05-16 00:00:00+05:30,123.78782644922984,124.77615240890434,120.97109897222329,123.68899536132812,33690165,0.0,0.0 -2024-05-17 00:00:00+05:30,123.83724185344579,124.47964767468866,123.1454091793196,123.63957214355469,20071553,0.0,0.0 -2024-05-21 00:00:00+05:30,124.92440032958984,126.50572032559407,124.33140627362933,124.92440032958984,30284178,0.0,0.0 -2024-05-22 00:00:00+05:30,125.51739759621631,125.51739759621631,122.05825671758042,124.38082122802734,30665828,0.0,0.0 -2024-05-23 00:00:00+05:30,125.02323549696695,126.505724455429,124.57849182555984,125.1714859008789,24483383,0.0,0.0 -2024-05-24 00:00:00+05:30,125.17148563620965,125.86331079923094,123.83724708448074,124.97381591796875,23179947,0.0,0.0 -2024-05-27 00:00:00+05:30,124.7761495651039,129.47069776656326,124.43023699516735,128.03762817382812,57820057,0.0,0.0 -2024-05-28 00:00:00+05:30,128.5812127620794,130.01428238052313,125.36914586839252,126.70338439941406,44999618,0.0,0.0 -2024-05-29 00:00:00+05:30,125.76447387863394,129.02595244525247,125.46797308518556,126.55513763427734,46255738,0.0,0.0 -2024-05-30 00:00:00+05:30,126.50572524864523,128.48237720565533,125.51739927014019,125.96214294433594,26985052,0.0,0.0 -2024-05-31 00:00:00+05:30,127.0987213706761,128.4823716484738,124.57848721836311,127.93878936767578,74303548,0.0,0.0 -2024-06-03 00:00:00+05:30,133.42399819924015,136.98197751681587,131.10142627239813,135.40065002441406,95948403,0.0,0.0 -2024-06-04 00:00:00+05:30,134.8076514856342,134.8076514856342,102.98355939856704,114.0033950805664,169672083,0.0,0.0 -2024-06-05 00:00:00+05:30,117.61078572871801,121.16875757042867,109.16059600686782,120.4275131225586,104945370,0.0,0.0 -2024-06-06 00:00:00+05:30,121.76175768307814,125.02323643222422,120.57576952356803,122.4535903930664,59619303,0.0,0.0 -2024-06-07 00:00:00+05:30,122.55241513030317,124.13373510778978,121.61350851438786,123.63957214355469,28076164,0.0,0.0 -2024-06-10 00:00:00+05:30,124.3808183615224,126.8516407582194,123.54074281842284,123.87677001953125,36182690,0.0,0.0 -2024-06-11 00:00:00+05:30,124.72673183645988,125.83365961464618,123.93607560089418,124.66743469238281,22932643,0.0,0.0 -2024-06-12 00:00:00+05:30,124.82557345070835,126.48596138755578,124.52907264257071,125.9917984008789,29332963,0.0,0.0 -2024-06-13 00:00:00+05:30,126.80222206263734,127.29638503631818,124.3314071942331,125.09241485595703,23810879,0.0,0.0 -2024-06-14 00:00:00+05:30,125.09241814658674,128.03763286494478,124.9244045407944,127.43475341796875,38637971,0.0,0.0 -2024-06-18 00:00:00+05:30,127.49404796927507,128.38353529493736,126.8318713902763,127.12837219238281,20304777,0.0,0.0 -2024-06-19 00:00:00+05:30,127.49404593194286,128.6701562104217,125.48774548535788,126.79232788085938,60954903,0.0,0.0 -2024-06-20 00:00:00+05:30,126.80222115160936,128.3341293751452,126.30805818147888,126.99000549316406,22469105,0.0,0.0 -2024-06-21 00:00:00+05:30,127.45999908447266,127.80000305175781,125.5,125.80000305175781,24071503,1.5,0.0 -2024-06-24 00:00:00+05:30,125.69999694824219,126.68000030517578,122.9000015258789,125.06999969482422,29824639,0.0,0.0 -2024-06-25 00:00:00+05:30,125.0999984741211,125.93000030517578,123.75,124.12999725341797,19684789,0.0,0.0 -2024-06-26 00:00:00+05:30,124.12999725341797,126.0,123.0,124.36000061035156,36345676,0.0,0.0 -2024-06-27 00:00:00+05:30,124.30000305175781,124.5,117.80999755859375,119.19999694824219,136068914,0.0,0.0 -2024-06-28 00:00:00+05:30,120.1500015258789,124.98999786376953,120.1500015258789,123.26000213623047,121916127,0.0,0.0 -2024-07-01 00:00:00+05:30,123.1500015258789,123.61000061035156,121.76000213623047,122.45999908447266,44039186,0.0,0.0 -2024-07-02 00:00:00+05:30,122.5,123.12999725341797,119.9000015258789,120.62999725341797,41519074,0.0,0.0 -2024-07-03 00:00:00+05:30,121.3499984741211,122.44999694824219,120.33999633789062,121.63999938964844,37154088,0.0,0.0 -2024-07-04 00:00:00+05:30,122.19999694824219,122.37999725341797,120.48999786376953,121.52999877929688,20117728,0.0,0.0 -2024-07-05 00:00:00+05:30,122.97000122070312,123.94999694824219,122.11000061035156,122.80000305175781,33669963,0.0,0.0 -2024-07-08 00:00:00+05:30,122.6500015258789,123.38999938964844,121.12000274658203,121.36000061035156,23249946,0.0,0.0 -2024-07-09 00:00:00+05:30,121.94999694824219,124.13999938964844,121.63999938964844,122.38999938964844,30994243,0.0,0.0 -2024-07-10 00:00:00+05:30,122.80000305175781,122.94999694824219,118.54000091552734,119.22000122070312,48724410,0.0,0.0 -2024-07-11 00:00:00+05:30,120.4000015258789,120.5999984741211,119.06999969482422,119.4000015258789,25511815,0.0,0.0 -2024-07-12 00:00:00+05:30,119.80000305175781,119.80000305175781,117.5,117.73999786376953,26896471,0.0,0.0 -2024-07-15 00:00:00+05:30,118.0999984741211,121.3499984741211,117.5,120.93000030517578,32712545,0.0,0.0 -2024-07-16 00:00:00+05:30,121.41000366210938,122.1500015258789,119.19999694824219,119.86000061035156,29031539,0.0,0.0 -2024-07-18 00:00:00+05:30,119.98999786376953,120.9000015258789,118.1500015258789,118.83999633789062,21826818,0.0,0.0 -2024-07-19 00:00:00+05:30,119.3499984741211,119.79000091552734,116.19999694824219,116.51000213623047,32480581,0.0,0.0 -2024-07-22 00:00:00+05:30,116.4000015258789,118.69000244140625,114.76000213623047,118.16000366210938,20931256,0.0,0.0 -2024-07-23 00:00:00+05:30,118.4000015258789,118.94999694824219,112.5199966430664,117.75,28867094,0.0,0.0 -2024-07-24 00:00:00+05:30,117.51000213623047,119.12999725341797,115.76000213623047,116.55000305175781,39917998,0.0,0.0 -2024-07-25 00:00:00+05:30,116.05000305175781,117.94999694824219,115.33999633789062,117.72000122070312,22543073,0.0,0.0 -2024-07-26 00:00:00+05:30,117.25,120.30000305175781,117.02999877929688,119.94999694824219,24356026,0.0,0.0 -2024-07-29 00:00:00+05:30,124.86000061035156,128.8000030517578,123.54000091552734,127.0,144104708,0.0,0.0 -2024-07-30 00:00:00+05:30,127.0,127.69999694824219,124.9000015258789,125.51000213623047,33365327,0.0,0.0 -2024-07-31 00:00:00+05:30,126.0,126.0,122.7300033569336,123.94999694824219,47960947,0.0,0.0 -2024-08-01 00:00:00+05:30,124.5,125.69999694824219,121.87999725341797,122.94999694824219,23162046,0.0,0.0 -2024-08-02 00:00:00+05:30,121.0,121.6500015258789,119.55999755859375,120.26000213623047,29241484,0.0,0.0 -2024-08-05 00:00:00+05:30,117.97000122070312,117.97000122070312,113.19999694824219,113.94000244140625,51711021,0.0,0.0 -2024-08-06 00:00:00+05:30,116.0,117.80000305175781,113.48999786376953,113.80999755859375,27461434,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv b/DATA/BRONZE/StockData/2024/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv deleted file mode 100644 index a41d80aa..00000000 --- a/DATA/BRONZE/StockData/2024/SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR.MF.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-01-01 00:00:00+05:30,358.31829833984375,358.31829833984375,358.31829833984375,358.31829833984375,0,0.0,0.0,0.0 -2024-01-02 00:00:00+05:30,358.9158020019531,358.9158020019531,358.9158020019531,358.9158020019531,0,0.0,0.0,0.0 -2024-01-03 00:00:00+05:30,359.0411071777344,359.0411071777344,359.0411071777344,359.0411071777344,0,0.0,0.0,0.0 -2024-01-04 00:00:00+05:30,362.78131103515625,362.78131103515625,362.78131103515625,362.78131103515625,0,0.0,0.0,0.0 -2024-01-05 00:00:00+05:30,362.9595031738281,362.9595031738281,362.9595031738281,362.9595031738281,0,0.0,0.0,0.0 -2024-01-08 00:00:00+05:30,359.7981872558594,359.7981872558594,359.7981872558594,359.7981872558594,0,0.0,0.0,0.0 -2024-01-09 00:00:00+05:30,361.189697265625,361.189697265625,361.189697265625,361.189697265625,0,0.0,0.0,0.0 -2024-01-10 00:00:00+05:30,362.4378967285156,362.4378967285156,362.4378967285156,362.4378967285156,0,0.0,0.0,0.0 -2024-01-11 00:00:00+05:30,363.6294860839844,363.6294860839844,363.6294860839844,363.6294860839844,0,0.0,0.0,0.0 -2024-01-12 00:00:00+05:30,366.427490234375,366.427490234375,366.427490234375,366.427490234375,0,0.0,0.0,0.0 -2024-01-15 00:00:00+05:30,368.0014953613281,368.0014953613281,368.0014953613281,368.0014953613281,0,0.0,0.0,0.0 -2024-01-16 00:00:00+05:30,367.7818908691406,367.7818908691406,367.7818908691406,367.7818908691406,0,0.0,0.0,0.0 -2024-01-17 00:00:00+05:30,363.0107116699219,363.0107116699219,363.0107116699219,363.0107116699219,0,0.0,0.0,0.0 -2024-01-18 00:00:00+05:30,363.7803955078125,363.7803955078125,363.7803955078125,363.7803955078125,0,0.0,0.0,0.0 -2024-01-19 00:00:00+05:30,367.8013916015625,367.8013916015625,367.8013916015625,367.8013916015625,0,0.0,0.0,0.0 -2024-01-23 00:00:00+05:30,361.6593933105469,361.6593933105469,361.6593933105469,361.6593933105469,0,0.0,0.0,0.0 -2024-01-24 00:00:00+05:30,366.97100830078125,366.97100830078125,366.97100830078125,366.97100830078125,0,0.0,0.0,0.0 -2024-01-25 00:00:00+05:30,365.03619384765625,365.03619384765625,365.03619384765625,365.03619384765625,0,0.0,0.0,0.0 -2024-01-29 00:00:00+05:30,371.7171936035156,371.7171936035156,371.7171936035156,371.7171936035156,0,0.0,0.0,0.0 -2024-01-30 00:00:00+05:30,371.1317138671875,371.1317138671875,371.1317138671875,371.1317138671875,0,0.0,0.0,0.0 -2024-01-31 00:00:00+05:30,376.97711181640625,376.97711181640625,376.97711181640625,376.97711181640625,0,0.0,0.0,0.0 -2024-02-01 00:00:00+05:30,377.47088623046875,377.47088623046875,377.47088623046875,377.47088623046875,0,0.0,0.0,0.0 -2024-02-02 00:00:00+05:30,380.8100891113281,380.8100891113281,380.8100891113281,380.8100891113281,0,0.0,0.0,0.0 -2024-02-05 00:00:00+05:30,383.1144104003906,383.1144104003906,383.1144104003906,383.1144104003906,0,0.0,0.0,0.0 -2024-02-06 00:00:00+05:30,389.185791015625,389.185791015625,389.185791015625,389.185791015625,0,0.0,0.0,0.0 -2024-02-07 00:00:00+05:30,389.4757080078125,389.4757080078125,389.4757080078125,389.4757080078125,0,0.0,0.0,0.0 -2024-02-08 00:00:00+05:30,389.5473937988281,389.5473937988281,389.5473937988281,389.5473937988281,0,0.0,0.0,0.0 -2024-02-09 00:00:00+05:30,388.7333068847656,388.7333068847656,388.7333068847656,388.7333068847656,0,0.0,0.0,0.0 -2024-02-12 00:00:00+05:30,382.3985900878906,382.3985900878906,382.3985900878906,382.3985900878906,0,0.0,0.0,0.0 -2024-02-13 00:00:00+05:30,383.72650146484375,383.72650146484375,383.72650146484375,383.72650146484375,0,0.0,0.0,0.0 -2024-02-14 00:00:00+05:30,386.314697265625,386.314697265625,386.314697265625,386.314697265625,0,0.0,0.0,0.0 -2024-02-15 00:00:00+05:30,390.2820129394531,390.2820129394531,390.2820129394531,390.2820129394531,0,0.0,0.0,0.0 -2024-02-16 00:00:00+05:30,392.14678955078125,392.14678955078125,392.14678955078125,392.14678955078125,0,0.0,0.0,0.0 -2024-02-19 00:00:00+05:30,393.2966003417969,393.2966003417969,393.2966003417969,393.2966003417969,0,0.0,0.0,0.0 -2024-02-20 00:00:00+05:30,393.5802001953125,393.5802001953125,393.5802001953125,393.5802001953125,0,0.0,0.0,0.0 -2024-02-21 00:00:00+05:30,392.04180908203125,392.04180908203125,392.04180908203125,392.04180908203125,0,0.0,0.0,0.0 -2024-02-22 00:00:00+05:30,395.0523986816406,395.0523986816406,395.0523986816406,395.0523986816406,0,0.0,0.0,0.0 -2024-02-23 00:00:00+05:30,395.93389892578125,395.93389892578125,395.93389892578125,395.93389892578125,0,0.0,0.0,0.0 -2024-02-26 00:00:00+05:30,395.3645935058594,395.3645935058594,395.3645935058594,395.3645935058594,0,0.0,0.0,0.0 -2024-02-27 00:00:00+05:30,396.73260498046875,396.73260498046875,396.73260498046875,396.73260498046875,0,0.0,0.0,0.0 -2024-02-28 00:00:00+05:30,392.11968994140625,392.11968994140625,392.11968994140625,392.11968994140625,0,0.0,0.0,0.0 -2024-02-29 00:00:00+05:30,393.08380126953125,393.08380126953125,393.08380126953125,393.08380126953125,0,0.0,0.0,0.0 -2024-03-01 00:00:00+05:30,398.71258544921875,398.71258544921875,398.71258544921875,398.71258544921875,0,0.0,0.0,0.0 -2024-03-04 00:00:00+05:30,400.3763122558594,400.3763122558594,400.3763122558594,400.3763122558594,0,0.0,0.0,0.0 -2024-03-05 00:00:00+05:30,401.4407043457031,401.4407043457031,401.4407043457031,401.4407043457031,0,0.0,0.0,0.0 -2024-03-06 00:00:00+05:30,400.7705993652344,400.7705993652344,400.7705993652344,400.7705993652344,0,0.0,0.0,0.0 -2024-03-07 00:00:00+05:30,401.50640869140625,401.50640869140625,401.50640869140625,401.50640869140625,0,0.0,0.0,0.0 -2024-03-11 00:00:00+05:30,400.0669860839844,400.0669860839844,400.0669860839844,400.0669860839844,0,0.0,0.0,0.0 -2024-03-12 00:00:00+05:30,396.92230224609375,396.92230224609375,396.92230224609375,396.92230224609375,0,0.0,0.0,0.0 -2024-03-13 00:00:00+05:30,386.07861328125,386.07861328125,386.07861328125,386.07861328125,0,0.0,0.0,0.0 -2024-03-14 00:00:00+05:30,390.25628662109375,390.25628662109375,390.25628662109375,390.25628662109375,0,0.0,0.0,0.0 -2024-03-15 00:00:00+05:30,387.5732116699219,387.5732116699219,387.5732116699219,387.5732116699219,0,0.0,0.0,0.0 -2024-03-18 00:00:00+05:30,388.48089599609375,388.48089599609375,388.48089599609375,388.48089599609375,0,0.0,0.0,0.0 -2024-03-19 00:00:00+05:30,385.57159423828125,385.57159423828125,385.57159423828125,385.57159423828125,0,0.0,0.0,0.0 -2024-03-20 00:00:00+05:30,385.37969970703125,385.37969970703125,385.37969970703125,385.37969970703125,0,0.0,0.0,0.0 -2024-03-21 00:00:00+05:30,391.0223083496094,391.0223083496094,391.0223083496094,391.0223083496094,0,0.0,0.0,0.0 -2024-03-22 00:00:00+05:30,393.5975036621094,393.5975036621094,393.5975036621094,393.5975036621094,0,0.0,0.0,0.0 -2024-03-26 00:00:00+05:30,394.993896484375,394.993896484375,394.993896484375,394.993896484375,0,0.0,0.0,0.0 -2024-03-27 00:00:00+05:30,395.2627868652344,395.2627868652344,395.2627868652344,395.2627868652344,0,0.0,0.0,0.0 -2024-03-28 00:00:00+05:30,397.4588928222656,397.4588928222656,397.4588928222656,397.4588928222656,0,0.0,0.0,0.0 -2024-04-01 00:00:00+05:30,401.6015930175781,401.6015930175781,401.6015930175781,401.6015930175781,0,0.0,0.0,0.0 -2024-04-02 00:00:00+05:30,403.98370361328125,403.98370361328125,403.98370361328125,403.98370361328125,0,0.0,0.0,0.0 -2024-04-03 00:00:00+05:30,406.14349365234375,406.14349365234375,406.14349365234375,406.14349365234375,0,0.0,0.0,0.0 -2024-04-04 00:00:00+05:30,406.50390625,406.50390625,406.50390625,406.50390625,0,0.0,0.0,0.0 -2024-04-05 00:00:00+05:30,407.8594055175781,407.8594055175781,407.8594055175781,407.8594055175781,0,0.0,0.0,0.0 -2024-04-08 00:00:00+05:30,411.5975036621094,411.5975036621094,411.5975036621094,411.5975036621094,0,0.0,0.0,0.0 -2024-04-09 00:00:00+05:30,411.3760986328125,411.3760986328125,411.3760986328125,411.3760986328125,0,0.0,0.0,0.0 -2024-04-10 00:00:00+05:30,413.0104064941406,413.0104064941406,413.0104064941406,413.0104064941406,0,0.0,0.0,0.0 -2024-04-12 00:00:00+05:30,410.36468505859375,410.36468505859375,410.36468505859375,410.36468505859375,0,0.0,0.0,0.0 -2024-04-15 00:00:00+05:30,406.52911376953125,406.52911376953125,406.52911376953125,406.52911376953125,0,0.0,0.0,0.0 -2024-04-16 00:00:00+05:30,406.0943908691406,406.0943908691406,406.0943908691406,406.0943908691406,0,0.0,0.0,0.0 -2024-04-18 00:00:00+05:30,404.2185974121094,404.2185974121094,404.2185974121094,404.2185974121094,0,0.0,0.0,0.0 -2024-04-19 00:00:00+05:30,404.7713928222656,404.7713928222656,404.7713928222656,404.7713928222656,0,0.0,0.0,0.0 -2024-04-22 00:00:00+05:30,407.93341064453125,407.93341064453125,407.93341064453125,407.93341064453125,0,0.0,0.0,0.0 -2024-04-23 00:00:00+05:30,409.31298828125,409.31298828125,409.31298828125,409.31298828125,0,0.0,0.0,0.0 -2024-04-24 00:00:00+05:30,412.1011047363281,412.1011047363281,412.1011047363281,412.1011047363281,0,0.0,0.0,0.0 -2024-04-25 00:00:00+05:30,414.96929931640625,414.96929931640625,414.96929931640625,414.96929931640625,0,0.0,0.0,0.0 -2024-04-26 00:00:00+05:30,414.556396484375,414.556396484375,414.556396484375,414.556396484375,0,0.0,0.0,0.0 -2024-04-29 00:00:00+05:30,418.1347961425781,418.1347961425781,418.1347961425781,418.1347961425781,0,0.0,0.0,0.0 -2024-04-30 00:00:00+05:30,418.2944030761719,418.2944030761719,418.2944030761719,418.2944030761719,0,0.0,0.0,0.0 -2024-05-02 00:00:00+05:30,419.1777038574219,419.1777038574219,419.1777038574219,419.1777038574219,0,0.0,0.0,0.0 -2024-05-03 00:00:00+05:30,417.1448059082031,417.1448059082031,417.1448059082031,417.1448059082031,0,0.0,0.0,0.0 -2024-05-06 00:00:00+05:30,415.10479736328125,415.10479736328125,415.10479736328125,415.10479736328125,0,0.0,0.0,0.0 -2024-05-07 00:00:00+05:30,410.44390869140625,410.44390869140625,410.44390869140625,410.44390869140625,0,0.0,0.0,0.0 -2024-05-08 00:00:00+05:30,412.2464904785156,412.2464904785156,412.2464904785156,412.2464904785156,0,0.0,0.0,0.0 -2024-05-09 00:00:00+05:30,406.0433044433594,406.0433044433594,406.0433044433594,406.0433044433594,0,0.0,0.0,0.0 -2024-05-10 00:00:00+05:30,407.3785095214844,407.3785095214844,407.3785095214844,407.3785095214844,0,0.0,0.0,0.0 -2024-05-13 00:00:00+05:30,408.47430419921875,408.47430419921875,408.47430419921875,408.47430419921875,0,0.0,0.0,0.0 -2024-05-14 00:00:00+05:30,412.1715087890625,412.1715087890625,412.1715087890625,412.1715087890625,0,0.0,0.0,0.0 -2024-05-15 00:00:00+05:30,414.9794006347656,414.9794006347656,414.9794006347656,414.9794006347656,0,0.0,0.0,0.0 -2024-05-16 00:00:00+05:30,418.5658874511719,418.5658874511719,418.5658874511719,418.5658874511719,0,0.0,0.0,0.0 -2024-05-17 00:00:00+05:30,422.77880859375,422.77880859375,422.77880859375,422.77880859375,0,0.0,0.0,0.0 -2024-05-21 00:00:00+05:30,425.96148681640625,425.96148681640625,425.96148681640625,425.96148681640625,0,0.0,0.0,0.0 -2024-05-22 00:00:00+05:30,427.35101318359375,427.35101318359375,427.35101318359375,427.35101318359375,0,0.0,0.0,0.0 -2024-05-23 00:00:00+05:30,429.3962097167969,429.3962097167969,429.3962097167969,429.3962097167969,0,0.0,0.0,0.0 -2024-05-24 00:00:00+05:30,428.89410400390625,428.89410400390625,428.89410400390625,428.89410400390625,0,0.0,0.0,0.0 -2024-05-27 00:00:00+05:30,428.597900390625,428.597900390625,428.597900390625,428.597900390625,0,0.0,0.0,0.0 -2024-05-28 00:00:00+05:30,427.58538818359375,427.58538818359375,427.58538818359375,427.58538818359375,0,0.0,0.0,0.0 -2024-05-29 00:00:00+05:30,424.8822021484375,424.8822021484375,424.8822021484375,424.8822021484375,0,0.0,0.0,0.0 -2024-05-30 00:00:00+05:30,420.2650146484375,420.2650146484375,420.2650146484375,420.2650146484375,0,0.0,0.0,0.0 -2024-05-31 00:00:00+05:30,423.26800537109375,423.26800537109375,423.26800537109375,423.26800537109375,0,0.0,0.0,0.0 -2024-06-03 00:00:00+05:30,436.2037048339844,436.2037048339844,436.2037048339844,436.2037048339844,0,0.0,0.0,0.0 -2024-06-04 00:00:00+05:30,409.0863037109375,409.0863037109375,409.0863037109375,409.0863037109375,0,0.0,0.0,0.0 -2024-06-05 00:00:00+05:30,420.3583984375,420.3583984375,420.3583984375,420.3583984375,0,0.0,0.0,0.0 -2024-06-06 00:00:00+05:30,424.981201171875,424.981201171875,424.981201171875,424.981201171875,0,0.0,0.0,0.0 -2024-06-07 00:00:00+05:30,434.25689697265625,434.25689697265625,434.25689697265625,434.25689697265625,0,0.0,0.0,0.0 -2024-06-10 00:00:00+05:30,436.00518798828125,436.00518798828125,436.00518798828125,436.00518798828125,0,0.0,0.0,0.0 -2024-06-11 00:00:00+05:30,439.47869873046875,439.47869873046875,439.47869873046875,439.47869873046875,0,0.0,0.0,0.0 -2024-06-12 00:00:00+05:30,442.6090087890625,442.6090087890625,442.6090087890625,442.6090087890625,0,0.0,0.0,0.0 -2024-06-13 00:00:00+05:30,445.680908203125,445.680908203125,445.680908203125,445.680908203125,0,0.0,0.0,0.0 -2024-06-14 00:00:00+05:30,449.75299072265625,449.75299072265625,449.75299072265625,449.75299072265625,0,0.0,0.0,0.0 -2024-06-18 00:00:00+05:30,450.6766052246094,450.6766052246094,450.6766052246094,450.6766052246094,0,0.0,0.0,0.0 -2024-06-19 00:00:00+05:30,449.55560302734375,449.55560302734375,449.55560302734375,449.55560302734375,0,0.0,0.0,0.0 -2024-06-20 00:00:00+05:30,450.6769104003906,450.6769104003906,450.6769104003906,450.6769104003906,0,0.0,0.0,0.0 -2024-06-21 00:00:00+05:30,448.9764099121094,448.9764099121094,448.9764099121094,448.9764099121094,0,0.0,0.0,0.0 -2024-06-24 00:00:00+05:30,449.7033996582031,449.7033996582031,449.7033996582031,449.7033996582031,0,0.0,0.0,0.0 -2024-06-25 00:00:00+05:30,450.70880126953125,450.70880126953125,450.70880126953125,450.70880126953125,0,0.0,0.0,0.0 -2024-06-26 00:00:00+05:30,450.6173095703125,450.6173095703125,450.6173095703125,450.6173095703125,0,0.0,0.0,0.0 -2024-06-27 00:00:00+05:30,451.77099609375,451.77099609375,451.77099609375,451.77099609375,0,0.0,0.0,0.0 -2024-06-28 00:00:00+05:30,451.8627014160156,451.8627014160156,451.8627014160156,451.8627014160156,0,0.0,0.0,0.0 -2024-07-01 00:00:00+05:30,456.052001953125,456.052001953125,456.052001953125,456.052001953125,0,0.0,0.0,0.0 -2024-07-02 00:00:00+05:30,455.11480712890625,455.11480712890625,455.11480712890625,455.11480712890625,0,0.0,0.0,0.0 -2024-07-03 00:00:00+05:30,458.948486328125,458.948486328125,458.948486328125,458.948486328125,0,0.0,0.0,0.0 -2024-07-04 00:00:00+05:30,461.85211181640625,461.85211181640625,461.85211181640625,461.85211181640625,0,0.0,0.0,0.0 -2024-07-05 00:00:00+05:30,463.3182067871094,463.3182067871094,463.3182067871094,463.3182067871094,0,0.0,0.0,0.0 -2024-07-08 00:00:00+05:30,462.689697265625,462.689697265625,462.689697265625,462.689697265625,0,0.0,0.0,0.0 -2024-07-09 00:00:00+05:30,464.3927917480469,464.3927917480469,464.3927917480469,464.3927917480469,0,0.0,0.0,0.0 -2024-07-10 00:00:00+05:30,461.8501892089844,461.8501892089844,461.8501892089844,461.8501892089844,0,0.0,0.0,0.0 -2024-07-11 00:00:00+05:30,462.51690673828125,462.51690673828125,462.51690673828125,462.51690673828125,0,0.0,0.0,0.0 -2024-07-12 00:00:00+05:30,463.81988525390625,463.81988525390625,463.81988525390625,463.81988525390625,0,0.0,0.0,0.0 -2024-07-15 00:00:00+05:30,465.77880859375,465.77880859375,465.77880859375,465.77880859375,0,0.0,0.0,0.0 -2024-07-16 00:00:00+05:30,465.7452087402344,465.7452087402344,465.7452087402344,465.7452087402344,0,0.0,0.0,0.0 -2024-07-18 00:00:00+05:30,466.6217041015625,466.6217041015625,466.6217041015625,466.6217041015625,0,0.0,0.0,0.0 -2024-07-19 00:00:00+05:30,458.227294921875,458.227294921875,458.227294921875,458.227294921875,0,0.0,0.0,0.0 -2024-07-22 00:00:00+05:30,458.7001037597656,458.7001037597656,458.7001037597656,458.7001037597656,0,0.0,0.0,0.0 -2024-07-23 00:00:00+05:30,457.3591003417969,457.3591003417969,457.3591003417969,457.3591003417969,0,0.0,0.0,0.0 -2024-07-24 00:00:00+05:30,461.260498046875,461.260498046875,461.260498046875,461.260498046875,0,0.0,0.0,0.0 -2024-07-25 00:00:00+05:30,464.1310119628906,464.1310119628906,464.1310119628906,464.1310119628906,0,0.0,0.0,0.0 -2024-07-26 00:00:00+05:30,471.4302978515625,471.4302978515625,471.4302978515625,471.4302978515625,0,0.0,0.0,0.0 -2024-07-29 00:00:00+05:30,472.96258544921875,472.96258544921875,472.96258544921875,472.96258544921875,0,0.0,0.0,0.0 -2024-07-30 00:00:00+05:30,474.7254943847656,474.7254943847656,474.7254943847656,474.7254943847656,0,0.0,0.0,0.0 -2024-07-31 00:00:00+05:30,477.79901123046875,477.79901123046875,477.79901123046875,477.79901123046875,0,0.0,0.0,0.0 -2024-08-01 00:00:00+05:30,477.9383850097656,477.9383850097656,477.9383850097656,477.9383850097656,0,0.0,0.0,0.0 -2024-08-02 00:00:00+05:30,474.3172912597656,474.3172912597656,474.3172912597656,474.3172912597656,0,0.0,0.0,0.0 -2024-08-05 00:00:00+05:30,461.481689453125,461.481689453125,461.481689453125,461.481689453125,0,0.0,0.0,0.0 -2024-08-06 00:00:00+05:30,458.94268798828125,458.94268798828125,458.94268798828125,458.94268798828125,0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/SBIN.NS.csv b/DATA/BRONZE/StockData/2024/SBIN.NS.csv deleted file mode 100644 index 8010c064..00000000 --- a/DATA/BRONZE/StockData/2024/SBIN.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,631.6081726828605,636.2306673344383,627.4774315042486,630.7721557617188,8295548,0.0,0.0 -2024-01-02 00:00:00+05:30,630.7721305233712,637.312475463524,623.3958287240249,628.9035034179688,15164482,0.0,0.0 -2024-01-03 00:00:00+05:30,628.8051101222353,637.3124687864158,625.3136726461573,632.8375244140625,14571772,0.0,0.0 -2024-01-04 00:00:00+05:30,631.903171131278,635.7388719791153,628.1166936502945,632.1490478515625,13883388,0.0,0.0 -2024-01-05 00:00:00+05:30,634.361988908421,641.0006608853696,627.2315634516984,631.3623046875,15984585,0.0,0.0 -2024-01-08 00:00:00+05:30,629.4444029106858,634.3619373084256,614.7409630557448,616.6588134765625,14739531,0.0,0.0 -2024-01-09 00:00:00+05:30,621.5763879251502,623.8876052296112,614.2000858532537,615.0852661132812,13400235,0.0,0.0 -2024-01-10 00:00:00+05:30,614.4951064383343,614.9868598941955,608.003984832367,611.4954223632812,12742464,0.0,0.0 -2024-01-11 00:00:00+05:30,615.6753364732682,616.8063934510325,608.2990345187163,609.9710083007812,15533860,0.0,0.0 -2024-01-12 00:00:00+05:30,613.5116075240868,626.0021574714798,610.8561268221215,623.1499633789062,16620797,0.0,0.0 -2024-01-15 00:00:00+05:30,628.362564386046,634.853685728338,625.6086971222901,629.542724609375,16844018,0.0,0.0 -2024-01-16 00:00:00+05:30,629.4444162273586,634.2636240504983,623.0024580357311,626.3955688476562,15025543,0.0,0.0 -2024-01-17 00:00:00+05:30,613.7083400933507,626.2972171152064,612.7248331380729,615.6753540039062,30016308,0.0,0.0 -2024-01-18 00:00:00+05:30,615.478610661124,623.0024625143275,608.8399390360024,617.9373779296875,14695436,0.0,0.0 -2024-01-19 00:00:00+05:30,622.5598958333334,625.0186631944445,614.3968002001444,617.396484375,11675202,0.0,0.0 -2024-01-23 00:00:00+05:30,616.6588200192093,624.428548461472,590.7434374795614,595.1199951171875,30954343,0.0,0.0 -2024-01-24 00:00:00+05:30,599.8900364444409,612.0854857999808,593.1529782658456,608.102294921875,19221835,0.0,0.0 -2024-01-25 00:00:00+05:30,608.2990246029203,613.5115992268012,596.251064940211,602.6438598632812,22684904,0.0,0.0 -2024-01-29 00:00:00+05:30,608.7907947679562,619.117617619432,605.4468471665546,612.6756591796875,19572140,0.0,0.0 -2024-01-30 00:00:00+05:30,615.1344168732426,623.0516355961122,613.9050332197379,616.4129638671875,16966577,0.0,0.0 -2024-01-31 00:00:00+05:30,616.0687342170484,632.5916378107344,611.7412799296204,629.9361572265625,23270745,0.0,0.0 -2024-02-01 00:00:00+05:30,632.1490539433337,642.1808362333146,622.8057384824832,636.96826171875,26587707,0.0,0.0 -2024-02-02 00:00:00+05:30,641.2465200144384,649.6554922819339,636.0339452776896,638.935302734375,27471811,0.0,0.0 -2024-02-05 00:00:00+05:30,636.4272817186724,644.0002967441854,628.2150232345584,632.3457641601562,28339525,0.0,0.0 -2024-02-06 00:00:00+05:30,633.8210623529222,644.1970486111111,627.1823904779222,639.525390625,14079390,0.0,0.0 -2024-02-07 00:00:00+05:30,644.2461856373899,666.7685177566077,644.1970222978757,664.113037109375,41696232,0.0,0.0 -2024-02-08 00:00:00+05:30,669.1781461771651,707.0431633779028,667.3094589792353,688.0122680664062,74222434,0.0,0.0 -2024-02-09 00:00:00+05:30,692.0446657306139,716.337238542697,682.7505133650101,713.2883911132812,43235061,0.0,0.0 -2024-02-12 00:00:00+05:30,714.0259989581173,714.0259989581173,692.8806009173466,696.2245483398438,22873137,0.0,0.0 -2024-02-13 00:00:00+05:30,696.8638363744024,706.1579890436999,690.5694279209181,701.6830444335938,23351472,0.0,0.0 -2024-02-14 00:00:00+05:30,693.9132666871863,736.1548991589891,693.9132666871863,731.1390380859375,36782182,0.0,0.0 -2024-02-15 00:00:00+05:30,735.3681106279971,751.3992608632279,729.4179059737193,749.13720703125,33941282,0.0,0.0 -2024-02-16 00:00:00+05:30,750.8583711086682,761.8244372645968,740.9249151859564,742.252685546875,27365121,0.0,0.0 -2024-02-19 00:00:00+05:30,746.1866833182995,752.3827646686955,737.6301614398975,746.7276000976562,13979584,0.0,0.0 -2024-02-20 00:00:00+05:30,746.5309283548966,750.9075462292542,741.5642303298725,747.5635986328125,12528399,0.0,0.0 -2024-02-21 00:00:00+05:30,748.104547871517,764.6766151334277,747.0718176032013,758.7755737304688,21465311,0.0,0.0 -2024-02-22 00:00:00+05:30,760.2508191811837,760.2508191811837,744.5147090817026,753.2679443359375,18799244,0.0,0.0 -2024-02-23 00:00:00+05:30,753.2679419209011,757.7920495485988,742.547692938601,746.5308837890625,14143636,0.0,0.0 -2024-02-26 00:00:00+05:30,742.5477218662843,753.7105013557888,740.2856679643119,746.3834228515625,11355186,0.0,0.0 -2024-02-27 00:00:00+05:30,746.3834519790064,749.776502950129,729.958873828809,737.482666015625,13969393,0.0,0.0 -2024-02-28 00:00:00+05:30,737.4826582802666,744.2688802083334,728.7786458333334,730.25390625,11263318,0.0,0.0 -2024-02-29 00:00:00+05:30,731.6307937266683,741.4658625492959,724.9921222713947,735.761474609375,19217113,0.0,0.0 -2024-03-01 00:00:00+05:30,739.5971881374609,759.2673261198402,739.5480247982044,756.46435546875,17348526,0.0,0.0 -2024-03-04 00:00:00+05:30,761.6278056686298,764.1848997258102,756.3168441301776,759.3165283203125,9789141,0.0,0.0 -2024-03-05 00:00:00+05:30,756.8085766402473,773.9707844385036,756.415149859964,771.020263671875,18088847,0.0,0.0 -2024-03-06 00:00:00+05:30,770.7251926152702,777.2654773679238,760.1524936265741,770.9710693359375,26710525,0.0,0.0 -2024-03-07 00:00:00+05:30,776.9704627945002,780.3144103166607,770.0859143899919,775.0526123046875,15497868,0.0,0.0 -2024-03-11 00:00:00+05:30,776.9704821619493,779.7242895866968,757.8412601840344,760.9393310546875,16778340,0.0,0.0 -2024-03-12 00:00:00+05:30,757.3003364284754,764.9225151392814,744.8589497471793,747.1702270507812,21529705,0.0,0.0 -2024-03-13 00:00:00+05:30,746.137539873597,751.1042377540164,730.74563274977,734.925537109375,27950252,0.0,0.0 -2024-03-14 00:00:00+05:30,737.5318924268328,738.4170126726658,721.9432711125131,728.8278198242188,19730882,0.0,0.0 -2024-03-15 00:00:00+05:30,727.0574871679405,734.2370756442509,711.075499793603,719.8287353515625,29792241,0.0,0.0 -2024-03-18 00:00:00+05:30,715.1078714468481,725.7297944125017,710.1903367510823,718.8944091796875,18145126,0.0,0.0 -2024-03-19 00:00:00+05:30,717.960059665703,722.2382908043661,709.25604733732,711.8623046875,15205043,0.0,0.0 -2024-03-20 00:00:00+05:30,713.1900914547298,726.7624754094763,707.9282932355721,724.1069946289062,25405455,0.0,0.0 -2024-03-21 00:00:00+05:30,729.762116069139,738.2202513544985,728.3360190657304,732.024169921875,15161161,0.0,0.0 -2024-03-22 00:00:00+05:30,731.5816127606831,736.4499841157436,729.1720687822843,734.3846435546875,15535921,0.0,0.0 -2024-03-26 00:00:00+05:30,730.7948201379269,735.5156414466599,726.3198755643206,727.8442993164062,14678342,0.0,0.0 -2024-03-27 00:00:00+05:30,730.7456567696713,733.5486275386127,718.1567799373473,721.2056274414062,30088789,0.0,0.0 -2024-03-28 00:00:00+05:30,725.5822292488169,747.0226680701239,724.7462723793467,739.94140625,21705116,0.0,0.0 -2024-04-01 00:00:00+05:30,746.5309041044027,748.9405080269321,739.6955191101448,745.7932739257812,9949971,0.0,0.0 -2024-04-02 00:00:00+05:30,745.6949360852623,756.0709217701979,740.9248916511425,753.7597045898438,15713063,0.0,0.0 -2024-04-03 00:00:00+05:30,752.2844761986004,759.8574315511984,747.6128182722189,758.3330078125,19136981,0.0,0.0 -2024-04-04 00:00:00+05:30,762.2178651263697,762.5129051974931,745.5965741206016,746.7767944335938,15889530,0.0,0.0 -2024-04-05 00:00:00+05:30,745.4490669404528,755.0382592164787,740.1872690077914,752.1369018554688,9939620,0.0,0.0 -2024-04-08 00:00:00+05:30,753.4154663568485,757.3003307083899,749.2355619341073,755.6283569335938,9797174,0.0,0.0 -2024-04-09 00:00:00+05:30,755.7759127554451,759.7099404774816,748.5471007991034,751.5960083007812,7465892,0.0,0.0 -2024-04-10 00:00:00+05:30,753.858050032298,767.8238602251583,751.0550793371193,766.2010498046875,14530669,0.0,0.0 -2024-04-12 00:00:00+05:30,764.4307283422563,766.6436188392265,752.1860555866552,753.6613159179688,14408722,0.0,0.0 -2024-04-15 00:00:00+05:30,747.2685235695379,750.7107976870864,736.4007844326914,745.0064697265625,11356572,0.0,0.0 -2024-04-16 00:00:00+05:30,738.8595949261493,742.449419298921,732.1225963415505,739.3021850585938,13338991,0.0,0.0 -2024-04-18 00:00:00+05:30,739.6463552305821,747.4160837844539,729.7621228499714,732.5159301757812,14589648,0.0,0.0 -2024-04-19 00:00:00+05:30,722.3858070836892,739.5971775724088,719.9762032095691,738.07275390625,10886554,0.0,0.0 -2024-04-22 00:00:00+05:30,741.711740371673,756.3167935835725,738.0727528961959,753.464599609375,17452186,0.0,0.0 -2024-04-23 00:00:00+05:30,757.6445371245081,764.873349054308,752.9237158810972,760.2508544921875,12292429,0.0,0.0 -2024-04-24 00:00:00+05:30,765.6601435522289,765.6601435522289,757.4970480544174,760.3491821289062,7842615,0.0,0.0 -2024-04-25 00:00:00+05:30,757.939627787573,800.9680553035759,756.9561208729216,799.2960815429688,36732974,0.0,0.0 -2024-04-26 00:00:00+05:30,802.4433439217722,803.4268508710434,785.7237257841617,788.0841064453125,14964358,0.0,0.0 -2024-04-29 00:00:00+05:30,793.6900843016249,817.5401271074668,785.5269888727478,812.8684692382812,27302732,0.0,0.0 -2024-04-30 00:00:00+05:30,812.8684963670693,821.0807554103152,806.3773744909647,812.6226196289062,27449073,0.0,0.0 -2024-05-02 00:00:00+05:30,813.2619134695647,820.1464620561013,811.3932262703905,816.3599243164062,19943724,0.0,0.0 -2024-05-03 00:00:00+05:30,821.0315404792121,822.4084741378065,806.4756505002724,817.73681640625,22667634,0.0,0.0 -2024-05-06 00:00:00+05:30,821.2282675588468,822.211774466103,789.7560465266515,794.4768676757812,35283557,0.0,0.0 -2024-05-07 00:00:00+05:30,798.6075898535049,801.213907107652,780.1176724389506,788.6741943359375,16725013,0.0,0.0 -2024-05-08 00:00:00+05:30,789.3625997234939,808.4426572515345,786.3137523997589,797.4273681640625,27908322,0.0,0.0 -2024-05-09 00:00:00+05:30,798.5092623055917,825.80157830838,790.2969438155828,806.2789306640625,49290254,0.0,0.0 -2024-05-10 00:00:00+05:30,813.3602508822412,818.3269489937785,802.1482475962853,803.869384765625,20543142,0.0,0.0 -2024-05-13 00:00:00+05:30,806.3281276888877,806.3281276888877,785.4286055523614,795.4603881835938,15398505,0.0,0.0 -2024-05-14 00:00:00+05:30,799.5911352516514,808.8361244184822,794.5752739127639,804.7053833007812,10912462,0.0,0.0 -2024-05-15 00:00:00+05:30,807.4591577475699,811.6882253744095,804.5578004125705,806.7706909179688,9755062,0.0,0.0 -2024-05-16 00:00:00+05:30,811.688265313029,812.5242822288577,784.199234343245,798.5584716796875,20536990,0.0,0.0 -2024-05-17 00:00:00+05:30,801.0663599224279,808.8852516842761,797.8207991991598,804.361083984375,12492509,0.0,0.0 -2024-05-21 00:00:00+05:30,807.459207149192,822.5068515008398,806.082273405747,816.9500732421875,14037801,0.0,0.0 -2024-05-22 00:00:00+05:30,826.5499877929688,826.6500244140625,813.5499877929688,818.75,19239277,13.7,0.0 -2024-05-23 00:00:00+05:30,824.7000122070312,835.5,822.0,832.0999755859375,17497488,0.0,0.0 -2024-05-24 00:00:00+05:30,830.0,841.25,827.0,828.5999755859375,12252075,0.0,0.0 -2024-05-27 00:00:00+05:30,832.5999755859375,839.4000244140625,823.0,833.7000122070312,12295193,0.0,0.0 -2024-05-28 00:00:00+05:30,835.7000122070312,840.7000122070312,823.2999877929688,831.1500244140625,13818893,0.0,0.0 -2024-05-29 00:00:00+05:30,828.4000244140625,834.4500122070312,819.2999877929688,822.6500244140625,14518232,0.0,0.0 -2024-05-30 00:00:00+05:30,821.4000244140625,836.0,819.2999877929688,825.8499755859375,17818705,0.0,0.0 -2024-05-31 00:00:00+05:30,830.7000122070312,835.0,817.0999755859375,830.3499755859375,22267336,0.0,0.0 -2024-06-03 00:00:00+05:30,863.5499877929688,912.0,856.75,905.6500244140625,64269020,0.0,0.0 -2024-06-04 00:00:00+05:30,897.0,897.0,731.9500122070312,775.2000122070312,122381193,0.0,0.0 -2024-06-05 00:00:00+05:30,790.75,795.0,744.0499877929688,789.75,74256082,0.0,0.0 -2024-06-06 00:00:00+05:30,800.0,833.3499755859375,796.0,816.9500122070312,40555649,0.0,0.0 -2024-06-07 00:00:00+05:30,819.9000244140625,831.5,810.5,829.9500122070312,25061284,0.0,0.0 -2024-06-10 00:00:00+05:30,834.1500244140625,845.4500122070312,829.2000122070312,831.7999877929688,16725508,0.0,0.0 -2024-06-11 00:00:00+05:30,836.0,839.5999755859375,829.0499877929688,835.5499877929688,14754408,0.0,0.0 -2024-06-12 00:00:00+05:30,837.0,845.5499877929688,833.0,839.0999755859375,15071442,0.0,0.0 -2024-06-13 00:00:00+05:30,845.0,845.9000244140625,836.0999755859375,843.9000244140625,12523972,0.0,0.0 -2024-06-14 00:00:00+05:30,845.0,849.9000244140625,835.0999755859375,839.2000122070312,12903496,0.0,0.0 -2024-06-18 00:00:00+05:30,841.5499877929688,851.5,840.25,844.9000244140625,14929083,0.0,0.0 -2024-06-19 00:00:00+05:30,846.7999877929688,860.5999755859375,841.0,852.5999755859375,32925140,0.0,0.0 -2024-06-20 00:00:00+05:30,853.0,853.0999755859375,842.3499755859375,843.75,13985352,0.0,0.0 -2024-06-21 00:00:00+05:30,844.9000244140625,848.0499877929688,828.5999755859375,836.2999877929688,18990090,0.0,0.0 -2024-06-24 00:00:00+05:30,831.5,836.0,821.0499877929688,832.7000122070312,12715254,0.0,0.0 -2024-06-25 00:00:00+05:30,837.0,845.8499755859375,834.2999877929688,842.25,20917530,0.0,0.0 -2024-06-26 00:00:00+05:30,839.8499755859375,848.7999877929688,836.0,845.3499755859375,16281760,0.0,0.0 -2024-06-27 00:00:00+05:30,843.9000244140625,847.4000244140625,838.25,844.0,20378887,0.0,0.0 -2024-06-28 00:00:00+05:30,846.9000244140625,864.0,844.0,848.9500122070312,23636388,0.0,0.0 -2024-07-01 00:00:00+05:30,849.3499755859375,850.5,839.9500122070312,841.9500122070312,10967797,0.0,0.0 -2024-07-02 00:00:00+05:30,844.0,846.2999877929688,823.1500244140625,826.1500244140625,21142840,0.0,0.0 -2024-07-03 00:00:00+05:30,829.0,843.8499755859375,825.0,839.9500122070312,23598009,0.0,0.0 -2024-07-04 00:00:00+05:30,843.0,844.9000244140625,834.2999877929688,839.2999877929688,13372587,0.0,0.0 -2024-07-05 00:00:00+05:30,838.0,861.25,837.0,859.75,24873722,0.0,0.0 -2024-07-08 00:00:00+05:30,859.75,865.0,853.5,856.25,10359800,0.0,0.0 -2024-07-09 00:00:00+05:30,859.9000244140625,869.9500122070312,856.0,861.2999877929688,13585081,0.0,0.0 -2024-07-10 00:00:00+05:30,860.0999755859375,860.25,843.5,849.0,17343236,0.0,0.0 -2024-07-11 00:00:00+05:30,854.4000244140625,858.2999877929688,849.75,856.7000122070312,8501366,0.0,0.0 -2024-07-12 00:00:00+05:30,856.7000122070312,863.0,855.2999877929688,859.7000122070312,11446064,0.0,0.0 -2024-07-15 00:00:00+05:30,859.7000122070312,887.3499755859375,859.7000122070312,881.3499755859375,25392820,0.0,0.0 -2024-07-16 00:00:00+05:30,882.2999877929688,888.0999755859375,874.2999877929688,880.7000122070312,11893692,0.0,0.0 -2024-07-18 00:00:00+05:30,880.6500244140625,894.9000244140625,877.5,893.5499877929688,19435183,0.0,0.0 -2024-07-19 00:00:00+05:30,895.0,899.0,883.2999877929688,889.3499755859375,14562742,0.0,0.0 -2024-07-22 00:00:00+05:30,881.4500122070312,895.0,868.0,876.7999877929688,14614111,0.0,0.0 -2024-07-23 00:00:00+05:30,883.0,884.5,849.0999755859375,863.9000244140625,18279212,0.0,0.0 -2024-07-24 00:00:00+05:30,864.2000122070312,868.0,847.2000122070312,852.0,19624845,0.0,0.0 -2024-07-25 00:00:00+05:30,847.5,850.75,841.2000122070312,848.5,9522375,0.0,0.0 -2024-07-26 00:00:00+05:30,844.6500244140625,864.25,844.0,862.4500122070312,12081506,0.0,0.0 -2024-07-29 00:00:00+05:30,866.0499877929688,889.0999755859375,863.2000122070312,871.5999755859375,26582781,0.0,0.0 -2024-07-30 00:00:00+05:30,874.7000122070312,880.5499877929688,869.0,872.7999877929688,13528447,0.0,0.0 -2024-07-31 00:00:00+05:30,873.8499755859375,874.9500122070312,868.0,872.4000244140625,11636874,0.0,0.0 -2024-08-01 00:00:00+05:30,877.7999877929688,881.4000244140625,859.4500122070312,862.6500244140625,11787203,0.0,0.0 -2024-08-02 00:00:00+05:30,856.7000122070312,858.2999877929688,846.1500244140625,847.8499755859375,12609331,0.0,0.0 -2024-08-05 00:00:00+05:30,830.0,831.3499755859375,800.0,811.6500244140625,27676951,0.0,0.0 -2024-08-06 00:00:00+05:30,822.6500244140625,826.5499877929688,795.6500244140625,797.7000122070312,17900930,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/TATACHEM.NS.csv b/DATA/BRONZE/StockData/2024/TATACHEM.NS.csv deleted file mode 100644 index 9b2c7e5d..00000000 --- a/DATA/BRONZE/StockData/2024/TATACHEM.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,1097.978421449606,1119.5828726947632,1091.3195226672296,1102.762939453125,1851611,0.0,0.0 -2024-01-02 00:00:00+05:30,1102.8122561533487,1124.120707077903,1086.1403233811068,1107.2021484375,1578917,0.0,0.0 -2024-01-03 00:00:00+05:30,1107.1529618770985,1114.3051124824472,1082.1943743541433,1097.6331787109375,1404894,0.0,0.0 -2024-01-04 00:00:00+05:30,1101.9737755169856,1122.5916021916632,1097.9783881994351,1116.278076171875,867201,0.0,0.0 -2024-01-05 00:00:00+05:30,1124.564654828837,1125.6005317081158,1079.4814915176212,1089.7904052734375,1608206,0.0,0.0 -2024-01-08 00:00:00+05:30,1094.0323360528191,1095.8080904481687,1067.5447422626978,1084.2166748046875,1206551,0.0,0.0 -2024-01-09 00:00:00+05:30,1087.1267962433544,1102.9108513612252,1082.3915315388797,1089.247802734375,920494,0.0,0.0 -2024-01-10 00:00:00+05:30,1090.1356996982165,1093.5884618178961,1073.3157674889492,1082.53955078125,389257,0.0,0.0 -2024-01-11 00:00:00+05:30,1081.2078227090672,1098.9648854907855,1081.2078227090672,1089.9383544921875,572512,0.0,0.0 -2024-01-12 00:00:00+05:30,1095.0188274971458,1109.668379618294,1081.8982834670303,1097.1890869140625,1080170,0.0,0.0 -2024-01-15 00:00:00+05:30,1103.7987322706438,1109.8163792200803,1092.2073167543451,1097.1890869140625,575875,0.0,0.0 -2024-01-16 00:00:00+05:30,1097.1890873345308,1102.6148563016861,1074.7461338794797,1087.5706787109375,603729,0.0,0.0 -2024-01-17 00:00:00+05:30,1083.1314638535675,1090.036988316575,1065.3744009486918,1069.0245361328125,612371,0.0,0.0 -2024-01-18 00:00:00+05:30,1065.4237983587338,1077.7550923212193,1033.8556858147713,1051.859375,785453,0.0,0.0 -2024-01-19 00:00:00+05:30,1060.4419158125056,1082.0463670901408,1055.7067711471514,1060.7379150390625,998025,0.0,0.0 -2024-01-23 00:00:00+05:30,1045.7430903680918,1053.5857450766525,986.5528197591312,990.4002075195312,1148896,0.0,0.0 -2024-01-24 00:00:00+05:30,995.3327039322934,1009.1930658640019,985.0730435965278,1004.112548828125,808345,0.0,0.0 -2024-01-25 00:00:00+05:30,1008.2065786750519,1012.1525926816079,987.5886314062387,992.0772705078125,713684,0.0,0.0 -2024-01-29 00:00:00+05:30,996.5165027781285,1004.2605309212051,992.8171147712969,999.4760131835938,626512,0.0,0.0 -2024-01-30 00:00:00+05:30,999.4760533651694,1014.0269801103592,989.4630186729042,992.1759033203125,709805,0.0,0.0 -2024-01-31 00:00:00+05:30,996.467117457629,1018.663445231809,993.4089808266323,1014.1749267578125,941821,0.0,0.0 -2024-02-01 00:00:00+05:30,1021.0310881770052,1021.9682183013864,998.3415084397384,1001.202392578125,722085,0.0,0.0 -2024-02-02 00:00:00+05:30,1009.1930561661145,1010.1302465107958,981.077707094038,983.8399047851562,2230529,0.0,0.0 -2024-02-05 00:00:00+05:30,985.5169515368706,989.4136522263669,962.8273720720578,966.0335083007812,2154399,0.0,0.0 -2024-02-06 00:00:00+05:30,922.6273747302581,988.8711071421471,922.6273747302581,978.5621337890625,5059499,0.0,0.0 -2024-02-07 00:00:00+05:30,981.4723601168445,982.5081767536627,968.9930667079236,973.728271484375,967740,0.0,0.0 -2024-02-08 00:00:00+05:30,973.7282699040048,976.6384672780721,954.9353902274484,957.9442138671875,1013560,0.0,0.0 -2024-02-09 00:00:00+05:30,957.9441660181383,966.8720102257406,937.2769066349755,944.1331176757812,1277795,0.0,0.0 -2024-02-12 00:00:00+05:30,948.0298554530322,960.2625228337582,931.3086092276847,933.2816162109375,1054918,0.0,0.0 -2024-02-13 00:00:00+05:30,940.976319448413,948.7204078861305,924.5017595166732,945.3662719726562,917512,0.0,0.0 -2024-02-14 00:00:00+05:30,945.0703274452075,956.9083691251057,934.9586668436277,953.15966796875,464013,0.0,0.0 -2024-02-15 00:00:00+05:30,954.9846880592208,965.6882870145284,948.9177277441132,952.4691162109375,654078,0.0,0.0 -2024-02-16 00:00:00+05:30,963.8138755825855,967.7105762723064,957.1056641305328,959.0293579101562,655961,0.0,0.0 -2024-02-19 00:00:00+05:30,965.2443159533303,971.3112760644763,958.8813566370712,964.2578125,515992,0.0,0.0 -2024-02-20 00:00:00+05:30,970.6208111255777,978.5621522042259,960.9530287222897,970.0781860351562,877382,0.0,0.0 -2024-02-21 00:00:00+05:30,973.7282248752806,983.5439463115409,960.90367993842,964.30712890625,771887,0.0,0.0 -2024-02-22 00:00:00+05:30,965.2936589043824,970.374175930542,955.9711889401348,967.3159790039062,415917,0.0,0.0 -2024-02-23 00:00:00+05:30,971.8045848229117,974.4188432122155,961.8409234441004,963.3206787109375,396790,0.0,0.0 -2024-02-26 00:00:00+05:30,968.4997657806656,971.1633371482385,952.9623363831148,954.639404296875,447272,0.0,0.0 -2024-02-27 00:00:00+05:30,958.8813782548198,961.8408886815322,945.8102072035066,948.8190307617188,427306,0.0,0.0 -2024-02-28 00:00:00+05:30,948.0298430308401,952.4691086849907,927.806521717487,931.35791015625,733055,0.0,0.0 -2024-02-29 00:00:00+05:30,932.344443470467,934.3174504910046,920.4077750807731,926.5241088867188,867903,0.0,0.0 -2024-03-01 00:00:00+05:30,933.2322873202237,958.1908131946486,932.2457838452551,954.9353637695312,871124,0.0,0.0 -2024-03-04 00:00:00+05:30,968.6971260165185,995.5793464511618,956.2178326292727,989.4630126953125,1736389,0.0,0.0 -2024-03-05 00:00:00+05:30,1006.282867341262,1070.3562807030457,997.3550228486445,1046.9761962890625,9469271,0.0,0.0 -2024-03-06 00:00:00+05:30,1048.6531487605685,1186.6156297128564,1033.4117188973664,1162.544921875,18967589,0.0,0.0 -2024-03-07 00:00:00+05:30,1171.028963630654,1330.7931485258566,1159.832053181405,1297.4986572265625,47822207,0.0,0.0 -2024-03-11 00:00:00+05:30,1203.5342875394504,1205.5072945682036,1154.2091118206204,1159.5362548828125,14713647,0.0,0.0 -2024-03-12 00:00:00+05:30,1149.276546756723,1153.6664390451767,1090.1849646028716,1128.2147216796875,7447480,0.0,0.0 -2024-03-13 00:00:00+05:30,1130.532975169933,1153.2225549508303,1066.8541280939953,1082.63818359375,3797424,0.0,0.0 -2024-03-14 00:00:00+05:30,1077.2124507824929,1134.3310276298132,1062.9575233484675,1119.9281005859375,2785690,0.0,0.0 -2024-03-15 00:00:00+05:30,1121.3584011729242,1132.5059381056203,1097.4850663262216,1113.5157470703125,1603137,0.0,0.0 -2024-03-18 00:00:00+05:30,1110.8029114716123,1127.9680959998695,1088.1627049175713,1121.2105712890625,921313,0.0,0.0 -2024-03-19 00:00:00+05:30,1119.3854037159197,1121.4571572754014,1098.5209523257874,1105.771728515625,956762,0.0,0.0 -2024-03-20 00:00:00+05:30,1110.8029364105198,1116.7219573860643,1006.7761307230461,1017.381103515625,9017251,0.0,0.0 -2024-03-21 00:00:00+05:30,1034.6941707580097,1040.7611913609276,1016.59185563738,1020.9324951171875,1736489,0.0,0.0 -2024-03-22 00:00:00+05:30,1010.2288939234077,1050.4781619429425,1006.2335068301161,1032.2772216796875,2872800,0.0,0.0 -2024-03-26 00:00:00+05:30,1036.8151632870731,1081.2078201357108,1031.9812721234414,1072.378662109375,2028039,0.0,0.0 -2024-03-27 00:00:00+05:30,1077.3603844458303,1127.3761811867182,1055.7559349910553,1095.3148193359375,7031720,0.0,0.0 -2024-03-28 00:00:00+05:30,1096.991879935849,1109.1751739423053,1060.6885033659785,1066.3116455078125,2523895,0.0,0.0 -2024-04-01 00:00:00+05:30,1081.6023931379793,1110.5068716078279,1068.8764747075736,1072.5264892578125,2104600,0.0,0.0 -2024-04-02 00:00:00+05:30,1081.1091722662134,1090.086329720531,1072.3292673359433,1079.0867919921875,1280532,0.0,0.0 -2024-04-03 00:00:00+05:30,1072.4279364669876,1097.6824021166944,1072.4279364669876,1077.0645751953125,1747357,0.0,0.0 -2024-04-04 00:00:00+05:30,1087.1268061221222,1091.911323788647,1072.3292543146522,1078.8895263671875,1138261,0.0,0.0 -2024-04-05 00:00:00+05:30,1080.1719004450588,1144.3439978012148,1073.4143759219103,1117.2645263671875,8082508,0.0,0.0 -2024-04-08 00:00:00+05:30,1124.614029044481,1132.358057703781,1105.9690881626057,1122.1971435546875,1945676,0.0,0.0 -2024-04-09 00:00:00+05:30,1126.5869398759035,1147.3035123254601,1114.9955243386512,1122.591552734375,2377893,0.0,0.0 -2024-04-10 00:00:00+05:30,1124.7619636846437,1172.7553819379898,1124.7619636846437,1152.7786865234375,5057112,0.0,0.0 -2024-04-12 00:00:00+05:30,1154.2090264327492,1165.4551897492147,1130.5329438392569,1132.9498291015625,2492408,0.0,0.0 -2024-04-15 00:00:00+05:30,1105.8703458583093,1114.6502504764421,1060.9844397596894,1087.2747802734375,2859502,0.0,0.0 -2024-04-16 00:00:00+05:30,1076.1767100553,1114.3543479683792,1074.4009555567786,1091.2701416015625,1695444,0.0,0.0 -2024-04-18 00:00:00+05:30,1106.758302098426,1140.3486740611454,1082.095714568034,1090.1357421875,2704435,0.0,0.0 -2024-04-19 00:00:00+05:30,1075.2888479437995,1108.3367162062925,1065.9170644066746,1088.853271484375,2126463,0.0,0.0 -2024-04-22 00:00:00+05:30,1103.897335520545,1107.8433492310742,1082.9835110238528,1100.345947265625,1853764,0.0,0.0 -2024-04-23 00:00:00+05:30,1104.7359273899478,1114.7489620629476,1095.0188919379398,1099.852783203125,1354218,0.0,0.0 -2024-04-24 00:00:00+05:30,1108.8299685142326,1129.4479163905596,1100.9873136142326,1111.6414794921875,2258338,0.0,0.0 -2024-04-25 00:00:00+05:30,1118.6455803306153,1125.797730607632,1093.588488112126,1097.7811279296875,2113748,0.0,0.0 -2024-04-26 00:00:00+05:30,1107.1529328146294,1117.2152204054562,1101.085912168929,1106.85693359375,1171198,0.0,0.0 -2024-04-29 00:00:00+05:30,1119.6813942639055,1120.667897694975,1081.1091341936435,1084.6605224609375,2083202,0.0,0.0 -2024-04-30 00:00:00+05:30,1051.6126672581845,1070.2576063626095,1035.8286122149098,1057.6796875,5927320,0.0,0.0 -2024-05-02 00:00:00+05:30,1057.5316960802527,1095.9559572043534,1050.724798205627,1085.7950439453125,3008089,0.0,0.0 -2024-05-03 00:00:00+05:30,1089.0011739380566,1094.4269428702012,1067.791349930583,1076.0780029296875,1026369,0.0,0.0 -2024-05-06 00:00:00+05:30,1081.2078692473467,1088.6066457248605,1054.0296488174952,1067.8406982421875,798202,0.0,0.0 -2024-05-07 00:00:00+05:30,1067.840619796667,1073.2171358957014,1046.1869170656482,1049.19580078125,700537,0.0,0.0 -2024-05-08 00:00:00+05:30,1049.195772775097,1069.4683460394128,1041.0571194649572,1065.4237060546875,634335,0.0,0.0 -2024-05-09 00:00:00+05:30,1065.4238164627407,1069.369830597788,1027.9366821797926,1030.2056884765625,623050,0.0,0.0 -2024-05-10 00:00:00+05:30,1030.8961418217966,1048.5545782877994,1028.9231348518026,1044.3619384765625,684671,0.0,0.0 -2024-05-13 00:00:00+05:30,1042.7341773678195,1050.62620520031,1018.2688429179835,1048.6531982421875,598289,0.0,0.0 -2024-05-14 00:00:00+05:30,1047.9133266705794,1053.9309738429672,1033.8556520129605,1051.3660888671875,567464,0.0,0.0 -2024-05-15 00:00:00+05:30,1051.4646871957214,1086.6335595770763,1051.4646871957214,1057.9755859375,962430,0.0,0.0 -2024-05-16 00:00:00+05:30,1065.4237902527702,1070.9975591659656,1056.939884155686,1068.38330078125,533612,0.0,0.0 -2024-05-17 00:00:00+05:30,1068.3832168255663,1090.332918186941,1064.2399505803971,1069.8135986328125,695850,0.0,0.0 -2024-05-21 00:00:00+05:30,1064.4372868722633,1079.580091660262,1060.7872720558123,1072.773193359375,572520,0.0,0.0 -2024-05-22 00:00:00+05:30,1069.5177354208663,1080.0732741274605,1061.9215866304717,1071.78662109375,496537,0.0,0.0 -2024-05-23 00:00:00+05:30,1066.4596419362367,1080.0733177922589,1062.4642546479715,1074.154296875,927993,0.0,0.0 -2024-05-24 00:00:00+05:30,1075.1408507753854,1103.3055747964565,1065.4731884108783,1069.616455078125,3184058,0.0,0.0 -2024-05-27 00:00:00+05:30,1077.8537078162801,1101.9244174750472,1071.7374342411306,1090.234375,2360517,0.0,0.0 -2024-05-28 00:00:00+05:30,1093.9337102349323,1113.7624056847087,1075.7326491549697,1081.6024169921875,1614143,0.0,0.0 -2024-05-29 00:00:00+05:30,1081.6024692246392,1086.5842396816151,1055.8053784304739,1057.8277587890625,913212,0.0,0.0 -2024-05-30 00:00:00+05:30,1058.1729238506277,1064.3878231799786,1023.004052633586,1029.4656982421875,1061955,0.0,0.0 -2024-05-31 00:00:00+05:30,1034.2995234264872,1041.698299512106,1013.1390719907325,1016.24658203125,1306729,0.0,0.0 -2024-06-03 00:00:00+05:30,1053.5857507574665,1053.5857507574665,1019.6993792067075,1046.5322265625,1408614,0.0,0.0 -2024-06-04 00:00:00+05:30,1053.585687156549,1053.585687156549,947.0926274283629,983.49462890625,1950548,0.0,0.0 -2024-06-05 00:00:00+05:30,1002.2875090037244,1032.8691160697829,978.1181743870007,1029.021728515625,833436,0.0,0.0 -2024-06-06 00:00:00+05:30,1032.8197325198873,1052.5991747410706,1030.8960989732134,1048.9984130859375,857357,0.0,0.0 -2024-06-07 00:00:00+05:30,1015.0134112036452,1047.2720254495327,1004.2111865178116,1041.8956298828125,2477378,0.0,0.0 -2024-06-10 00:00:00+05:30,1050.5768271276306,1082.884815921441,1045.6936830973757,1071.3427734375,2458143,0.0,0.0 -2024-06-11 00:00:00+05:30,1066.5089199106071,1105.8210606750058,1058.9128910574661,1096.4000244140625,3432029,0.0,0.0 -2024-06-12 00:00:00+05:30,1110.9000244140625,1135.0,1097.0,1123.5999755859375,3594685,15.0,0.0 -2024-06-13 00:00:00+05:30,1123.5999755859375,1130.0,1106.050048828125,1116.300048828125,1081926,0.0,0.0 -2024-06-14 00:00:00+05:30,1116.300048828125,1123.0,1100.699951171875,1105.8499755859375,1024057,0.0,0.0 -2024-06-18 00:00:00+05:30,1106.0,1124.4000244140625,1101.25,1121.0999755859375,1365786,0.0,0.0 -2024-06-19 00:00:00+05:30,1127.0,1139.0,1104.199951171875,1106.8499755859375,1620864,0.0,0.0 -2024-06-20 00:00:00+05:30,1113.0,1161.300048828125,1105.300048828125,1154.0,6000213,0.0,0.0 -2024-06-21 00:00:00+05:30,1162.0,1162.0,1120.449951171875,1126.300048828125,2066048,0.0,0.0 -2024-06-24 00:00:00+05:30,1125.0,1125.300048828125,1092.4000244140625,1103.449951171875,1640665,0.0,0.0 -2024-06-25 00:00:00+05:30,1106.9000244140625,1122.0,1095.0,1097.050048828125,1007056,0.0,0.0 -2024-06-26 00:00:00+05:30,1100.050048828125,1111.0,1089.5,1092.449951171875,1154125,0.0,0.0 -2024-06-27 00:00:00+05:30,1092.3499755859375,1099.199951171875,1074.0,1091.6500244140625,1657793,0.0,0.0 -2024-06-28 00:00:00+05:30,1095.0,1106.9000244140625,1087.550048828125,1103.0999755859375,1052712,0.0,0.0 -2024-07-01 00:00:00+05:30,1107.949951171875,1117.300048828125,1103.5999755859375,1107.3499755859375,1136445,0.0,0.0 -2024-07-02 00:00:00+05:30,1108.949951171875,1116.050048828125,1090.3499755859375,1095.300048828125,863073,0.0,0.0 -2024-07-03 00:00:00+05:30,1098.5,1112.8499755859375,1095.0,1103.449951171875,878761,0.0,0.0 -2024-07-04 00:00:00+05:30,1107.0,1120.0,1100.5,1103.6500244140625,1102773,0.0,0.0 -2024-07-05 00:00:00+05:30,1103.6500244140625,1110.0,1089.0,1101.75,1658503,0.0,0.0 -2024-07-08 00:00:00+05:30,1101.75,1111.1500244140625,1078.6500244140625,1079.949951171875,1111230,0.0,0.0 -2024-07-09 00:00:00+05:30,1085.0,1096.4000244140625,1079.0,1082.75,816669,0.0,0.0 -2024-07-10 00:00:00+05:30,1082.75,1089.8499755859375,1043.25,1063.6500244140625,2550443,0.0,0.0 -2024-07-11 00:00:00+05:30,1072.0,1073.6500244140625,1053.6500244140625,1059.0,1366004,0.0,0.0 -2024-07-12 00:00:00+05:30,1065.0,1074.0,1061.4000244140625,1065.699951171875,617639,0.0,0.0 -2024-07-15 00:00:00+05:30,1066.949951171875,1070.449951171875,1058.0999755859375,1066.449951171875,1152257,0.0,0.0 -2024-07-16 00:00:00+05:30,1071.449951171875,1077.949951171875,1064.4000244140625,1065.9000244140625,603025,0.0,0.0 -2024-07-18 00:00:00+05:30,1065.949951171875,1068.9000244140625,1047.1500244140625,1060.550048828125,1395138,0.0,0.0 -2024-07-19 00:00:00+05:30,1059.949951171875,1061.75,1038.050048828125,1044.199951171875,1851329,0.0,0.0 -2024-07-22 00:00:00+05:30,1039.949951171875,1070.0,1032.4000244140625,1067.0999755859375,984913,0.0,0.0 -2024-07-23 00:00:00+05:30,1069.0,1069.9000244140625,1019.2000122070312,1044.8499755859375,794063,0.0,0.0 -2024-07-24 00:00:00+05:30,1046.0999755859375,1057.6500244140625,1043.0999755859375,1051.5,426005,0.0,0.0 -2024-07-25 00:00:00+05:30,1048.5,1052.0,1041.449951171875,1047.699951171875,425920,0.0,0.0 -2024-07-26 00:00:00+05:30,1048.050048828125,1075.949951171875,1048.050048828125,1070.699951171875,873682,0.0,0.0 -2024-07-29 00:00:00+05:30,1079.0,1105.949951171875,1076.050048828125,1098.5999755859375,1876689,0.0,0.0 -2024-07-30 00:00:00+05:30,1098.0,1121.0,1094.050048828125,1111.5,1426606,0.0,0.0 -2024-07-31 00:00:00+05:30,1121.0,1129.0,1106.050048828125,1119.6500244140625,1377588,0.0,0.0 -2024-08-01 00:00:00+05:30,1129.949951171875,1133.0,1095.199951171875,1103.75,872250,0.0,0.0 -2024-08-02 00:00:00+05:30,1095.949951171875,1100.199951171875,1078.5999755859375,1087.0,944709,0.0,0.0 -2024-08-05 00:00:00+05:30,1050.0,1083.5,1045.0999755859375,1053.25,1034008,0.0,0.0 -2024-08-06 00:00:00+05:30,1066.0,1078.4000244140625,1027.1500244140625,1032.8499755859375,1715631,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/TATAMOTORS.NS.csv b/DATA/BRONZE/StockData/2024/TATAMOTORS.NS.csv deleted file mode 100644 index 57e5cc79..00000000 --- a/DATA/BRONZE/StockData/2024/TATAMOTORS.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,782.584977136906,796.2428417736129,778.6471169933009,788.167724609375,12570717,0.0,0.0 -2024-01-02 00:00:00+05:30,798.037322677859,801.526555194252,776.6034657914456,781.9868774414062,13791090,0.0,0.0 -2024-01-03 00:00:00+05:30,783.6317836941909,787.5696440840888,773.8619445826253,779.0459594726562,8559060,0.0,0.0 -2024-01-04 00:00:00+05:30,795.5450189789997,799.3333164237081,788.8656188055634,793.3019409179688,14298444,0.0,0.0 -2024-01-05 00:00:00+05:30,796.5419463419998,803.4207434340957,784.678531312845,788.5167236328125,11091198,0.0,0.0 -2024-01-08 00:00:00+05:30,795.9438011428715,797.8877534228383,785.0773099111784,786.67236328125,7668471,0.0,0.0 -2024-01-09 00:00:00+05:30,797.4890404169724,806.7105836525363,790.7099721538192,797.3394775390625,12872757,0.0,0.0 -2024-01-10 00:00:00+05:30,797.5388740978639,808.5050336167095,790.2115100310447,805.962890625,9980044,0.0,0.0 -2024-01-11 00:00:00+05:30,810.9973370219574,814.9850313650279,805.9628850833083,813.1407470703125,11075167,0.0,0.0 -2024-01-12 00:00:00+05:30,815.6330146010633,816.0317475066829,806.6607027849429,813.938232421875,7664094,0.0,0.0 -2024-01-15 00:00:00+05:30,817.477322260136,817.876116024583,807.8071515224598,809.9505615234375,4835856,0.0,0.0 -2024-01-16 00:00:00+05:30,809.9505364449744,824.4557616786715,809.9505364449744,816.330810546875,10159066,0.0,0.0 -2024-01-17 00:00:00+05:30,808.5050230218203,811.1967288561051,801.5265579649118,803.07177734375,7895439,0.0,0.0 -2024-01-18 00:00:00+05:30,804.5172959275492,820.4182385431777,794.5480605381124,816.5302124023438,11500495,0.0,0.0 -2024-01-19 00:00:00+05:30,821.3154833674978,823.4588934460521,816.9788900472636,821.0164184570312,5706888,0.0,0.0 -2024-01-23 00:00:00+05:30,822.3622813716463,825.0539263462871,793.8502306176879,797.9874877929688,9436209,0.0,0.0 -2024-01-24 00:00:00+05:30,799.9314842616111,809.5019260433669,786.0742225187129,808.4053344726562,7217542,0.0,0.0 -2024-01-25 00:00:00+05:30,811.495765918497,811.645328789254,797.8379011776647,809.3523559570312,10109720,0.0,0.0 -2024-01-29 00:00:00+05:30,809.3523734137327,841.2040935442844,808.5548467297244,838.4127197265625,12823686,0.0,0.0 -2024-01-30 00:00:00+05:30,840.4065497969711,883.2244282935891,840.256986926025,856.207763671875,19734613,0.0,0.0 -2024-01-31 00:00:00+05:30,862.5383100175844,893.7420064965648,862.5383100175844,881.4798583984375,24562392,0.0,0.0 -2024-02-01 00:00:00+05:30,897.2312202084519,897.3807830841079,873.604119240152,875.79736328125,14505885,0.0,0.0 -2024-02-02 00:00:00+05:30,883.2742655638781,892.9942701792819,874.1523907396991,876.0465698242188,13003437,0.0,0.0 -2024-02-05 00:00:00+05:30,931.1265921710228,947.0773689105692,912.5339436950352,923.94873046875,38686871,0.0,0.0 -2024-02-06 00:00:00+05:30,933.5192731014428,938.4041621792303,925.5438843892472,936.6595458984375,12714803,0.0,0.0 -2024-02-07 00:00:00+05:30,941.0958172877474,941.0958172877474,925.1948747308346,930.9271850585938,7913010,0.0,0.0 -2024-02-08 00:00:00+05:30,934.1173620952459,936.8090678374625,915.973341398412,921.4564208984375,11576253,0.0,0.0 -2024-02-09 00:00:00+05:30,923.1512177681011,924.5469350928817,903.2625805505963,912.18505859375,7904881,0.0,0.0 -2024-02-12 00:00:00+05:30,913.2816271039628,922.1542709144172,905.2065708003145,908.7954711914062,7286778,0.0,0.0 -2024-02-13 00:00:00+05:30,908.7954773250602,916.2724038964512,891.2496473098162,904.1099853515625,8574218,0.0,0.0 -2024-02-14 00:00:00+05:30,897.2312251423639,917.119862802497,891.5985825566821,915.4749145507812,6570939,0.0,0.0 -2024-02-15 00:00:00+05:30,920.8582900464917,924.1481255732302,913.5308654873995,917.7179565429688,6430799,0.0,0.0 -2024-02-16 00:00:00+05:30,922.1543268048388,945.8810962331506,921.2570712289926,935.7124633789062,12826164,0.0,0.0 -2024-02-19 00:00:00+05:30,940.0490914424062,940.0490914424062,928.185676633811,929.7308959960938,4632214,0.0,0.0 -2024-02-20 00:00:00+05:30,931.5752394724828,931.7746363553856,917.5684755238078,923.5001220703125,4733639,0.0,0.0 -2024-02-21 00:00:00+05:30,923.5001133504758,934.3167704601162,913.6804406459355,918.2164306640625,6011018,0.0,0.0 -2024-02-22 00:00:00+05:30,921.805394997417,930.9770430805079,911.7862645316782,929.4318237304688,6437014,0.0,0.0 -2024-02-23 00:00:00+05:30,930.229354308326,936.9087543643499,926.5407857951564,934.5161743164062,7047473,0.0,0.0 -2024-02-26 00:00:00+05:30,934.217067947412,942.0927886144665,927.8367935064974,934.0675659179688,5600234,0.0,0.0 -2024-02-27 00:00:00+05:30,933.868163224122,962.031254348842,932.6220087495768,959.7383422851562,12810206,0.0,0.0 -2024-02-28 00:00:00+05:30,963.1777174049638,972.9973900868661,947.3764425431755,955.1026000976562,15219187,0.0,0.0 -2024-02-29 00:00:00+05:30,956.0497097361479,956.2989406302397,939.9992644955904,947.2767944335938,10346657,0.0,0.0 -2024-03-01 00:00:00+05:30,955.9998752962381,977.3838981691608,953.7567972504222,974.3931274414062,10645369,0.0,0.0 -2024-03-04 00:00:00+05:30,990.1943393170084,991.9389555705244,977.0847699873481,984.1629638671875,6084495,0.0,0.0 -2024-03-05 00:00:00+05:30,1023.8405114792558,1062.321737133582,1002.2570917425157,1018.7562255859375,59811033,0.0,0.0 -2024-03-06 00:00:00+05:30,1021.8466509504067,1027.479293414112,1005.8958739599614,1014.519287109375,14214823,0.0,0.0 -2024-03-07 00:00:00+05:30,1021.8466061447888,1043.7789235449698,1010.9302814511313,1036.1026611328125,16877082,0.0,0.0 -2024-03-11 00:00:00+05:30,1031.5666362599177,1032.7628958337734,1017.8589375417984,1024.83740234375,7502450,0.0,0.0 -2024-03-12 00:00:00+05:30,1024.6380876846872,1033.8097357949305,1008.1887880324643,1013.372802734375,8763820,0.0,0.0 -2024-03-13 00:00:00+05:30,1015.8651431626232,1017.8589903523438,960.5857176581433,970.2060546875,16564155,0.0,0.0 -2024-03-14 00:00:00+05:30,961.9813923410198,978.9789267096277,952.4607846020682,964.7727661132812,22931801,0.0,0.0 -2024-03-15 00:00:00+05:30,965.4207994586787,976.7358575212209,937.1081460269942,942.9401245117188,23390913,0.0,0.0 -2024-03-18 00:00:00+05:30,942.9401101969772,971.8010589788295,933.7684622657706,969.4583129882812,12121719,0.0,0.0 -2024-03-19 00:00:00+05:30,965.5702899779665,967.6139710813223,948.6724236745789,954.8035278320312,9483750,0.0,0.0 -2024-03-20 00:00:00+05:30,957.9438614172414,962.1807864953793,918.3659844002173,937.5567626953125,13900321,0.0,0.0 -2024-03-21 00:00:00+05:30,948.0743175910413,966.268172791921,943.0896997277866,961.9315795898438,11074207,0.0,0.0 -2024-03-22 00:00:00+05:30,961.931580823292,983.166040778508,947.4262941447125,976.7857055664062,13638296,0.0,0.0 -2024-03-26 00:00:00+05:30,973.9943068100245,991.9389306816523,972.9973832616007,983.166015625,9461531,0.0,0.0 -2024-03-27 00:00:00+05:30,988.5493938609659,991.9389583591376,973.6952690834165,975.6392822265625,6640537,0.0,0.0 -2024-03-28 00:00:00+05:30,979.4774267361406,996.8239215333233,975.9881941727041,989.7457275390625,9862996,0.0,0.0 -2024-04-01 00:00:00+05:30,996.9235451703829,1006.7432177513575,984.4121668479715,989.1973876953125,8629407,0.0,0.0 -2024-04-02 00:00:00+05:30,995.926622761128,1004.8989346778949,990.3438752407601,1001.5592651367188,7995931,0.0,0.0 -2024-04-03 00:00:00+05:30,1000.9112903333113,1011.3291540804612,989.4965029902119,1006.0454711914062,8040366,0.0,0.0 -2024-04-04 00:00:00+05:30,1012.8743420288121,1013.871265593801,995.0792807327128,1008.4878540039062,9138276,0.0,0.0 -2024-04-05 00:00:00+05:30,1008.4878650760788,1009.3851206333742,1001.3100640072616,1004.001708984375,4519120,0.0,0.0 -2024-04-08 00:00:00+05:30,1006.9426132753277,1013.2731142870745,1000.9112380046372,1010.0829467773438,5188052,0.0,0.0 -2024-04-09 00:00:00+05:30,1017.8589442739643,1026.3327944466662,1001.90816747829,1005.3973999023438,8539041,0.0,0.0 -2024-04-10 00:00:00+05:30,1009.1358646040899,1017.8589456762418,1006.892786614108,1010.3820190429688,4554077,0.0,0.0 -2024-04-12 00:00:00+05:30,1010.8804821975102,1025.8343354844556,1010.3820204212786,1015.3666381835938,11575194,0.0,0.0 -2024-04-15 00:00:00+05:30,995.0293752292167,1003.852185193392,975.4896979034717,995.7272338867188,12632409,0.0,0.0 -2024-04-16 00:00:00+05:30,986.9543536577906,1001.80853948109,979.0786329613645,989.7457275390625,9574762,0.0,0.0 -2024-04-18 00:00:00+05:30,993.2847838164258,1000.0140179761577,963.2774084208725,968.3616943359375,13540490,0.0,0.0 -2024-04-19 00:00:00+05:30,961.0343431107234,964.9722034703329,941.0958712619531,960.23681640625,15381310,0.0,0.0 -2024-04-22 00:00:00+05:30,975.7389463860485,975.7389463860485,963.0281708392571,970.554931640625,7187959,0.0,0.0 -2024-04-23 00:00:00+05:30,972.997426843172,991.4405133150968,971.0534136671944,983.71435546875,7994116,0.0,0.0 -2024-04-24 00:00:00+05:30,989.346996893108,992.8362294645907,984.9605087500032,988.5993041992188,4671450,0.0,0.0 -2024-04-25 00:00:00+05:30,989.446657407001,1000.2134199478468,986.4558866541336,998.1697387695312,8366455,0.0,0.0 -2024-04-26 00:00:00+05:30,1004.6995633384917,1005.8460497848425,993.5340071665445,996.4251098632812,7937500,0.0,0.0 -2024-04-29 00:00:00+05:30,999.9641423173026,1002.6558480385609,995.9266141591074,997.5216674804688,4764750,0.0,0.0 -2024-04-30 00:00:00+05:30,1001.9082136398765,1016.3137717666636,994.4312866724147,1004.79931640625,9047011,0.0,0.0 -2024-05-02 00:00:00+05:30,1016.8620092454183,1026.8312446301773,1008.4379931758202,1024.6380615234375,12695047,0.0,0.0 -2024-05-03 00:00:00+05:30,1034.8066435928806,1036.9998267222027,992.9358545457699,1010.2823486328125,11871773,0.0,0.0 -2024-05-06 00:00:00+05:30,1011.8774100312557,1016.6626309338477,1001.9081744644453,1013.07373046875,5724760,0.0,0.0 -2024-05-07 00:00:00+05:30,1013.0737502828102,1014.8183665411239,979.028785817335,985.5087890625,8877426,0.0,0.0 -2024-05-08 00:00:00+05:30,983.9137366673529,1011.8774308377767,973.9943349049339,1008.986328125,7519352,0.0,0.0 -2024-05-09 00:00:00+05:30,1007.8896981096933,1039.9905873933412,1004.2010688452552,1027.13037109375,19189798,0.0,0.0 -2024-05-10 00:00:00+05:30,1033.8097171535346,1047.118622153057,1027.230046089197,1043.4300537109375,13383183,0.0,0.0 -2024-05-13 00:00:00+05:30,1001.9081532666385,1005.5967825177934,944.2859850790886,956.79736328125,58974762,0.0,0.0 -2024-05-14 00:00:00+05:30,962.1308789243916,965.0219815137478,950.3173593780787,961.6823120117188,16325689,0.0,0.0 -2024-05-15 00:00:00+05:30,967.9629478084743,969.9567949388908,942.1924371394084,944.3856811523438,19668239,0.0,0.0 -2024-05-16 00:00:00+05:30,950.2675293566348,951.4638497726754,916.1727321600905,933.5192260742188,31240770,0.0,0.0 -2024-05-17 00:00:00+05:30,941.0958671448539,950.4669732117342,938.1050963806224,942.7906494140625,13205512,0.0,0.0 -2024-05-21 00:00:00+05:30,951.0650577800128,953.7069295016887,945.7813751840451,948.3733520507812,10055258,0.0,0.0 -2024-05-22 00:00:00+05:30,949.0712390748681,951.9623417681472,939.6502991645742,944.5850830078125,9495279,0.0,0.0 -2024-05-23 00:00:00+05:30,947.0773618960241,960.4859956628709,942.1425782092996,959.3893432617188,11211074,0.0,0.0 -2024-05-24 00:00:00+05:30,959.5389227718927,967.9629389906398,955.0527667693228,957.5949096679688,9590588,0.0,0.0 -2024-05-27 00:00:00+05:30,961.9315434603733,963.4767627704676,949.071205517247,955.5512084960938,6916555,0.0,0.0 -2024-05-28 00:00:00+05:30,956.0496743922041,958.9407769957431,943.0896683785454,944.6348876953125,6618946,0.0,0.0 -2024-05-29 00:00:00+05:30,944.036813080503,947.5758796831192,935.911861419699,940.6970825195312,8184019,0.0,0.0 -2024-05-30 00:00:00+05:30,940.5973875539809,948.5229420987141,918.1666072466522,921.1075439453125,10170912,0.0,0.0 -2024-05-31 00:00:00+05:30,928.7838747044248,934.3666223957892,917.2693587139829,920.1604614257812,14289102,0.0,0.0 -2024-06-03 00:00:00+05:30,960.0373793689552,960.0373793689552,931.1265963973044,947.5260009765625,12314329,0.0,0.0 -2024-06-04 00:00:00+05:30,945.0835689366378,945.0835689366378,852.7684682929635,901.1192626953125,26554598,0.0,0.0 -2024-06-05 00:00:00+05:30,922.1044933424341,930.8774088277726,887.2620014529773,927.089111328125,13752553,0.0,0.0 -2024-06-06 00:00:00+05:30,937.1081416117106,943.0896829411471,928.3352264980141,935.363525390625,11792640,0.0,0.0 -2024-06-07 00:00:00+05:30,937.1081737929064,970.0066522345722,932.3727867444848,967.5143432617188,15577866,0.0,0.0 -2024-06-10 00:00:00+05:30,973.9943086431638,981.8700290294881,966.1185882568394,972.1500244140625,9258931,0.0,0.0 -2024-06-11 00:00:00+05:30,973.7999877929688,992.5499877929688,966.6500244140625,987.0999755859375,14828702,3.0,0.0 -2024-06-12 00:00:00+05:30,994.5,1010.25,987.0,988.7000122070312,17527993,0.0,0.0 -2024-06-13 00:00:00+05:30,1002.0,1002.0,980.75,985.8499755859375,12157226,0.0,0.0 -2024-06-14 00:00:00+05:30,990.0,997.25,981.4000244140625,993.4000244140625,11591421,0.0,0.0 -2024-06-18 00:00:00+05:30,1000.0,1003.5499877929688,984.0,985.9000244140625,9845075,0.0,0.0 -2024-06-19 00:00:00+05:30,990.0,994.9000244140625,975.1500244140625,977.3499755859375,7605719,0.0,0.0 -2024-06-20 00:00:00+05:30,980.0,988.4000244140625,976.3499755859375,978.25,7299571,0.0,0.0 -2024-06-21 00:00:00+05:30,979.0,980.9000244140625,958.0999755859375,961.7999877929688,14303735,0.0,0.0 -2024-06-24 00:00:00+05:30,960.9000244140625,963.5,950.0499877929688,958.0499877929688,6655577,0.0,0.0 -2024-06-25 00:00:00+05:30,960.0,962.8499755859375,949.2999877929688,955.0,7304128,0.0,0.0 -2024-06-26 00:00:00+05:30,956.0,962.5,950.0999755859375,951.8499755859375,6908988,0.0,0.0 -2024-06-27 00:00:00+05:30,952.5,974.8499755859375,948.0499877929688,972.0999755859375,19385412,0.0,0.0 -2024-06-28 00:00:00+05:30,975.0,998.5,972.5499877929688,989.75,23025267,0.0,0.0 -2024-07-01 00:00:00+05:30,989.75,1005.5,985.2000122070312,1002.0499877929688,14006105,0.0,0.0 -2024-07-02 00:00:00+05:30,1004.0499877929688,1005.0,979.0999755859375,981.2999877929688,12284132,0.0,0.0 -2024-07-03 00:00:00+05:30,984.9500122070312,987.3499755859375,973.5,975.6500244140625,7346258,0.0,0.0 -2024-07-04 00:00:00+05:30,984.0,1004.0,979.5999755859375,998.2000122070312,12139832,0.0,0.0 -2024-07-05 00:00:00+05:30,1005.0,1006.5999755859375,989.9500122070312,993.6500244140625,9050375,0.0,0.0 -2024-07-08 00:00:00+05:30,1005.0,1016.5999755859375,996.2000122070312,1002.5999755859375,13312085,0.0,0.0 -2024-07-09 00:00:00+05:30,1000.9500122070312,1017.0,998.0999755859375,1014.9500122070312,10948094,0.0,0.0 -2024-07-10 00:00:00+05:30,1015.0,1019.8499755859375,986.0499877929688,1005.5,13412206,0.0,0.0 -2024-07-11 00:00:00+05:30,1008.0,1025.5,1007.0499877929688,1020.7999877929688,11983571,0.0,0.0 -2024-07-12 00:00:00+05:30,1023.8499755859375,1025.9000244140625,1015.0,1016.75,7339644,0.0,0.0 -2024-07-15 00:00:00+05:30,1021.3499755859375,1029.800048828125,1017.2999877929688,1024.449951171875,5847297,0.0,0.0 -2024-07-16 00:00:00+05:30,1025.5,1029.5999755859375,1019.2000122070312,1021.1500244140625,4824555,0.0,0.0 -2024-07-18 00:00:00+05:30,1022.9500122070312,1027.0,1008.0,1024.550048828125,8010324,0.0,0.0 -2024-07-19 00:00:00+05:30,1024.0,1024.0,986.6500244140625,990.0,7400178,0.0,0.0 -2024-07-22 00:00:00+05:30,990.0,1008.0,976.5499877929688,1003.1500244140625,7396198,0.0,0.0 -2024-07-23 00:00:00+05:30,1007.9000244140625,1008.6500244140625,967.2000122070312,1001.7999877929688,10384177,0.0,0.0 -2024-07-24 00:00:00+05:30,997.7999877929688,1034.25,995.1500244140625,1027.699951171875,11469098,0.0,0.0 -2024-07-25 00:00:00+05:30,1029.0,1094.0,1024.3499755859375,1090.949951171875,32766835,0.0,0.0 -2024-07-26 00:00:00+05:30,1111.949951171875,1120.5,1083.5999755859375,1118.300048828125,21232845,0.0,0.0 -2024-07-29 00:00:00+05:30,1124.0,1139.9000244140625,1118.5999755859375,1124.0,11850624,0.0,0.0 -2024-07-30 00:00:00+05:30,1125.800048828125,1179.0,1118.5999755859375,1161.8499755859375,28592304,0.0,0.0 -2024-07-31 00:00:00+05:30,1164.0,1167.9000244140625,1145.300048828125,1156.6500244140625,10860623,0.0,0.0 -2024-08-01 00:00:00+05:30,1167.0,1176.0,1136.5,1144.4000244140625,14375948,0.0,0.0 -2024-08-02 00:00:00+05:30,1120.0,1120.0,1090.050048828125,1096.6500244140625,21967812,0.0,0.0 -2024-08-05 00:00:00+05:30,1059.949951171875,1065.0,1014.0499877929688,1016.4500122070312,26651144,0.0,0.0 -2024-08-06 00:00:00+05:30,1030.0,1060.6500244140625,1008.4000244140625,1013.75,16726393,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/TATAPOWER.NS.csv b/DATA/BRONZE/StockData/2024/TATAPOWER.NS.csv deleted file mode 100644 index dc621751..00000000 --- a/DATA/BRONZE/StockData/2024/TATAPOWER.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,332.36075424936564,334.3017771297832,326.637261072165,328.77734375,10096386,0.0,0.0 -2024-01-02 00:00:00+05:30,330.17091505379085,331.1663051740894,318.12668852279916,328.3294372558594,15689859,0.0,0.0 -2024-01-03 00:00:00+05:30,328.08059504686685,328.08059504686685,323.3524918987644,325.1939697265625,9954264,0.0,0.0 -2024-01-04 00:00:00+05:30,325.29349251458706,339.22895477075247,325.29349251458706,336.2925720214844,26968463,0.0,0.0 -2024-01-05 00:00:00+05:30,337.78562866890104,348.0879220401189,334.60036827208677,339.1791687011719,37557423,0.0,0.0 -2024-01-08 00:00:00+05:30,342.4141894713414,342.4141894713414,335.7948514769982,337.3874816894531,14548833,0.0,0.0 -2024-01-09 00:00:00+05:30,340.07504188978356,343.26030255067997,336.4916312404994,338.6317443847656,14504090,0.0,0.0 -2024-01-10 00:00:00+05:30,340.6224974345823,347.14229030606015,339.179169668215,344.8529052734375,23432704,0.0,0.0 -2024-01-11 00:00:00+05:30,347.83907474177454,358.34042790890265,346.2464445423561,355.6528625488281,33499272,0.0,0.0 -2024-01-12 00:00:00+05:30,359.98281478016764,360.1819049460536,354.90631931902,356.1007995605469,20933438,0.0,0.0 -2024-01-15 00:00:00+05:30,357.9920565183939,358.539539319609,351.3727181860195,357.2455139160156,12869181,0.0,0.0 -2024-01-16 00:00:00+05:30,357.29529382423874,359.03722652497305,347.3911500321624,351.8206481933594,14129539,0.0,0.0 -2024-01-17 00:00:00+05:30,350.77545747597486,353.7118703573697,344.9026620900797,347.1920471191406,12084011,0.0,0.0 -2024-01-18 00:00:00+05:30,346.1966589381832,348.3865292729424,333.754282892721,343.95703125,16863929,0.0,0.0 -2024-01-19 00:00:00+05:30,346.3957576320425,349.68053283813987,343.5091323938212,347.0427551269531,13483525,0.0,0.0 -2024-01-23 00:00:00+05:30,363.8150817301615,364.06392925528473,339.6271144389417,344.60406494140625,25989141,0.0,0.0 -2024-01-24 00:00:00+05:30,346.89344599230986,356.2501067528784,342.16534306988956,355.30450439453125,19810051,0.0,0.0 -2024-01-25 00:00:00+05:30,357.2952881200171,365.00956138582507,356.34965537538585,363.41693115234375,19949672,0.0,0.0 -2024-01-29 00:00:00+05:30,367.7468770668816,385.4648083333846,365.1588567844871,380.13946533203125,34448280,0.0,0.0 -2024-01-30 00:00:00+05:30,384.3201443803268,390.9892401833085,380.23903867518754,381.4832763671875,23860682,0.0,0.0 -2024-01-31 00:00:00+05:30,383.22520492778824,389.3966359630982,381.93120989307636,387.95330810546875,15543971,0.0,0.0 -2024-02-01 00:00:00+05:30,390.2924825762167,394.8712833261786,383.67314417638414,387.0574645996094,25396799,0.0,0.0 -2024-02-02 00:00:00+05:30,389.74498444596026,392.9800022953776,385.76342401590824,388.0030517578125,13340756,0.0,0.0 -2024-02-05 00:00:00+05:30,393.6768010328264,400.64453202455786,388.4012454327026,392.1837158203125,22188678,0.0,0.0 -2024-02-06 00:00:00+05:30,394.8214749283903,394.8214749283903,384.9671190677115,391.1385498046875,12288416,0.0,0.0 -2024-02-07 00:00:00+05:30,393.8758824500839,399.89798052250205,390.1929268570524,393.3283996582031,13281036,0.0,0.0 -2024-02-08 00:00:00+05:30,394.6721955495123,409.0058076731569,391.2878751056777,405.5219421386719,21626429,0.0,0.0 -2024-02-09 00:00:00+05:30,410.9965832564819,410.9965832564819,382.2795716053599,390.29248046875,38295877,0.0,0.0 -2024-02-12 00:00:00+05:30,378.14870548719665,384.36989381903686,357.5441479582795,360.0326232910156,44078652,0.0,0.0 -2024-02-13 00:00:00+05:30,360.03262432846384,364.8104848303263,352.9653482877495,363.3671569824219,21221871,0.0,0.0 -2024-02-14 00:00:00+05:30,362.62060361996134,372.87313994227867,356.5487482722836,371.977294921875,15216135,0.0,0.0 -2024-02-15 00:00:00+05:30,374.9136757678585,380.5874114988806,373.0224406498162,377.1035461425781,16001298,0.0,0.0 -2024-02-16 00:00:00+05:30,381.2344028245832,381.2344028245832,373.5201296603782,374.5652770996094,9592754,0.0,0.0 -2024-02-19 00:00:00+05:30,381.3339615529195,384.02149665434496,377.3524010676411,378.7459411621094,12557987,0.0,0.0 -2024-02-20 00:00:00+05:30,379.2436320579598,380.7367172235423,374.3164388607793,377.2030944824219,7298102,0.0,0.0 -2024-02-21 00:00:00+05:30,378.94503648922733,382.08050933863444,371.7782153675285,373.71923828125,10283746,0.0,0.0 -2024-02-22 00:00:00+05:30,375.3118407709867,377.94964894796493,367.5478098166143,376.1579284667969,8449170,0.0,0.0 -2024-02-23 00:00:00+05:30,377.6012418800475,379.9901720533338,375.75976411298893,376.6556091308594,5691333,0.0,0.0 -2024-02-26 00:00:00+05:30,377.25284926840476,379.6417794416911,375.9588542844691,376.6556091308594,6228934,0.0,0.0 -2024-02-27 00:00:00+05:30,377.2528642480893,377.7505593196567,372.2261561760171,373.8187561035156,6322898,0.0,0.0 -2024-02-28 00:00:00+05:30,373.7689879411553,376.50631075563774,362.9192417700401,364.0639343261719,8577264,0.0,0.0 -2024-02-29 00:00:00+05:30,365.30818222446095,372.2759132205679,361.3763790116135,370.0362854003906,8088079,0.0,0.0 -2024-03-01 00:00:00+05:30,373.8187395266374,377.99939009317245,372.8233494276428,375.66021728515625,7853708,0.0,0.0 -2024-03-04 00:00:00+05:30,379.29340502652076,392.18371963744414,378.44734769937867,389.944091796875,25814019,0.0,0.0 -2024-03-05 00:00:00+05:30,390.1929285651392,398.1062922008283,388.69984337930316,394.32379150390625,18795182,0.0,0.0 -2024-03-06 00:00:00+05:30,394.3237833940594,395.76711119477505,382.9265849360489,393.12933349609375,15795532,0.0,0.0 -2024-03-07 00:00:00+05:30,394.17448175016534,431.30252053193544,394.17448175016534,423.2896423339844,98883541,0.0,0.0 -2024-03-11 00:00:00+05:30,412.0915100414024,419.5569359479495,402.78460633586116,411.24542236328125,39122073,0.0,0.0 -2024-03-12 00:00:00+05:30,412.4896436735888,412.7882789241577,393.17908216902083,394.2740173339844,26812422,0.0,0.0 -2024-03-13 00:00:00+05:30,397.40948853377625,397.9569409257701,366.05470108527544,370.2353515625,36185918,0.0,0.0 -2024-03-14 00:00:00+05:30,370.23535818094865,384.5191817502036,363.8648372680784,382.677734375,27089563,0.0,0.0 -2024-03-15 00:00:00+05:30,382.6777370238306,386.2113597366423,370.2851180980179,378.9947814941406,20859247,0.0,0.0 -2024-03-18 00:00:00+05:30,381.0851271767442,392.6316590579896,376.8049312811902,390.9394836425781,34069247,0.0,0.0 -2024-03-19 00:00:00+05:30,390.34224265884785,391.08878527404784,379.34319361232696,381.4832763671875,14809242,0.0,0.0 -2024-03-20 00:00:00+05:30,384.2205981525739,386.55977108199096,369.38929098320364,378.1487121582031,18068658,0.0,0.0 -2024-03-21 00:00:00+05:30,383.3247360222404,392.53209450577316,382.2298008299007,390.34222412109375,16908086,0.0,0.0 -2024-03-22 00:00:00+05:30,388.10259547191754,393.6767861296635,384.7182751937167,388.89892578125,11759985,0.0,0.0 -2024-03-26 00:00:00+05:30,388.6998467549786,392.1837122188516,385.9625238905069,388.30169677734375,9140496,0.0,0.0 -2024-03-27 00:00:00+05:30,389.7450004801717,392.034416047776,385.7136825296527,386.6095275878906,9084482,0.0,0.0 -2024-03-28 00:00:00+05:30,389.19752157326394,397.0610971358103,389.19752157326394,392.3827819824219,16040575,0.0,0.0 -2024-04-01 00:00:00+05:30,397.11088448852195,406.96524020320163,395.7173140752809,405.0740051269531,17765438,0.0,0.0 -2024-04-02 00:00:00+05:30,405.12377625478535,410.25002926469404,404.7256262847052,406.91546630859375,10630906,0.0,0.0 -2024-04-03 00:00:00+05:30,407.11456095254226,413.3357492311569,405.4721733223672,410.3495788574219,12195598,0.0,0.0 -2024-04-04 00:00:00+05:30,413.78367024953417,417.91453302455193,408.8067198273694,412.1910400390625,16383105,0.0,0.0 -2024-04-05 00:00:00+05:30,412.19105615902276,413.53483890093884,406.1689276865534,412.6887512207031,8530184,0.0,0.0 -2024-04-08 00:00:00+05:30,415.5753871759619,416.7698675054299,412.8380642664196,414.4306945800781,7588327,0.0,0.0 -2024-04-09 00:00:00+05:30,415.0776862266196,434.1394012333501,414.4306887143554,427.918212890625,37377906,0.0,0.0 -2024-04-10 00:00:00+05:30,430.0085281067628,437.37440885543475,429.0131379954046,429.9587707519531,18390566,0.0,0.0 -2024-04-12 00:00:00+05:30,429.51084161464695,442.15230843169974,427.1219113751359,434.93572998046875,25430924,0.0,0.0 -2024-04-15 00:00:00+05:30,422.0454110889536,439.41498084231154,415.2767704203608,429.6103820800781,32551966,0.0,0.0 -2024-04-16 00:00:00+05:30,429.41128365605846,433.6914793180907,424.5836355890302,428.4158935546875,14662756,0.0,0.0 -2024-04-18 00:00:00+05:30,432.8951432594337,440.7587188804103,425.08132499210654,427.7688903808594,20997007,0.0,0.0 -2024-04-19 00:00:00+05:30,424.28504804076937,429.7099364655976,417.36707440289445,426.12652587890625,17985425,0.0,0.0 -2024-04-22 00:00:00+05:30,431.99930129402514,432.99469138917266,424.7827231042056,425.9772033691406,12126655,0.0,0.0 -2024-04-23 00:00:00+05:30,428.0675225438535,430.4066954754876,425.67859225539826,427.66937255859375,9349694,0.0,0.0 -2024-04-24 00:00:00+05:30,428.06749417328535,430.45645468030676,425.03156656287985,426.3255615234375,6456018,0.0,0.0 -2024-04-25 00:00:00+05:30,426.3255868305223,431.1034777512905,425.03159179315185,429.4610900878906,7794324,0.0,0.0 -2024-04-26 00:00:00+05:30,430.55597231566185,438.46933570097775,430.50621496179997,434.88592529296875,14337708,0.0,0.0 -2024-04-29 00:00:00+05:30,437.822360347813,449.2693469890157,435.2343399013792,445.9347839355469,23566023,0.0,0.0 -2024-04-30 00:00:00+05:30,449.56794635102807,453.2011142518614,445.9845358059598,447.17901611328125,22517400,0.0,0.0 -2024-05-02 00:00:00+05:30,447.97531859519614,457.82970524397444,447.17901863708505,455.7393798828125,15880502,0.0,0.0 -2024-05-03 00:00:00+05:30,459.4720843872091,462.0601047685041,446.4324677704847,452.6536560058594,16825776,0.0,0.0 -2024-05-06 00:00:00+05:30,456.4859005399428,456.4859005399428,440.31081160612433,444.2425842285156,16739666,0.0,0.0 -2024-05-07 00:00:00+05:30,446.4822285765726,447.17901381507846,430.4066841274921,434.38824462890625,14131347,0.0,0.0 -2024-05-08 00:00:00+05:30,432.7458592229448,439.1661377152512,428.1173011916266,433.0444641113281,13914786,0.0,0.0 -2024-05-09 00:00:00+05:30,425.87766520812784,429.26198551127237,410.20027095467265,411.59381103515625,28007098,0.0,0.0 -2024-05-10 00:00:00+05:30,413.08689399325647,416.321911837782,402.2869052676923,412.9375915527344,19951523,0.0,0.0 -2024-05-13 00:00:00+05:30,412.937583015993,413.43527805870804,394.72192622648816,409.85186767578125,25148219,0.0,0.0 -2024-05-14 00:00:00+05:30,411.19567010446957,430.00853754676115,410.74773239376657,428.36614990234375,18401250,0.0,0.0 -2024-05-15 00:00:00+05:30,431.8002123052217,437.9218857086379,428.36613469370747,429.3117370605469,13804148,0.0,0.0 -2024-05-16 00:00:00+05:30,432.99470191792017,433.34309453507234,424.8822785205843,431.9495544433594,8324498,0.0,0.0 -2024-05-17 00:00:00+05:30,431.9495538135138,436.27947652486273,430.3569235494944,434.2886962890625,7388213,0.0,0.0 -2024-05-21 00:00:00+05:30,441.35596329953785,444.292376238875,438.02140039645025,439.663818359375,11541624,0.0,0.0 -2024-05-22 00:00:00+05:30,439.9624335917205,447.9753119170105,434.4877879248552,445.63616943359375,16085201,0.0,0.0 -2024-05-23 00:00:00+05:30,448.3237054274752,450.01588078772477,443.44629989902666,447.0794677734375,8872759,0.0,0.0 -2024-05-24 00:00:00+05:30,447.07945069195523,450.86195124184997,444.0435230828548,445.1384582519531,9759025,0.0,0.0 -2024-05-27 00:00:00+05:30,446.8306117692732,450.46377957478745,442.94859643767046,443.9937438964844,10073185,0.0,0.0 -2024-05-28 00:00:00+05:30,444.93937130155973,447.32830144793405,432.1486025388764,434.88592529296875,9560161,0.0,0.0 -2024-05-29 00:00:00+05:30,432.99469691430875,437.42419504499486,430.10807167692576,430.8546142578125,7241846,0.0,0.0 -2024-05-30 00:00:00+05:30,430.85461652192583,431.5016140200485,420.6020801310676,423.3891906738281,9059666,0.0,0.0 -2024-05-31 00:00:00+05:30,423.43894940522154,436.67765617835465,423.43894940522154,434.73663330078125,15285970,0.0,0.0 -2024-06-03 00:00:00+05:30,457.8794510512204,457.8794510512204,445.287772222691,454.4453430175781,25033120,0.0,0.0 -2024-06-04 00:00:00+05:30,456.78452691212897,456.78452691212897,369.93673762653276,397.7579040527344,58989328,0.0,0.0 -2024-06-05 00:00:00+05:30,415.07767120845426,422.4933395954305,388.20213854028094,420.8509216308594,25587086,0.0,0.0 -2024-06-06 00:00:00+05:30,428.0177653254395,436.379036526185,423.7873571797811,429.56060791015625,13644903,0.0,0.0 -2024-06-07 00:00:00+05:30,428.0177554446237,443.64539261975557,425.0315850578007,441.5052795410156,15039562,0.0,0.0 -2024-06-10 00:00:00+05:30,444.5412438111276,456.6352279697146,443.0979159534348,445.9347839355469,20554460,0.0,0.0 -2024-06-11 00:00:00+05:30,445.9347662938109,451.6582593879837,444.6905286646429,446.3329162597656,9802063,0.0,0.0 -2024-06-12 00:00:00+05:30,448.9209311360134,451.75779897134277,446.4822132617893,447.5771484375,7066407,0.0,0.0 -2024-06-13 00:00:00+05:30,454.89329882192965,455.8886889725247,447.5771751396768,449.8168029785156,12208021,0.0,0.0 -2024-06-14 00:00:00+05:30,450.31446941917216,451.50894967469014,445.43706406678075,446.5817565917969,7858446,0.0,0.0 -2024-06-18 00:00:00+05:30,447.67671389943564,452.15596951377125,446.0840836056259,449.61773681640625,6522944,0.0,0.0 -2024-06-19 00:00:00+05:30,449.9163300258539,450.5633275224146,439.61403630497125,440.3108215332031,8981273,0.0,0.0 -2024-06-20 00:00:00+05:30,440.95783036766306,444.4416958446085,434.53755183796227,441.6048278808594,8058795,0.0,0.0 -2024-06-21 00:00:00+05:30,441.6048055211891,443.14767838042565,435.6324650059645,436.6776428222656,16109190,0.0,0.0 -2024-06-24 00:00:00+05:30,433.99009944204533,437.47396491921774,430.05829625276374,433.5919494628906,7878288,0.0,0.0 -2024-06-25 00:00:00+05:30,433.99008021075156,435.9311030413512,427.42049952667776,428.7642822265625,7140628,0.0,0.0 -2024-06-26 00:00:00+05:30,428.36613333339375,433.7909911234208,427.0721079841351,430.2076110839844,9323979,0.0,0.0 -2024-06-27 00:00:00+05:30,430.2076160657303,440.9578170623153,424.53388030943,437.4241943359375,18716207,0.0,0.0 -2024-06-28 00:00:00+05:30,437.4241856497672,442.40113608211453,436.2794627488115,438.5688781738281,11339346,0.0,0.0 -2024-07-01 00:00:00+05:30,438.96704353843546,439.6140410419678,432.347705306489,433.3928527832031,8020642,0.0,0.0 -2024-07-02 00:00:00+05:30,433.99008374404247,434.9854738443728,426.02696294139946,430.75506591796875,7511940,0.0,0.0 -2024-07-03 00:00:00+05:30,431.4518561341529,433.44263635786217,428.81404803622166,431.8500061035156,9201151,0.0,0.0 -2024-07-04 00:00:00+05:30,433.95001220703125,442.25,433.25,436.25,10686705,2.0,0.0 -2024-07-05 00:00:00+05:30,436.45001220703125,440.29998779296875,434.0,439.95001220703125,8708995,0.0,0.0 -2024-07-08 00:00:00+05:30,440.70001220703125,443.45001220703125,431.8999938964844,433.45001220703125,9154756,0.0,0.0 -2024-07-09 00:00:00+05:30,437.5,441.79998779296875,434.70001220703125,438.95001220703125,6076549,0.0,0.0 -2024-07-10 00:00:00+05:30,439.95001220703125,442.0,426.8500061035156,437.3500061035156,8745713,0.0,0.0 -2024-07-11 00:00:00+05:30,438.95001220703125,444.5,436.1000061035156,440.3999938964844,8553094,0.0,0.0 -2024-07-12 00:00:00+05:30,441.79998779296875,442.1499938964844,432.3500061035156,434.04998779296875,6826289,0.0,0.0 -2024-07-15 00:00:00+05:30,436.3999938964844,442.6000061035156,431.0,439.3500061035156,6598992,0.0,0.0 -2024-07-16 00:00:00+05:30,440.3999938964844,445.25,436.1000061035156,436.8999938964844,10724685,0.0,0.0 -2024-07-18 00:00:00+05:30,440.8999938964844,441.0,429.0,429.95001220703125,12053566,0.0,0.0 -2024-07-19 00:00:00+05:30,429.95001220703125,429.95001220703125,412.8500061035156,414.1499938964844,16560718,0.0,0.0 -2024-07-22 00:00:00+05:30,415.0,425.0,409.6000061035156,424.04998779296875,9437893,0.0,0.0 -2024-07-23 00:00:00+05:30,428.6499938964844,428.6499938964844,400.0,416.45001220703125,17985870,0.0,0.0 -2024-07-24 00:00:00+05:30,416.45001220703125,425.0,415.25,419.95001220703125,9455765,0.0,0.0 -2024-07-25 00:00:00+05:30,416.3500061035156,425.75,412.6499938964844,423.3500061035156,12474704,0.0,0.0 -2024-07-26 00:00:00+05:30,432.0,446.20001220703125,430.1499938964844,444.70001220703125,33285673,0.0,0.0 -2024-07-29 00:00:00+05:30,446.95001220703125,450.0,441.0,442.25,13720073,0.0,0.0 -2024-07-30 00:00:00+05:30,442.25,449.20001220703125,440.0,444.1000061035156,11262582,0.0,0.0 -2024-07-31 00:00:00+05:30,446.3999938964844,455.0,445.0,453.6000061035156,21227714,0.0,0.0 -2024-08-01 00:00:00+05:30,454.95001220703125,465.8500061035156,454.04998779296875,464.3999938964844,34019552,0.0,0.0 -2024-08-02 00:00:00+05:30,460.29998779296875,471.0,452.3500061035156,460.3500061035156,27534299,0.0,0.0 -2024-08-05 00:00:00+05:30,446.0,452.8999938964844,430.1000061035156,434.79998779296875,28371364,0.0,0.0 -2024-08-06 00:00:00+05:30,438.0,449.3999938964844,433.5,436.70001220703125,19245378,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/VOLTAS.NS.csv b/DATA/BRONZE/StockData/2024/VOLTAS.NS.csv deleted file mode 100644 index 29ba7235..00000000 --- a/DATA/BRONZE/StockData/2024/VOLTAS.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,975.4402128525763,978.7780074374566,968.9638478029933,974.39404296875,764752,0.0,0.0 -2024-01-02 00:00:00+05:30,973.8460513039107,994.3711222883816,964.4802067887308,988.5922241210938,1525164,0.0,0.0 -2024-01-03 00:00:00+05:30,988.7416578552777,996.513344658735,979.4256800357714,983.3115234375,1252415,0.0,0.0 -2024-01-04 00:00:00+05:30,983.3115484684539,1019.2304545805691,982.614081582027,1010.41259765625,2398169,0.0,0.0 -2024-01-05 00:00:00+05:30,1006.3275354975493,1009.4661060969163,994.670065745477,1005.5304565429688,871685,0.0,0.0 -2024-01-08 00:00:00+05:30,1005.4806603399234,1007.722479129036,981.6177326220578,986.4500732421875,1283342,0.0,0.0 -2024-01-09 00:00:00+05:30,990.6845938362002,1000.6482326373552,986.4500473457093,989.7879028320312,1497125,0.0,0.0 -2024-01-10 00:00:00+05:30,989.3893339144885,1022.0701178645602,986.4002422712423,1008.4697265625,3880133,0.0,0.0 -2024-01-11 00:00:00+05:30,1011.3093657546794,1056.1457415763155,1008.270468000525,1051.861328125,3915284,0.0,0.0 -2024-01-12 00:00:00+05:30,1051.1638911427128,1057.6402563488052,1043.591549996264,1053.0570068359375,1135534,0.0,0.0 -2024-01-15 00:00:00+05:30,1053.0569651995766,1064.365670440872,1040.8016413358716,1056.9925537109375,1480681,0.0,0.0 -2024-01-16 00:00:00+05:30,1055.149367664418,1064.166509589185,1043.591570776387,1047.5770263671875,1406227,0.0,0.0 -2024-01-17 00:00:00+05:30,1031.2366006170425,1058.0885581371194,1028.944915076203,1048.8721923828125,1388891,0.0,0.0 -2024-01-18 00:00:00+05:30,1046.182058815214,1046.182058815214,1012.2060753256478,1032.4820556640625,1646283,0.0,0.0 -2024-01-19 00:00:00+05:30,1039.655867973686,1050.5661257088045,1034.325345407473,1047.278076171875,748309,0.0,0.0 -2024-01-23 00:00:00+05:30,1031.1370101938564,1032.4322102700962,988.8911570920397,1003.5875244140625,1513441,0.0,0.0 -2024-01-24 00:00:00+05:30,1003.3384075382012,1032.9802323885106,992.7769749420361,1027.9984130859375,1418343,0.0,0.0 -2024-01-25 00:00:00+05:30,1028.0980437863489,1029.742068511294,992.4282290958693,1001.5449829101562,992236,0.0,0.0 -2024-01-29 00:00:00+05:30,1006.2776528570653,1039.207464967851,1003.1390824966389,1036.616943359375,1557213,0.0,0.0 -2024-01-30 00:00:00+05:30,1038.161295824415,1053.1067540202257,1004.534075697066,1013.2024536132812,2008069,0.0,0.0 -2024-01-31 00:00:00+05:30,997.3602268949469,1096.9966131981384,986.4998364626093,1088.776611328125,9851087,0.0,0.0 -2024-02-01 00:00:00+05:30,1087.0330204996649,1087.0330204996649,1036.26832818374,1044.9366455078125,3878597,0.0,0.0 -2024-02-02 00:00:00+05:30,1051.1638522870826,1061.1274906973865,1042.5452807368804,1054.551513671875,1496441,0.0,0.0 -2024-02-05 00:00:00+05:30,1055.149371184557,1056.0958682399487,1009.466110647891,1019.3798828125,1750764,0.0,0.0 -2024-02-06 00:00:00+05:30,1024.461236192193,1041.0507182033716,1011.8572702941494,1024.7103271484375,1008129,0.0,0.0 -2024-02-07 00:00:00+05:30,1033.229320867725,1039.0580251124222,1016.4406141837366,1035.1224365234375,481658,0.0,0.0 -2024-02-08 00:00:00+05:30,1038.2111428241542,1066.6075128534137,1033.976596416282,1060.77880859375,1639793,0.0,0.0 -2024-02-09 00:00:00+05:30,1068.550381707,1070.891934098224,1031.5355613077681,1053.45556640625,1194907,0.0,0.0 -2024-02-12 00:00:00+05:30,1054.850337255537,1081.0547546123871,1048.7725422230972,1071.4398193359375,2309419,0.0,0.0 -2024-02-13 00:00:00+05:30,1081.0548427066665,1101.4803028684055,1066.6075660069,1096.1497802734375,1597979,0.0,0.0 -2024-02-14 00:00:00+05:30,1086.0366001894276,1099.2384212467762,1071.0911423886557,1082.1507568359375,892247,0.0,0.0 -2024-02-15 00:00:00+05:30,1084.9406659174776,1090.8192372033648,1066.856636959165,1082.8980712890625,962590,0.0,0.0 -2024-02-16 00:00:00+05:30,1089.0257338894378,1091.0184616733159,1060.728975033077,1071.1907958984375,943246,0.0,0.0 -2024-02-19 00:00:00+05:30,1071.1907699099434,1096.0002545426066,1067.4544054058208,1093.26025390625,900446,0.0,0.0 -2024-02-20 00:00:00+05:30,1097.9930055339278,1109.3515781923277,1081.6526134311816,1101.7293701171875,1091062,0.0,0.0 -2024-02-21 00:00:00+05:30,1105.9639425613464,1112.9384899468685,1088.5275740975414,1103.074462890625,1409303,0.0,0.0 -2024-02-22 00:00:00+05:30,1108.8533409995532,1108.8533409995532,1082.1009962416326,1094.455810546875,1186275,0.0,0.0 -2024-02-23 00:00:00+05:30,1096.946809202528,1103.07447163654,1087.033036847943,1091.068359375,762239,0.0,0.0 -2024-02-26 00:00:00+05:30,1095.0039506815046,1099.686812466048,1062.7217352715177,1093.3101806640625,2415442,0.0,0.0 -2024-02-27 00:00:00+05:30,1093.3100900468637,1120.7598408570784,1080.9551541082383,1113.1875,1815929,0.0,0.0 -2024-02-28 00:00:00+05:30,1124.0976854567316,1129.3784626933505,1098.9893642265245,1106.611572265625,1446728,0.0,0.0 -2024-02-29 00:00:00+05:30,1108.5544122004026,1121.2580514828965,1082.2503818313612,1105.067138671875,1394524,0.0,0.0 -2024-03-01 00:00:00+05:30,1112.7392829507944,1112.7392829507944,1060.5795340418072,1081.403564453125,2092842,0.0,0.0 -2024-03-04 00:00:00+05:30,1099.9857227675836,1122.9020919919083,1092.3635147655073,1106.810791015625,1327430,0.0,0.0 -2024-03-05 00:00:00+05:30,1102.9748660599175,1107.3588916595209,1063.2199210880224,1067.4544677734375,1934196,0.0,0.0 -2024-03-06 00:00:00+05:30,1072.3865426926495,1073.78135488852,1039.6061451870332,1058.088623046875,1443427,0.0,0.0 -2024-03-07 00:00:00+05:30,1058.1383944138024,1087.1824245744608,1058.1383944138024,1078.165283203125,1715695,0.0,0.0 -2024-03-11 00:00:00+05:30,1091.9649350834222,1091.9649350834222,1059.5333640786887,1069.74609375,1705320,0.0,0.0 -2024-03-12 00:00:00+05:30,1066.109364905412,1074.8275489642178,1045.683905110495,1050.11767578125,803495,0.0,0.0 -2024-03-13 00:00:00+05:30,1056.145718581385,1064.614811607745,1020.2268126734083,1038.7093505859375,1744305,0.0,0.0 -2024-03-14 00:00:00+05:30,1033.3289456373302,1073.4824582638944,1021.0737430076261,1069.74609375,1259950,0.0,0.0 -2024-03-15 00:00:00+05:30,1069.746064840236,1069.746064840236,1046.2319024602182,1061.4761962890625,891060,0.0,0.0 -2024-03-18 00:00:00+05:30,1063.1202653706525,1063.1701322154865,1032.8806457840408,1052.758056640625,1479630,0.0,0.0 -2024-03-19 00:00:00+05:30,1053.0569780453272,1053.3558142246454,1028.2474938396058,1042.4456787109375,725350,0.0,0.0 -2024-03-20 00:00:00+05:30,1044.4883537353874,1051.811604276426,1030.2901677700545,1044.0399169921875,508050,0.0,0.0 -2024-03-21 00:00:00+05:30,1046.1820409161642,1084.8907521047731,1046.1820409161642,1080.008544921875,1377158,0.0,0.0 -2024-03-22 00:00:00+05:30,1086.0365998897303,1086.0365998897303,1057.839454196143,1061.07763671875,935122,0.0,0.0 -2024-03-26 00:00:00+05:30,1059.134753721393,1111.9420368326196,1055.8467044242673,1097.09619140625,1681188,0.0,0.0 -2024-03-27 00:00:00+05:30,1105.9638852372605,1105.9638852372605,1079.8592007407979,1088.876220703125,1538888,0.0,0.0 -2024-03-28 00:00:00+05:30,1095.00384943744,1111.942034551577,1076.172548720552,1099.537353515625,1282825,0.0,0.0 -2024-04-01 00:00:00+05:30,1099.5373871255078,1151.4976651598283,1097.195834751706,1147.41259765625,2195111,0.0,0.0 -2024-04-02 00:00:00+05:30,1167.8380263767538,1210.3828350961385,1154.785684466912,1186.071533203125,4378945,0.0,0.0 -2024-04-03 00:00:00+05:30,1190.0570145282447,1220.3465000911176,1179.6948060953607,1215.5140380859375,1801659,0.0,0.0 -2024-04-04 00:00:00+05:30,1221.5421403433304,1224.5312320407447,1208.1410945505036,1213.5213623046875,745552,0.0,0.0 -2024-04-05 00:00:00+05:30,1212.574798400238,1236.1885728573718,1211.6283013988195,1227.8192138671875,1994497,0.0,0.0 -2024-04-08 00:00:00+05:30,1305.2367151563442,1386.938555341703,1299.258531728147,1302.09814453125,10761579,0.0,0.0 -2024-04-09 00:00:00+05:30,1310.1686623338987,1348.827630324529,1298.2621623733048,1309.32177734375,3312935,0.0,0.0 -2024-04-10 00:00:00+05:30,1319.1358647626375,1345.0911915917077,1289.8926102188773,1337.8675537109375,2766610,0.0,0.0 -2024-04-12 00:00:00+05:30,1334.9283416193343,1337.8675663410932,1298.8101518745088,1304.5889892578125,2271423,0.0,0.0 -2024-04-15 00:00:00+05:30,1295.2730009928969,1307.179500312984,1274.2994933647026,1279.2315673828125,1840495,0.0,0.0 -2024-04-16 00:00:00+05:30,1272.0079525339033,1296.7177034091867,1267.723539263971,1292.383544921875,1261801,0.0,0.0 -2024-04-18 00:00:00+05:30,1300.2548620691416,1310.2185008589433,1280.327584489538,1287.003173828125,1245277,0.0,0.0 -2024-04-19 00:00:00+05:30,1272.3566277639814,1306.0337743146556,1267.723511567821,1295.821044921875,823264,0.0,0.0 -2024-04-22 00:00:00+05:30,1359.0403348758887,1389.927615213977,1327.9538304120058,1378.1207275390625,8939049,0.0,0.0 -2024-04-23 00:00:00+05:30,1387.9349286920988,1401.5850656287976,1378.5690835988928,1390.5753173828125,2294024,0.0,0.0 -2024-04-24 00:00:00+05:30,1400.3894844388517,1418.2741680868662,1394.1123431152248,1409.008056640625,2738926,0.0,0.0 -2024-04-25 00:00:00+05:30,1410.8013993672137,1431.6254289635742,1398.9945116129736,1422.2098388671875,1976954,0.0,0.0 -2024-04-26 00:00:00+05:30,1428.7857770275714,1455.6876012812286,1420.9643450420754,1449.4603271484375,1633241,0.0,0.0 -2024-04-29 00:00:00+05:30,1459.6730879484294,1471.9781575727388,1448.7130852402843,1462.3134765625,1670290,0.0,0.0 -2024-04-30 00:00:00+05:30,1471.5297798237714,1476.3122532805623,1454.9901644027846,1469.3875732421875,1931803,0.0,0.0 -2024-05-02 00:00:00+05:30,1476.6112682117018,1494.5458180280382,1457.68035451668,1476.5614013671875,1529682,0.0,0.0 -2024-05-03 00:00:00+05:30,1486.475352118659,1495.5422394381965,1474.6185971809,1486.0767822265625,1688779,0.0,0.0 -2024-05-06 00:00:00+05:30,1495.9407388752584,1496.8374906836273,1439.7457922770113,1441.937744140625,1023497,0.0,0.0 -2024-05-07 00:00:00+05:30,1446.819995294534,1457.182204182903,1374.982182408483,1384.148681640625,2353647,0.0,0.0 -2024-05-08 00:00:00+05:30,1275.3457927489053,1328.7011282758174,1257.4112425383737,1314.0047607421875,9132726,0.0,0.0 -2024-05-09 00:00:00+05:30,1317.1431602683926,1317.5915969826885,1269.417428523658,1271.41015625,1905942,0.0,0.0 -2024-05-10 00:00:00+05:30,1271.4102231735305,1295.8708843260529,1260.4999653216528,1282.868408203125,3013310,0.0,0.0 -2024-05-13 00:00:00+05:30,1276.441781857786,1307.1795841820526,1252.9276178871432,1297.1163330078125,2142147,0.0,0.0 -2024-05-14 00:00:00+05:30,1305.1371109386828,1323.669455352234,1287.999578698935,1299.457763671875,1943532,0.0,0.0 -2024-05-15 00:00:00+05:30,1307.1795421888596,1312.5101862417944,1294.9243394550417,1298.71044921875,621432,0.0,0.0 -2024-05-16 00:00:00+05:30,1300.2548437354847,1319.7835511628507,1293.6788665522272,1315.798095703125,1232510,0.0,0.0 -2024-05-17 00:00:00+05:30,1319.1857414906583,1321.1286023536043,1280.327551220163,1283.6156005859375,2672435,0.0,0.0 -2024-05-21 00:00:00+05:30,1291.985014045189,1301.251246919623,1283.2170847447258,1290.8890380859375,1199576,0.0,0.0 -2024-05-22 00:00:00+05:30,1295.2232046217243,1302.2476187752632,1282.3203407526883,1292.931640625,681190,0.0,0.0 -2024-05-23 00:00:00+05:30,1304.2403320312499,1346.8348883294439,1284.9607150847262,1342.600341796875,2461035,0.0,0.0 -2024-05-24 00:00:00+05:30,1348.0802684256255,1377.4231347086284,1326.0606520027945,1366.5628662109375,1797112,0.0,0.0 -2024-05-27 00:00:00+05:30,1367.8083902270369,1432.6217879821895,1354.9054049380727,1406.0189208984375,3161477,0.0,0.0 -2024-05-28 00:00:00+05:30,1411.2497733646721,1423.7540666345292,1378.5689906216824,1384.7962646484375,914680,0.0,0.0 -2024-05-29 00:00:00+05:30,1384.9458170438304,1404.1756889094804,1367.0112668950615,1370.29931640625,1288677,0.0,0.0 -2024-05-30 00:00:00+05:30,1369.0040297213416,1370.299351471369,1340.8068820597593,1345.5894775390625,855382,0.0,0.0 -2024-05-31 00:00:00+05:30,1351.0693618317891,1381.7075497936826,1347.1337733295384,1354.755859375,1737939,0.0,0.0 -2024-06-03 00:00:00+05:30,1404.873021012273,1420.764975684493,1382.9530164291027,1401.1865234375,1684565,0.0,0.0 -2024-06-04 00:00:00+05:30,1404.8730845939856,1407.2145154096854,1234.9930413859895,1354.3076171875,986607,0.0,0.0 -2024-06-05 00:00:00+05:30,1356.0013990078717,1466.1993434827173,1340.1094434774377,1454.392333984375,1930010,0.0,0.0 -2024-06-06 00:00:00+05:30,1461.566185699787,1472.8250244585495,1434.7639732628509,1444.279296875,1186354,0.0,0.0 -2024-06-07 00:00:00+05:30,1440.7421666433431,1454.5916488637524,1400.1403386414647,1446.22216796875,684903,0.0,0.0 -2024-06-10 00:00:00+05:30,1452.6985250811395,1463.1104788908463,1420.7650143394414,1455.8868408203125,2303558,0.0,0.0 -2024-06-11 00:00:00+05:30,1456.6839313601745,1470.6330250941296,1440.0944491298603,1455.4384765625,1079454,0.0,0.0 -2024-06-12 00:00:00+05:30,1456.4349476149878,1467.494562707194,1436.2087115612358,1441.9876708984375,1071432,0.0,0.0 -2024-06-13 00:00:00+05:30,1444.7276065631863,1486.574888960189,1440.9413752195446,1477.2589111328125,2364100,0.0,0.0 -2024-06-14 00:00:00+05:30,1484.5821765776193,1506.4523150249447,1464.7047658840895,1493.05126953125,1792373,0.0,0.0 -2024-06-18 00:00:00+05:30,1494.0975581428866,1545.0614751196938,1494.0975581428866,1530.564453125,2368835,0.0,0.0 -2024-06-19 00:00:00+05:30,1540.0298400868862,1554.3276372969885,1467.4945016957806,1472.376708984375,2053603,0.0,0.0 -2024-06-20 00:00:00+05:30,1477.4083537910622,1499.0294005151457,1465.65121180311,1478.65380859375,1249993,0.0,0.0 -2024-06-21 00:00:00+05:30,1482.5894981770712,1495.990544116867,1469.7862462580238,1481.7923583984375,1847089,0.0,0.0 -2024-06-24 00:00:00+05:30,1475.6149014071982,1522.4440036125582,1463.9076258558582,1507.0999755859375,2870856,0.0,0.0 -2024-06-25 00:00:00+05:30,1506.0999755859375,1524.0,1499.449951171875,1504.5,856073,5.5,0.0 -2024-06-26 00:00:00+05:30,1500.0,1515.699951171875,1491.449951171875,1495.4000244140625,1579697,0.0,0.0 -2024-06-27 00:00:00+05:30,1498.550048828125,1511.949951171875,1482.25,1503.050048828125,1004585,0.0,0.0 -2024-06-28 00:00:00+05:30,1490.0,1507.449951171875,1468.6500244140625,1472.199951171875,678142,0.0,0.0 -2024-07-01 00:00:00+05:30,1472.199951171875,1488.8499755859375,1440.0,1444.25,856095,0.0,0.0 -2024-07-02 00:00:00+05:30,1445.949951171875,1456.0,1416.5,1450.050048828125,1255867,0.0,0.0 -2024-07-03 00:00:00+05:30,1459.699951171875,1473.449951171875,1446.5999755859375,1451.8499755859375,1022098,0.0,0.0 -2024-07-04 00:00:00+05:30,1455.949951171875,1456.949951171875,1437.449951171875,1444.699951171875,1024620,0.0,0.0 -2024-07-05 00:00:00+05:30,1440.0,1458.949951171875,1440.0,1452.75,353725,0.0,0.0 -2024-07-08 00:00:00+05:30,1452.75,1479.0,1439.050048828125,1459.6500244140625,1537206,0.0,0.0 -2024-07-09 00:00:00+05:30,1467.0,1481.5999755859375,1456.0,1468.949951171875,1250984,0.0,0.0 -2024-07-10 00:00:00+05:30,1475.0,1490.9000244140625,1448.550048828125,1485.050048828125,831731,0.0,0.0 -2024-07-11 00:00:00+05:30,1485.050048828125,1517.0,1481.199951171875,1512.800048828125,1212936,0.0,0.0 -2024-07-12 00:00:00+05:30,1522.0,1528.5,1503.1500244140625,1520.0,1401984,0.0,0.0 -2024-07-15 00:00:00+05:30,1520.0999755859375,1535.0999755859375,1515.050048828125,1530.949951171875,1231226,0.0,0.0 -2024-07-16 00:00:00+05:30,1529.199951171875,1539.800048828125,1514.8499755859375,1521.699951171875,690677,0.0,0.0 -2024-07-18 00:00:00+05:30,1521.6500244140625,1525.0,1486.550048828125,1493.25,949789,0.0,0.0 -2024-07-19 00:00:00+05:30,1492.449951171875,1510.0,1470.050048828125,1477.550048828125,1413955,0.0,0.0 -2024-07-22 00:00:00+05:30,1470.0,1506.699951171875,1421.1500244140625,1483.199951171875,1780537,0.0,0.0 -2024-07-23 00:00:00+05:30,1486.550048828125,1495.9000244140625,1433.9000244140625,1483.5,639411,0.0,0.0 -2024-07-24 00:00:00+05:30,1483.5,1518.9000244140625,1471.0999755859375,1499.25,1055665,0.0,0.0 -2024-07-25 00:00:00+05:30,1490.0,1494.949951171875,1451.0,1461.5999755859375,817753,0.0,0.0 -2024-07-26 00:00:00+05:30,1464.9000244140625,1498.75,1461.5999755859375,1490.3499755859375,527572,0.0,0.0 -2024-07-29 00:00:00+05:30,1500.0,1533.4000244140625,1492.699951171875,1516.199951171875,1349590,0.0,0.0 -2024-07-30 00:00:00+05:30,1516.199951171875,1559.8499755859375,1516.199951171875,1539.6500244140625,1477725,0.0,0.0 -2024-07-31 00:00:00+05:30,1542.0,1552.25,1533.0999755859375,1537.5999755859375,623793,0.0,0.0 -2024-08-01 00:00:00+05:30,1540.0,1549.300048828125,1519.949951171875,1536.6500244140625,627964,0.0,0.0 -2024-08-02 00:00:00+05:30,1520.0,1531.25,1481.949951171875,1490.75,532217,0.0,0.0 -2024-08-05 00:00:00+05:30,1475.0,1479.949951171875,1432.949951171875,1451.8499755859375,1259451,0.0,0.0 -2024-08-06 00:00:00+05:30,1455.9000244140625,1500.0,1455.199951171875,1463.300048828125,722961,0.0,0.0 diff --git a/DATA/BRONZE/StockData/2024/YESBANK.NS.csv b/DATA/BRONZE/StockData/2024/YESBANK.NS.csv deleted file mode 100644 index 11a38c1b..00000000 --- a/DATA/BRONZE/StockData/2024/YESBANK.NS.csv +++ /dev/null @@ -1,147 +0,0 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,21.5,23.0,21.399999618530273,22.649999618530273,577972312,0.0,0.0 -2024-01-02 00:00:00+05:30,22.700000762939453,23.700000762939453,22.299999237060547,23.200000762939453,618101025,0.0,0.0 -2024-01-03 00:00:00+05:30,23.25,23.75,22.75,22.899999618530273,378099590,0.0,0.0 -2024-01-04 00:00:00+05:30,23.049999237060547,23.600000381469727,22.899999618530273,23.25,271346506,0.0,0.0 -2024-01-05 00:00:00+05:30,23.350000381469727,24.299999237060547,23.25,24.0,561257556,0.0,0.0 -2024-01-08 00:00:00+05:30,24.299999237060547,24.450000762939453,23.450000762939453,24.200000762939453,546082056,0.0,0.0 -2024-01-09 00:00:00+05:30,24.399999618530273,25.0,24.100000381469727,24.200000762939453,474325248,0.0,0.0 -2024-01-10 00:00:00+05:30,24.149999618530273,25.649999618530273,24.0,25.5,706576963,0.0,0.0 -2024-01-11 00:00:00+05:30,25.600000381469727,25.950000762939453,25.149999618530273,25.549999237060547,410909551,0.0,0.0 -2024-01-12 00:00:00+05:30,25.649999618530273,25.700000762939453,24.600000381469727,24.899999618530273,264160446,0.0,0.0 -2024-01-15 00:00:00+05:30,25.0,25.299999237060547,24.600000381469727,24.75,239737801,0.0,0.0 -2024-01-16 00:00:00+05:30,24.950000762939453,26.25,24.899999618530273,25.649999618530273,555808959,0.0,0.0 -2024-01-17 00:00:00+05:30,25.399999618530273,25.649999618530273,24.649999618530273,24.75,407818402,0.0,0.0 -2024-01-18 00:00:00+05:30,24.700000762939453,25.100000381469727,23.899999618530273,24.950000762939453,308605574,0.0,0.0 -2024-01-19 00:00:00+05:30,25.100000381469727,25.549999237060547,25.100000381469727,25.149999618530273,184495376,0.0,0.0 -2024-01-23 00:00:00+05:30,25.450000762939453,25.600000381469727,23.899999618530273,24.049999237060547,292673233,0.0,0.0 -2024-01-24 00:00:00+05:30,24.149999618530273,24.799999237060547,23.649999618530273,24.700000762939453,240904515,0.0,0.0 -2024-01-25 00:00:00+05:30,24.799999237060547,25.299999237060547,24.700000762939453,24.850000381469727,213588805,0.0,0.0 -2024-01-29 00:00:00+05:30,25.299999237060547,25.5,24.25,24.350000381469727,300993947,0.0,0.0 -2024-01-30 00:00:00+05:30,24.450000762939453,24.5,23.799999237060547,23.899999618530273,219652035,0.0,0.0 -2024-01-31 00:00:00+05:30,24.0,24.299999237060547,23.899999618530273,24.100000381469727,164453372,0.0,0.0 -2024-02-01 00:00:00+05:30,24.100000381469727,24.25,23.700000762939453,23.899999618530273,193648566,0.0,0.0 -2024-02-02 00:00:00+05:30,23.950000762939453,24.149999618530273,23.600000381469727,23.700000762939453,164885094,0.0,0.0 -2024-02-05 00:00:00+05:30,23.700000762939453,23.799999237060547,22.600000381469727,22.799999237060547,225297171,0.0,0.0 -2024-02-06 00:00:00+05:30,23.100000381469727,25.700000762939453,23.0,25.399999618530273,807723717,0.0,0.0 -2024-02-07 00:00:00+05:30,26.100000381469727,30.450000762939453,25.950000762939453,29.799999237060547,541684682,0.0,0.0 -2024-02-08 00:00:00+05:30,31.100000381469727,32.70000076293945,28.899999618530273,30.0,964634649,0.0,0.0 -2024-02-09 00:00:00+05:30,30.200000762939453,32.849998474121094,29.25,31.399999618530273,497430325,0.0,0.0 -2024-02-12 00:00:00+05:30,31.950000762939453,32.349998474121094,28.0,28.299999237060547,571969199,0.0,0.0 -2024-02-13 00:00:00+05:30,28.450000762939453,28.950000762939453,26.75,27.850000381469727,317180197,0.0,0.0 -2024-02-14 00:00:00+05:30,27.149999618530273,28.950000762939453,27.0,28.700000762939453,246006958,0.0,0.0 -2024-02-15 00:00:00+05:30,29.0,29.799999237060547,28.700000762939453,29.0,248464035,0.0,0.0 -2024-02-16 00:00:00+05:30,29.25,29.700000762939453,28.299999237060547,28.399999618530273,204865939,0.0,0.0 -2024-02-19 00:00:00+05:30,28.5,28.549999237060547,27.0,27.100000381469727,357958339,0.0,0.0 -2024-02-20 00:00:00+05:30,27.100000381469727,27.350000381469727,26.450000762939453,26.600000381469727,369440835,0.0,0.0 -2024-02-21 00:00:00+05:30,26.850000381469727,27.100000381469727,25.399999618530273,25.549999237060547,435692162,0.0,0.0 -2024-02-22 00:00:00+05:30,25.799999237060547,27.350000381469727,24.950000762939453,27.149999618530273,667905535,0.0,0.0 -2024-02-23 00:00:00+05:30,26.850000381469727,27.399999618530273,26.100000381469727,26.200000762939453,353166971,0.0,0.0 -2024-02-26 00:00:00+05:30,26.0,26.0,25.100000381469727,25.25,271088654,0.0,0.0 -2024-02-27 00:00:00+05:30,25.299999237060547,26.149999618530273,25.0,25.100000381469727,312044110,0.0,0.0 -2024-02-28 00:00:00+05:30,25.350000381469727,25.450000762939453,23.600000381469727,23.799999237060547,372869982,0.0,0.0 -2024-02-29 00:00:00+05:30,24.149999618530273,24.799999237060547,23.850000381469727,24.450000762939453,362379098,0.0,0.0 -2024-03-01 00:00:00+05:30,24.899999618530273,25.100000381469727,24.549999237060547,24.950000762939453,214554855,0.0,0.0 -2024-03-04 00:00:00+05:30,25.350000381469727,25.700000762939453,24.600000381469727,24.799999237060547,183649074,0.0,0.0 -2024-03-05 00:00:00+05:30,24.799999237060547,25.0,24.399999618530273,24.5,173143571,0.0,0.0 -2024-03-06 00:00:00+05:30,24.5,24.5,23.5,23.600000381469727,310625402,0.0,0.0 -2024-03-07 00:00:00+05:30,23.700000762939453,24.200000762939453,23.649999618530273,23.850000381469727,172310156,0.0,0.0 -2024-03-11 00:00:00+05:30,24.0,24.299999237060547,23.549999237060547,23.649999618530273,176614273,0.0,0.0 -2024-03-12 00:00:00+05:30,23.75,23.850000381469727,22.700000762939453,22.850000381469727,219277943,0.0,0.0 -2024-03-13 00:00:00+05:30,22.899999618530273,23.100000381469727,20.75,20.950000762939453,604559562,0.0,0.0 -2024-03-14 00:00:00+05:30,20.950000762939453,23.75,20.549999237060547,23.450000762939453,619816481,0.0,0.0 -2024-03-15 00:00:00+05:30,23.649999618530273,24.399999618530273,22.75,23.799999237060547,535542732,0.0,0.0 -2024-03-18 00:00:00+05:30,23.899999618530273,24.100000381469727,23.25,23.450000762939453,258256717,0.0,0.0 -2024-03-19 00:00:00+05:30,23.399999618530273,23.700000762939453,22.850000381469727,22.950000762939453,215509042,0.0,0.0 -2024-03-20 00:00:00+05:30,23.25,23.600000381469727,22.799999237060547,23.049999237060547,194241830,0.0,0.0 -2024-03-21 00:00:00+05:30,23.350000381469727,23.649999618530273,23.100000381469727,23.399999618530273,176412547,0.0,0.0 -2024-03-22 00:00:00+05:30,23.399999618530273,24.200000762939453,23.200000762939453,23.899999618530273,261281861,0.0,0.0 -2024-03-26 00:00:00+05:30,23.899999618530273,24.149999618530273,23.450000762939453,23.549999237060547,214847555,0.0,0.0 -2024-03-27 00:00:00+05:30,23.549999237060547,23.75,23.0,23.149999618530273,181249947,0.0,0.0 -2024-03-28 00:00:00+05:30,23.200000762939453,23.600000381469727,23.100000381469727,23.200000762939453,189198317,0.0,0.0 -2024-04-01 00:00:00+05:30,23.299999237060547,24.700000762939453,23.299999237060547,24.450000762939453,245113554,0.0,0.0 -2024-04-02 00:00:00+05:30,24.549999237060547,24.850000381469727,24.25,24.600000381469727,191975650,0.0,0.0 -2024-04-03 00:00:00+05:30,24.600000381469727,25.5,24.399999618530273,25.399999618530273,336349095,0.0,0.0 -2024-04-04 00:00:00+05:30,25.649999618530273,25.75,24.700000762939453,24.899999618530273,266816425,0.0,0.0 -2024-04-05 00:00:00+05:30,24.950000762939453,25.350000381469727,24.75,25.200000762939453,211846572,0.0,0.0 -2024-04-08 00:00:00+05:30,25.299999237060547,25.350000381469727,24.649999618530273,24.75,116892324,0.0,0.0 -2024-04-09 00:00:00+05:30,24.799999237060547,25.200000762939453,24.5,24.549999237060547,154932842,0.0,0.0 -2024-04-10 00:00:00+05:30,24.600000381469727,24.799999237060547,24.299999237060547,24.450000762939453,112618177,0.0,0.0 -2024-04-12 00:00:00+05:30,24.450000762939453,25.149999618530273,24.200000762939453,24.25,171088857,0.0,0.0 -2024-04-15 00:00:00+05:30,24.25,24.350000381469727,23.649999618530273,23.950000762939453,214148928,0.0,0.0 -2024-04-16 00:00:00+05:30,23.850000381469727,24.200000762939453,23.75,23.950000762939453,104659200,0.0,0.0 -2024-04-18 00:00:00+05:30,24.100000381469727,24.450000762939453,23.799999237060547,23.899999618530273,198730218,0.0,0.0 -2024-04-19 00:00:00+05:30,23.649999618530273,24.100000381469727,23.25,23.950000762939453,227501864,0.0,0.0 -2024-04-22 00:00:00+05:30,24.049999237060547,25.350000381469727,24.0,25.200000762939453,325840643,0.0,0.0 -2024-04-23 00:00:00+05:30,25.5,26.5,25.399999618530273,25.649999618530273,335943541,0.0,0.0 -2024-04-24 00:00:00+05:30,25.899999618530273,25.950000762939453,25.399999618530273,25.450000762939453,173176081,0.0,0.0 -2024-04-25 00:00:00+05:30,25.450000762939453,26.299999237060547,25.25,25.950000762939453,222135067,0.0,0.0 -2024-04-26 00:00:00+05:30,26.049999237060547,26.450000762939453,25.950000762939453,26.149999618530273,253826137,0.0,0.0 -2024-04-29 00:00:00+05:30,27.5,28.549999237060547,26.899999618530273,27.100000381469727,572841223,0.0,0.0 -2024-04-30 00:00:00+05:30,27.25,27.399999618530273,26.049999237060547,26.149999618530273,269821799,0.0,0.0 -2024-05-02 00:00:00+05:30,26.0,26.0,25.299999237060547,25.450000762939453,211043504,0.0,0.0 -2024-05-03 00:00:00+05:30,24.850000381469727,25.850000381469727,24.25,24.950000762939453,960652538,0.0,0.0 -2024-05-06 00:00:00+05:30,25.200000762939453,25.25,23.899999618530273,24.100000381469727,223165701,0.0,0.0 -2024-05-07 00:00:00+05:30,24.100000381469727,24.299999237060547,22.649999618530273,22.850000381469727,445812059,0.0,0.0 -2024-05-08 00:00:00+05:30,23.0,23.299999237060547,22.75,22.950000762939453,261166782,0.0,0.0 -2024-05-09 00:00:00+05:30,23.049999237060547,23.149999618530273,22.5,22.600000381469727,236185664,0.0,0.0 -2024-05-10 00:00:00+05:30,22.649999618530273,22.75,22.049999237060547,22.5,246251692,0.0,0.0 -2024-05-13 00:00:00+05:30,22.5,22.549999237060547,21.850000381469727,22.25,260499591,0.0,0.0 -2024-05-14 00:00:00+05:30,22.299999237060547,23.200000762939453,22.25,22.549999237060547,181551079,0.0,0.0 -2024-05-15 00:00:00+05:30,22.700000762939453,22.75,22.450000762939453,22.600000381469727,150206482,0.0,0.0 -2024-05-16 00:00:00+05:30,22.799999237060547,23.149999618530273,22.600000381469727,22.649999618530273,151589896,0.0,0.0 -2024-05-17 00:00:00+05:30,22.649999618530273,23.149999618530273,22.549999237060547,23.0,156930508,0.0,0.0 -2024-05-21 00:00:00+05:30,23.350000381469727,23.5,23.0,23.25,146784894,0.0,0.0 -2024-05-22 00:00:00+05:30,23.350000381469727,23.399999618530273,22.75,22.950000762939453,155124095,0.0,0.0 -2024-05-23 00:00:00+05:30,23.049999237060547,23.200000762939453,22.950000762939453,23.100000381469727,104049758,0.0,0.0 -2024-05-24 00:00:00+05:30,23.100000381469727,23.399999618530273,22.950000762939453,23.0,139574706,0.0,0.0 -2024-05-27 00:00:00+05:30,23.100000381469727,23.450000762939453,22.799999237060547,23.049999237060547,168551218,0.0,0.0 -2024-05-28 00:00:00+05:30,23.0,23.100000381469727,22.649999618530273,22.799999237060547,152952386,0.0,0.0 -2024-05-29 00:00:00+05:30,22.700000762939453,22.850000381469727,22.5,22.75,75915670,0.0,0.0 -2024-05-30 00:00:00+05:30,22.75,22.850000381469727,22.5,22.549999237060547,102080974,0.0,0.0 -2024-05-31 00:00:00+05:30,22.700000762939453,23.399999618530273,22.399999618530273,23.0,353965112,0.0,0.0 -2024-06-03 00:00:00+05:30,24.399999618530273,24.649999618530273,23.399999618530273,23.549999237060547,258942118,0.0,0.0 -2024-06-04 00:00:00+05:30,23.5,23.5,21.0,21.850000381469727,360722855,0.0,0.0 -2024-06-05 00:00:00+05:30,22.299999237060547,22.899999618530273,21.600000381469727,22.649999618530273,214221272,0.0,0.0 -2024-06-06 00:00:00+05:30,22.850000381469727,23.299999237060547,22.799999237060547,22.899999618530273,172088732,0.0,0.0 -2024-06-07 00:00:00+05:30,22.899999618530273,23.350000381469727,22.649999618530273,23.149999618530273,151028965,0.0,0.0 -2024-06-10 00:00:00+05:30,23.399999618530273,24.5,23.209999084472656,23.8700008392334,283340418,0.0,0.0 -2024-06-11 00:00:00+05:30,23.989999771118164,24.1200008392334,23.549999237060547,23.6200008392334,164913524,0.0,0.0 -2024-06-12 00:00:00+05:30,23.75,24.3799991607666,23.719999313354492,24.1200008392334,187828351,0.0,0.0 -2024-06-13 00:00:00+05:30,24.350000381469727,24.5,23.709999084472656,23.799999237060547,130415960,0.0,0.0 -2024-06-14 00:00:00+05:30,23.979999542236328,23.979999542236328,23.719999313354492,23.809999465942383,85042765,0.0,0.0 -2024-06-18 00:00:00+05:30,23.889999389648438,24.110000610351562,23.729999542236328,23.799999237060547,93571771,0.0,0.0 -2024-06-19 00:00:00+05:30,23.850000381469727,24.139999389648438,23.5,23.809999465942383,152776153,0.0,0.0 -2024-06-20 00:00:00+05:30,23.850000381469727,24.649999618530273,23.780000686645508,23.959999084472656,169935306,0.0,0.0 -2024-06-21 00:00:00+05:30,24.09000015258789,24.139999389648438,23.75,23.84000015258789,115877428,0.0,0.0 -2024-06-24 00:00:00+05:30,23.889999389648438,24.100000381469727,23.649999618530273,23.959999084472656,111001042,0.0,0.0 -2024-06-25 00:00:00+05:30,24.100000381469727,24.450000762939453,23.950000762939453,24.020000457763672,133033834,0.0,0.0 -2024-06-26 00:00:00+05:30,24.030000686645508,24.229999542236328,23.709999084472656,23.790000915527344,128300377,0.0,0.0 -2024-06-27 00:00:00+05:30,23.8700008392334,23.93000030517578,23.31999969482422,23.510000228881836,103940384,0.0,0.0 -2024-06-28 00:00:00+05:30,23.600000381469727,24.06999969482422,23.549999237060547,23.690000534057617,127903732,0.0,0.0 -2024-07-01 00:00:00+05:30,23.780000686645508,24.1299991607666,23.610000610351562,24.059999465942383,132489757,0.0,0.0 -2024-07-02 00:00:00+05:30,24.059999465942383,24.479999542236328,23.799999237060547,23.850000381469727,147188768,0.0,0.0 -2024-07-03 00:00:00+05:30,24.0,24.299999237060547,23.860000610351562,23.93000030517578,97595777,0.0,0.0 -2024-07-04 00:00:00+05:30,23.989999771118164,24.399999618530273,23.809999465942383,23.950000762939453,149388062,0.0,0.0 -2024-07-05 00:00:00+05:30,23.979999542236328,27.040000915527344,23.8700008392334,26.639999389648438,985310768,0.0,0.0 -2024-07-08 00:00:00+05:30,26.950000762939453,27.440000534057617,25.56999969482422,25.68000030517578,648338958,0.0,0.0 -2024-07-09 00:00:00+05:30,26.079999923706055,26.440000534057617,25.709999084472656,25.799999237060547,314153625,0.0,0.0 -2024-07-10 00:00:00+05:30,25.899999618530273,26.0,24.600000381469727,24.959999084472656,239758474,0.0,0.0 -2024-07-11 00:00:00+05:30,26.100000381469727,27.09000015258789,25.700000762939453,25.829999923706055,726569550,0.0,0.0 -2024-07-12 00:00:00+05:30,25.889999389648438,26.239999771118164,25.559999465942383,25.600000381469727,224871313,0.0,0.0 -2024-07-15 00:00:00+05:30,25.649999618530273,26.799999237060547,25.100000381469727,26.3799991607666,394428177,0.0,0.0 -2024-07-16 00:00:00+05:30,26.3700008392334,26.850000381469727,26.1200008392334,26.190000534057617,164345143,0.0,0.0 -2024-07-18 00:00:00+05:30,26.0,26.299999237060547,25.670000076293945,25.75,187983764,0.0,0.0 -2024-07-19 00:00:00+05:30,25.739999771118164,25.780000686645508,24.6200008392334,24.770000457763672,166847717,0.0,0.0 -2024-07-22 00:00:00+05:30,25.899999618530273,26.190000534057617,25.219999313354492,25.670000076293945,332587313,0.0,0.0 -2024-07-23 00:00:00+05:30,25.670000076293945,25.700000762939453,24.25,24.959999084472656,183384210,0.0,0.0 -2024-07-24 00:00:00+05:30,24.950000762939453,25.18000030517578,24.739999771118164,24.899999618530273,134634530,0.0,0.0 -2024-07-25 00:00:00+05:30,24.59000015258789,24.780000686645508,24.420000076293945,24.6200008392334,106791946,0.0,0.0 -2024-07-26 00:00:00+05:30,24.670000076293945,25.110000610351562,24.649999618530273,24.969999313354492,120894253,0.0,0.0 -2024-07-29 00:00:00+05:30,25.25,25.68000030517578,24.799999237060547,24.950000762939453,183181556,0.0,0.0 -2024-07-30 00:00:00+05:30,24.940000534057617,26.06999969482422,24.8799991607666,25.709999084472656,275043147,0.0,0.0 -2024-07-31 00:00:00+05:30,25.90999984741211,27.200000762939453,25.90999984741211,26.510000228881836,653115416,0.0,0.0 -2024-08-01 00:00:00+05:30,26.649999618530273,26.940000534057617,26.209999084472656,26.280000686645508,252509224,0.0,0.0 -2024-08-02 00:00:00+05:30,25.700000762939453,26.020000457763672,25.350000381469727,25.450000762939453,210174985,0.0,0.0 -2024-08-05 00:00:00+05:30,24.5,24.75,23.43000030517578,23.540000915527344,379085398,0.0,0.0 -2024-08-06 00:00:00+05:30,24.010000228881836,24.25,23.15999984741211,23.25,183499934,0.0,0.0 diff --git a/DATA/BRONZE/Symbol/Symbol_data.csv b/DATA/BRONZE/Symbol/Symbol_data.csv index fd90e52d..53897ba2 100644 --- a/DATA/BRONZE/Symbol/Symbol_data.csv +++ b/DATA/BRONZE/Symbol/Symbol_data.csv @@ -1,6 +1,6 @@ Scrip Code,Symbol,Scrip Name,ISIN No,Instrument Type -F769K01DM9,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,Mirae Asset Elss Tax Saver Fund -direct Plan-growth (0P00017844),INF769K01DM9,Mutual Funds -F200K01UM9,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,Sbi Long Term Equity Fund Direct Growth (0P0000XVL9),INF200K01UM9,Mutual Funds +F769K01DM9,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,Mirae Asset ELSS Tax Saver Fund Direct Growth (0P00017844),INF769K01DM9,Mutual Funds +F200K01UM9,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI Long Term Equity Fund Direct Growth (0P0000XVL9),INF200K01UM9,Mutual Funds 500002,ABB,ABB India Limited,INE117A01022,Equity 500003,AEGISLOG,AEGIS LOGISTICS LTD.,INE208C01025,Equity 500008,ARE&M,Amara Raja Energy & Mobility Ltd,INE885A01032,Equity diff --git a/DATA/BRONZE/TradeHistory/trade_2425.csv b/DATA/BRONZE/TradeHistory/trade_2425.csv index 2867171d..f02c6a9c 100644 --- a/DATA/BRONZE/TradeHistory/trade_2425.csv +++ b/DATA/BRONZE/TradeHistory/trade_2425.csv @@ -1,4 +1,26 @@ date,trade_time,trade_num,exchange,segment,scrip_code,instrument_type,strike_price,expiry,company,side,quantity,price,amount +2024-08-14 00:00:00,11:42:26,815482898,FON,FO,NIFTY,European Put,24100,14-08-2024,NIFTY,Buy,25,16.5,412.5 +2024-08-14 00:00:00,11:07:42,814680371,FON,FO,NIFTY,European Put,24100,14-08-2024,NIFTY,Buy,25,23.9,597.5 +2024-08-14 00:00:00,12:50:40,816897194,FON,FO,NIFTY,European Put,24100,14-08-2024,NIFTY,Sell,50,7.4,370 +2024-08-13 00:00:00,09:30:02,731545153,FON,FO,NIFTY,European Put,24250,14-08-2024,NIFTY,Buy,25,70,1750 +2024-08-13 00:00:00,10:30:34,736112360,FON,FO,NIFTY,European Put,24250,14-08-2024,NIFTY,Sell,25,80,2000 +2024-08-12 00:00:00,09:43:40,80920511,FON,FO,NIFTY,European Call,24500,14-08-2024,NIFTY,Sell,25,50.3,1257.5 +2024-08-09 00:00:00,14:47:44,84262186,FON,FO,NIFTY,European Call,24500,14-08-2024,NIFTY,Buy,25,89.5,2237.5 +2024-08-09 00:00:00,10:01:35,1519988,FON,FO,NIFTY,European Call,25000,14-08-2024,NIFTY,Sell,100,8.3,830 +2024-08-08 00:00:00,15:28:33,155765668,FON,FO,NIFTY,European Call,25000,14-08-2024,NIFTY,Buy,100,5,500 +2024-08-08 00:00:00,10:43:59,737479472,FON,FO,NIFTY,European Put,24000,08-08-2024,NIFTY,Sell,75,25,1875 +2024-08-07 00:00:00,15:08:24,737361400,FON,FO,NIFTY,European Put,24000,08-08-2024,NIFTY,Buy,75,15,1125 +2024-08-07 00:00:00,14:32:12,86008345,FON,FO,NIFTY,European Call,24350,08-08-2024,NIFTY,Sell,25,62.45,1561.25 +2024-08-07 00:00:00,10:40:30,2827494,FON,FO,NIFTY,European Call,25000,08-08-2024,NIFTY,Buy,25,1.9,47.5 +2024-08-07 00:00:00,10:45:11,82871869,FON,FO,NIFTY,European Call,24350,08-08-2024,NIFTY,Buy,25,98.4,2460 +2024-08-06 00:00:00,10:23:59,736248185,FON,FO,NIFTY,European Put,24200,08-08-2024,NIFTY,Buy,25,112,2800 +2024-08-06 00:00:00,12:35:05,824446017,FON,FO,NIFTY,European Put,24150,08-08-2024,NIFTY,Buy,25,130,3250 +2024-08-06 00:00:00,14:10:58,98687106,FON,FO,NIFTY,European Call,24150,08-08-2024,NIFTY,Sell,25,90.3,2257.5 +2024-08-06 00:00:00,11:53:31,91383965,FON,FO,NIFTY,European Call,24300,08-08-2024,NIFTY,Buy,25,100,2500 +2024-08-06 00:00:00,10:25:48,736467937,FON,FO,NIFTY,European Put,24200,08-08-2024,NIFTY,Sell,25,126.7,3167.5 +2024-08-06 00:00:00,12:53:33,825300332,FON,FO,NIFTY,European Put,24150,08-08-2024,NIFTY,Sell,25,118.85,2971.25 +2024-08-06 00:00:00,12:26:04,92572051,FON,FO,NIFTY,European Call,24300,08-08-2024,NIFTY,Sell,25,93.5,2337.5 +2024-08-06 00:00:00,14:00:50,98172057,FON,FO,NIFTY,European Call,24150,08-08-2024,NIFTY,Buy,25,113.75,2843.75 2024-08-05 00:00:00,09:32:11,81049361,FON,FO,NIFTY,European Call,24700,08-08-2024,NIFTY,Sell,25,30,750 2024-08-02 00:00:00,12:21:59,722796247,FON,FO,NIFTY,European Put,24800,08-08-2024,NIFTY,Buy,25,160,4000 2024-08-02 00:00:00,14:07:07,723739017,FON,FO,NIFTY,European Put,24800,08-08-2024,NIFTY,Buy,25,166,4150 diff --git a/DATA/GOLD/Dividend/Dividend_data.csv b/DATA/GOLD/Dividend/Dividend_data.csv index b3f3ac38..7b82f2dd 100644 --- a/DATA/GOLD/Dividend/Dividend_data.csv +++ b/DATA/GOLD/Dividend/Dividend_data.csv @@ -1,10 +1,8 @@ date,segment,stock_name,dividend_amount -2021-05-31,EQ,INFY,120.0 2021-06-03,EQ,SBIN,56.0 -2021-06-15,EQ,TATACHEM,200.0 2021-06-17,EQ,TATAPOWER,162.75 2021-08-11,EQ,VOLTAS,20.0 -2021-09-16,EQ,BPCL,752.5 +2021-09-16,EQ,BPCL,494.5 2021-11-11,EQ,BPCL,107.5 2022-02-10,EQ,BPCL,107.5 2022-06-09,EQ,VOLTAS,22.0 @@ -12,5 +10,6 @@ date,segment,stock_name,dividend_amount 2022-06-15,EQ,TATAPOWER,295.75 2023-06-07,EQ,TATAPOWER,300.0 2023-07-28,EQ,TATAMOTORS,200.0 -2024-06-11,EQ,TATAMOTORS,300.0 +2024-06-11,EQ,TATAMOTORS,600.0 2024-07-04,EQ,TATAPOWER,300.0 +2024-08-09,EQ,KPITTECH,9.2 diff --git a/DATA/GOLD/Holdings/HoldingsRecords_data.csv b/DATA/GOLD/Holdings/HoldingsRecords_data.csv new file mode 100644 index 00000000..4725ecab --- /dev/null +++ b/DATA/GOLD/Holdings/HoldingsRecords_data.csv @@ -0,0 +1,20 @@ +segment,exchange,symbol,scrip_name,isin_no,min_date,max_date +EQ,NSE,BHAGERIA,Bhageria Industries Ltd,INE354C01027,2020-05-05,2020-06-14 +EQ,NSE,BPCL,BHARAT PETROLEUM CORPORATION LTD.,INE029A01011,2021-08-06,2022-08-09 +EQ,NSE,GOLDBEES,NIPPON INDIA ETF GOLD BEES,INF204KB17I5,2021-02-09,2021-06-03 +EQ,NSE,HERANBA,Heranba Industries Ltd,INE694N01015,2021-03-04,2021-03-08 +EQ,NSE,IDEA,Vodafone Idea Ltd,INE669E01016,2020-07-29,2021-06-13 +EQ,NSE,INFY,INFOSYS LTD.,INE009A01021,2021-04-12,2021-06-13 +EQ,NSE,IRCTC,Indian Railway Catering and Tourism Corporation Ltd,INE335Y01020,2024-06-04,2024-08-16 +EQ,NSE,KPITTECH,KPIT Technologies Ltd,INE04I401011,2024-06-13,2024-08-16 +EQ,NSE,LICI,Life Insurance Corporation of India,INE0J1Y01017,2022-05-13,2022-08-09 +EQ,NSE,NIFTYBEES,Nippon India ETF Nifty 50 BeES,INF204KB14I2,2021-02-09,2021-06-13 +EQ,NSE,PNB,PUNJAB NATIONAL BANK,INE160A01022,2020-07-29,2021-06-13 +EQ,NSE,SBIN,STATE BANK OF INDIA,INE062A01020,2021-05-10,2021-06-03 +EQ,NSE,TATACHEM,TATA CHEMICALS LTD.,INE092A01019,2021-06-15,2022-08-09 +EQ,NSE,TATAMOTORS,TATA MOTORS LTD.,INE155A01022,2020-04-21,2024-08-16 +EQ,NSE,TATAPOWER,TATA POWER CO.LTD.,INE245A01021,2021-02-08,2024-08-16 +EQ,NSE,VOLTAS,VOLTAS LTD.,INE226A01021,2021-06-15,2022-08-09 +EQ,NSE,YESBANK,YES BANK LTD.,INE528G01035,2020-07-27,2021-11-09 +MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,Mirae Asset ELSS Tax Saver Fund Direct Growth (0P00017844),INF769K01DM9,2024-05-24,2024-08-16 +MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI Long Term Equity Fund Direct Growth (0P0000XVL9),INF200K01UM9,2024-05-24,2024-08-16 diff --git a/DATA/GOLD/Holdings/HoldingsTrands_data.csv b/DATA/GOLD/Holdings/HoldingsTrands_data.csv new file mode 100644 index 00000000..9cc3973d --- /dev/null +++ b/DATA/GOLD/Holdings/HoldingsTrands_data.csv @@ -0,0 +1,1580 @@ +date,open,high,low,close,holding +2020-04-21,1096.34,1096.34,1029.56,1040.06,1051.4 +2020-04-22,1040.06,1066.52,1010.1,1056.02,1051.4 +2020-04-23,1065.12,1094.38,1047.76,1052.52,1051.4 +2020-04-24,1047.76,1070.02,1029.56,1031.66,1051.4 +2020-04-25,1047.76,1070.02,1029.56,1031.66,1051.4 +2020-04-26,1047.76,1070.02,1029.56,1031.66,1051.4 +2020-04-27,1057.42,1059.52,1040.76,1047.06,1051.4 +2020-04-28,1056.02,1086.68,1047.76,1070.72,1051.4 +2020-04-29,1081.08,1103.34,1067.92,1087.38,1051.4 +2020-04-30,1081.08,1103.34,1067.92,1087.38,1051.4 +2020-05-01,1081.08,1103.34,1067.92,1087.38,1051.4 +2020-05-02,1081.08,1103.34,1067.92,1087.38,1051.4 +2020-05-03,1081.08,1103.34,1067.92,1087.38,1051.4 +2020-05-04,1651.29,1651.29,1539.0,1584.22,1470.4 +2020-05-05,2693.53,2773.98,2541.79,2584.95,2635.9 +2020-05-06,2625.5,2753.42,2559.59,2697.91,2635.9 +2020-05-07,2707.86,2757.77,2635.76,2654.61,2635.9 +2020-05-08,2723.42,2726.27,2559.95,2590.55,2635.9 +2020-05-09,2723.42,2726.27,2559.95,2590.55,2635.9 +2020-05-10,2723.42,2726.27,2559.95,2590.55,2635.9 +2020-05-11,2616.55,2778.81,2556.85,2662.03,2635.9 +2020-05-12,2640.83,2755.64,2564.56,2622.08,2635.9 +2020-05-13,2802.18,2834.68,2635.23,2675.69,2635.9 +2020-05-14,2627.52,2673.53,2585.06,2612.82,2635.9 +2020-05-15,2610.22,2626.58,2564.01,2596.52,2635.9 +2020-05-16,2610.22,2626.58,2564.01,2596.52,2635.9 +2020-05-17,2610.22,2626.58,2564.01,2596.52,2635.9 +2020-05-18,2586.22,2597.02,2421.29,2471.65,2635.9 +2020-05-19,2991.86,3076.13,2912.3,2943.15,3135.9 +2020-05-20,2954.4,3035.22,2931.95,2994.11,3135.9 +2020-05-21,2987.26,3118.47,2983.46,3043.27,3135.9 +2020-05-22,3065.21,3075.67,2997.05,3016.06,3135.9 +2020-05-23,3065.21,3075.67,2997.05,3016.06,3135.9 +2020-05-24,3065.21,3075.67,2997.05,3016.06,3135.9 +2020-05-25,3065.21,3075.67,2997.05,3016.06,3135.9 +2020-05-26,3060.02,3216.58,3037.41,3070.56,3135.9 +2020-05-27,3100.77,3142.23,3045.17,3115.82,3135.9 +2020-05-28,3140.53,3241.59,3104.97,3152.68,3135.9 +2020-05-29,3114.43,3151.89,3073.12,3123.33,3135.9 +2020-05-30,3114.43,3151.89,3073.12,3123.33,3135.9 +2020-05-31,3114.43,3151.89,3073.12,3123.33,3135.9 +2020-06-01,3315.85,3356.51,3100.59,3187.0,3135.9 +2020-06-02,3182.45,3430.3,3182.45,3397.74,3135.9 +2020-06-03,3493.22,3522.87,3391.8,3423.36,3135.9 +2020-06-04,3441.26,3479.07,3349.35,3392.31,3135.9 +2020-06-05,3491.27,3741.59,3449.21,3665.08,3135.9 +2020-06-06,3491.27,3741.59,3449.21,3665.08,3135.9 +2020-06-07,3491.27,3741.59,3449.21,3665.08,3135.9 +2020-06-08,3774.81,3855.18,3662.85,3718.96,3135.9 +2020-06-09,3768.77,3801.72,3590.78,3626.94,3135.9 +2020-06-10,3602.58,3761.2,3556.22,3689.24,3135.9 +2020-06-11,3634.03,3735.38,3520.6,3554.05,3135.9 +2020-06-12,3376.86,3624.55,3333.85,3528.2,3135.9 +2020-06-13,3376.86,3624.55,3333.85,3528.2,3135.9 +2020-06-14,3376.86,3624.55,3333.85,3528.2,3135.9 +2020-06-15,1979.8,1979.8,1889.17,1896.77,1470.4 +2020-06-16,1911.97,1954.34,1737.17,1789.23,1470.4 +2020-06-17,1752.37,1820.39,1737.17,1802.34,1470.4 +2020-06-18,1790.18,1835.4,1775.93,1820.39,1470.4 +2020-06-19,1790.18,1835.4,1775.93,1820.39,1470.4 +2020-06-20,1790.18,1835.4,1775.93,1820.39,1470.4 +2020-06-21,1790.18,1835.4,1775.93,1820.39,1470.4 +2020-06-22,1960.04,1980.75,1907.22,1938.38,1470.4 +2020-06-23,1941.23,2001.65,1923.18,1970.49,1470.4 +2020-06-24,1981.7,2092.28,1967.64,1978.09,1470.4 +2020-06-25,1963.84,2005.45,1918.43,1960.99,1470.4 +2020-06-26,1995.0,2001.65,1896.77,1917.48,1470.4 +2020-06-27,1995.0,2001.65,1896.77,1917.48,1470.4 +2020-06-28,1995.0,2001.65,1896.77,1917.48,1470.4 +2020-06-29,1907.22,1912.92,1851.55,1878.91,1470.4 +2020-06-30,1907.22,1912.92,1851.55,1878.91,1470.4 +2020-07-01,1864.66,1914.82,1854.4,1901.52,1470.4 +2020-07-02,1907.22,1944.08,1896.77,1917.48,1470.4 +2020-07-03,1907.22,1944.08,1896.77,1917.48,3030.4 +2020-07-04,1907.22,1944.08,1896.77,1917.48,3030.4 +2020-07-05,1907.22,1944.08,1896.77,1917.48,3030.4 +2020-07-06,3521.04,3710.08,3521.04,3683.22,3030.4 +2020-07-07,3716.88,3804.94,3650.92,3684.92,3030.4 +2020-07-08,3710.08,3747.48,3527.84,3563.2,3030.4 +2020-07-09,3598.56,3679.82,3534.64,3615.56,3030.4 +2020-07-10,3610.46,3669.62,3564.9,3634.26,3030.4 +2020-07-11,3610.46,3669.62,3564.9,3634.26,3030.4 +2020-07-12,3610.46,3669.62,3564.9,3634.26,3030.4 +2020-07-13,3683.22,3787.94,3610.46,3647.86,3030.4 +2020-07-14,3596.86,3634.26,3517.64,3553.0,3030.4 +2020-07-15,3603.66,3610.46,3463.58,3487.04,3030.4 +2020-07-16,3514.24,3514.24,3401.02,3480.58,3030.4 +2020-07-17,3497.24,3610.46,3490.44,3595.5,3030.4 +2020-07-18,3497.24,3610.46,3490.44,3595.5,3030.4 +2020-07-19,3497.24,3610.46,3490.44,3595.5,3030.4 +2020-07-20,3596.86,3596.86,3507.44,3547.9,3030.4 +2020-07-21,3581.9,3706.68,3566.6,3666.22,3030.4 +2020-07-22,3669.62,3708.38,3526.14,3553.0,3030.4 +2020-07-23,3551.3,3596.86,3536.34,3583.6,3030.4 +2020-07-24,3544.5,3564.9,3473.78,3505.74,3030.4 +2020-07-25,3544.5,3564.9,3473.78,3505.74,3030.4 +2020-07-26,3544.5,3564.9,3473.78,3505.74,3030.4 +2020-07-27,4749.34,4764.64,4654.82,4666.38,4260.4 +2020-07-28,4573.58,4817.36,4563.38,4788.56,4260.4 +2020-07-29,6503.76,6657.12,6364.2,6440.9,6000.4 +2020-07-30,6892.7,6967.46,6714.38,6766.54,6397.9 +2020-07-31,6892.7,6967.46,6714.38,6766.54,6397.9 +2020-08-01,6892.7,6967.46,6714.38,6766.54,6397.9 +2020-08-02,6892.7,6967.46,6714.38,6766.54,6397.9 +2020-08-03,6801.34,7242.2,6735.38,7169.6,6397.9 +2020-08-04,7212.7,7317.46,7083.28,7134.84,6397.9 +2020-08-05,7162.44,7461.42,7117.24,7342.66,6397.9 +2020-08-06,7442.96,7533.02,7377.06,7472.62,6397.9 +2020-08-07,7518.22,7734.54,7384.52,7703.28,6397.9 +2020-08-08,7518.22,7734.54,7384.52,7703.28,6397.9 +2020-08-09,7518.22,7734.54,7384.52,7703.28,6397.9 +2020-08-10,7812.44,8033.72,7738.54,7987.96,6397.9 +2020-08-11,8126.12,8162.82,7966.7,8020.2,6397.9 +2020-08-12,8105.0,8349.38,8061.34,8274.82,6397.9 +2020-08-13,8451.88,8647.76,8106.82,8394.16,6397.9 +2020-08-14,8418.16,8475.32,7966.86,8017.82,6397.9 +2020-08-15,8418.16,8475.32,7966.86,8017.82,6397.9 +2020-08-16,8418.16,8475.32,7966.86,8017.82,6397.9 +2020-08-17,7966.42,8073.88,7759.94,7879.16,6397.9 +2020-08-18,7874.26,8136.88,7786.66,8060.52,6397.9 +2020-08-19,8212.08,8291.04,8084.82,8185.12,6397.9 +2020-08-20,8148.46,8330.02,7951.8,8078.8,6397.9 +2020-08-21,8174.96,8273.82,7952.44,8040.94,6397.9 +2020-08-22,8174.96,8273.82,7952.44,8040.94,6397.9 +2020-08-23,8174.96,8273.82,7952.44,8040.94,6397.9 +2020-08-24,8054.9,8171.46,7891.04,7962.6,6397.9 +2020-08-25,7982.9,8255.54,7885.1,8146.88,6397.9 +2020-08-26,8258.6,8589.16,8153.54,8496.9,6397.9 +2020-08-27,8574.66,8866.8,8517.26,8716.74,6397.9 +2020-08-28,8750.38,9051.4,8507.74,8842.98,6397.9 +2020-08-29,8750.38,9051.4,8507.74,8842.98,6397.9 +2020-08-30,8750.38,9051.4,8507.74,8842.98,6397.9 +2020-08-31,8750.38,9051.4,8507.74,8842.98,6397.9 +2020-09-01,8769.34,8939.04,8343.26,8674.14,6397.9 +2020-09-02,8771.6,9057.38,8539.92,8935.28,6397.9 +2020-09-03,9012.88,9366.7,8906.72,9185.28,6397.9 +2020-09-04,8859.96,9277.1,8786.3,8936.16,6397.9 +2020-09-05,8859.96,9277.1,8786.3,8936.16,6397.9 +2020-09-06,8859.96,9277.1,8786.3,8936.16,6397.9 +2020-09-07,9094.52,9176.54,8899.16,8990.72,6397.9 +2020-09-08,9012.12,9033.32,8598.52,8655.28,6397.9 +2020-09-09,8549.82,8597.22,8252.14,8506.96,6397.9 +2020-09-10,8613.28,8768.84,8436.0,8688.88,6397.9 +2020-09-11,8750.18,8917.7,8643.12,8811.64,6397.9 +2020-09-12,8750.18,8917.7,8643.12,8811.64,6397.9 +2020-09-13,8750.18,8917.7,8643.12,8811.64,6397.9 +2020-09-14,8994.16,9207.38,8829.9,9003.96,6397.9 +2020-09-15,9083.72,9117.92,8881.1,8969.96,6397.9 +2020-09-16,9015.72,9202.9,8894.76,9029.08,6397.9 +2020-09-17,8958.08,8997.48,8718.2,8845.36,6397.9 +2020-09-18,8913.12,8998.28,8739.8,8824.66,6397.9 +2020-09-19,8913.12,8998.28,8739.8,8824.66,6397.9 +2020-09-20,8913.12,8998.28,8739.8,8824.66,6397.9 +2020-09-21,8826.66,8834.36,8195.38,8283.3,6397.9 +2020-09-22,8266.6,8310.4,7847.6,8058.72,6397.9 +2020-09-23,8181.14,8232.24,7719.54,7893.86,6397.9 +2020-09-24,7713.34,7801.04,7439.0,7535.16,6397.9 +2020-09-25,7636.22,7948.54,7531.26,7866.28,6397.9 +2020-09-26,7636.22,7948.54,7531.26,7866.28,6397.9 +2020-09-27,7636.22,7948.54,7531.26,7866.28,6397.9 +2020-09-28,7978.9,8229.88,7849.38,8106.02,6397.9 +2020-09-29,8191.68,8234.44,7906.1,7974.66,6397.9 +2020-09-30,8191.68,8234.44,7906.1,7974.66,6397.9 +2020-10-01,8029.64,8133.14,7882.72,7953.32,6397.9 +2020-10-02,8029.64,8133.14,7882.72,7953.32,6397.9 +2020-10-03,8029.64,8133.14,7882.72,7953.32,6397.9 +2020-10-04,8029.64,8133.14,7882.72,7953.32,6397.9 +2020-10-05,8113.74,8177.4,7889.36,7969.22,6397.9 +2020-10-06,8103.6,8402.0,7982.64,8319.24,6397.9 +2020-10-07,8290.14,8318.74,8078.96,8131.72,6397.9 +2020-10-08,8199.88,8294.58,8077.76,8151.82,6397.9 +2020-10-09,8171.92,8274.98,8024.5,8098.6,6397.9 +2020-10-10,8171.92,8274.98,8024.5,8098.6,6397.9 +2020-10-11,8171.92,8274.98,8024.5,8098.6,6397.9 +2020-10-12,8157.36,8215.36,7851.42,7959.64,6397.9 +2020-10-13,7933.28,8028.54,7799.92,7864.68,6397.9 +2020-10-14,7868.42,7910.38,7637.74,7747.5,6397.9 +2020-10-15,7780.06,7875.58,7510.08,7537.28,6397.9 +2020-10-16,7625.4,7678.5,7473.08,7563.84,6397.9 +2020-10-17,7625.4,7678.5,7473.08,7563.84,6397.9 +2020-10-18,7625.4,7678.5,7473.08,7563.84,6397.9 +2020-10-19,7689.9,7747.2,7556.84,7628.54,6397.9 +2020-10-20,7646.64,7792.1,7517.68,7714.8,6397.9 +2020-10-21,7776.36,7884.32,7593.64,7731.5,6397.9 +2020-10-22,7664.34,7902.18,7607.94,7818.12,6397.9 +2020-10-23,7877.38,8131.5,7831.78,8051.64,6397.9 +2020-10-24,7877.38,8131.5,7831.78,8051.64,6397.9 +2020-10-25,7877.38,8131.5,7831.78,8051.64,6397.9 +2020-10-26,8233.06,8305.62,7774.06,7910.62,6397.9 +2020-10-27,7904.02,8012.04,7716.76,7907.14,6397.9 +2020-10-28,7989.2,8190.18,7756.42,7815.48,6397.9 +2020-10-29,7686.86,7746.22,7542.2,7664.16,6397.9 +2020-10-30,7675.42,7838.28,7568.5,7725.62,6397.9 +2020-10-31,7675.42,7838.28,7568.5,7725.62,6397.9 +2020-11-01,7675.42,7838.28,7568.5,7725.62,6397.9 +2020-11-02,7766.72,7839.42,7616.26,7733.92,6397.9 +2020-11-03,7841.38,7930.2,7733.42,7771.48,6397.9 +2020-11-04,7786.08,7887.74,7716.72,7802.84,6397.9 +2020-11-05,7853.44,7928.6,7803.74,7879.6,6397.9 +2020-11-06,7901.9,8095.98,7867.5,7933.9,6397.9 +2020-11-07,7901.9,8095.98,7867.5,7933.9,6397.9 +2020-11-08,7901.9,8095.98,7867.5,7933.9,6397.9 +2020-11-09,8010.86,8159.42,7923.8,8126.32,6397.9 +2020-11-10,8307.58,8445.6,8267.18,8407.8,6397.9 +2020-11-11,8513.4,8720.18,8463.1,8663.68,6397.9 +2020-11-12,8703.82,8848.7,8525.22,8689.08,6397.9 +2020-11-13,8630.22,8759.12,8415.4,8583.0,6397.9 +2020-11-14,8716.42,8834.08,8632.76,8702.32,6397.9 +2020-11-15,8716.42,8834.08,8632.76,8702.32,6397.9 +2020-11-16,8716.42,8834.08,8632.76,8702.32,6397.9 +2020-11-17,8804.38,9149.18,8768.28,9041.82,6397.9 +2020-11-18,9032.88,9703.48,9012.08,9592.62,6397.9 +2020-11-19,9514.06,9718.64,9221.98,9317.08,6397.9 +2020-11-20,9425.0,9565.46,9221.82,9446.44,6397.9 +2020-11-21,9425.0,9565.46,9221.82,9446.44,6397.9 +2020-11-22,9425.0,9565.46,9221.82,9446.44,6397.9 +2020-11-23,9509.24,9718.12,9300.12,9532.9,6397.9 +2020-11-24,9625.26,9771.38,9522.7,9601.96,6397.9 +2020-11-25,9715.38,9848.24,9373.54,9489.7,6397.9 +2020-11-26,9516.96,9669.58,9415.9,9597.62,6397.9 +2020-11-27,9640.32,10110.38,9598.72,9933.16,6397.9 +2020-11-28,9640.32,10110.38,9598.72,9933.16,6397.9 +2020-11-29,9640.32,10110.38,9598.72,9933.16,6397.9 +2020-11-30,9640.32,10110.38,9598.72,9933.16,6397.9 +2020-12-01,10156.78,10213.78,9900.4,10069.26,6397.9 +2020-12-02,10277.38,10427.5,9998.92,10187.28,6397.9 +2020-12-03,10287.14,10382.44,10151.18,10284.64,6397.9 +2020-12-04,10361.6,10466.26,10094.92,10227.28,6397.9 +2020-12-05,10361.6,10466.26,10094.92,10227.28,6397.9 +2020-12-06,10361.6,10466.26,10094.92,10227.28,6397.9 +2020-12-07,10290.64,10408.3,10187.98,10264.38,6397.9 +2020-12-08,10366.04,10742.74,10138.7,10576.62,6397.9 +2020-12-09,10790.22,11077.6,10629.02,10852.22,6397.9 +2020-12-10,10995.32,11122.82,10602.34,10855.14,6397.9 +2020-12-11,10928.3,11164.62,10665.74,10822.6,6397.9 +2020-12-12,10928.3,11164.62,10665.74,10822.6,6397.9 +2020-12-13,10928.3,11164.62,10665.74,10822.6,6397.9 +2020-12-14,10928.96,10964.66,10603.34,10654.44,6397.9 +2020-12-15,10521.34,10725.2,10307.92,10638.1,6397.9 +2020-12-16,10759.86,10944.08,10607.36,10778.42,6397.9 +2020-12-17,10802.58,10873.58,10570.56,10630.52,6397.9 +2020-12-18,10595.56,10769.52,10282.84,10667.06,6397.9 +2020-12-19,10595.56,10769.52,10282.84,10667.06,6397.9 +2020-12-20,10595.56,10769.52,10282.84,10667.06,6397.9 +2020-12-21,10545.54,10601.64,9748.6,9872.06,6397.9 +2020-12-22,9742.96,10019.24,9378.66,9802.62,6397.9 +2020-12-23,9816.32,10097.64,9642.36,10007.44,6397.9 +2020-12-24,10129.56,10383.8,9985.16,10184.28,6397.9 +2020-12-25,10129.56,10383.8,9985.16,10184.28,6397.9 +2020-12-26,10129.56,10383.8,9985.16,10184.28,6397.9 +2020-12-27,10129.56,10383.8,9985.16,10184.28,6397.9 +2020-12-28,10379.86,10745.7,10293.7,10618.1,6397.9 +2020-12-29,10702.06,10782.96,10406.56,10527.98,6397.9 +2020-12-30,10527.18,10625.84,10351.16,10536.58,6397.9 +2020-12-31,10527.18,10625.84,10351.16,10536.58,6397.9 +2021-01-01,10648.84,10880.6,10596.64,10788.3,6397.9 +2021-01-02,10648.84,10880.6,10596.64,10788.3,6397.9 +2021-01-03,10648.84,10880.6,10596.64,10788.3,6397.9 +2021-01-04,11091.18,11185.94,10846.56,11020.78,6397.9 +2021-01-05,10842.1,11161.44,10706.74,11074.44,6397.9 +2021-01-06,11165.14,11330.42,10914.42,11146.4,6397.9 +2021-01-07,11240.46,11425.68,11123.2,11200.06,6397.9 +2021-01-08,11325.98,11433.34,11157.56,11240.02,6397.9 +2021-01-09,11325.98,11433.34,11157.56,11240.02,6397.9 +2021-01-10,11325.98,11433.34,11157.56,11240.02,6397.9 +2021-01-11,11339.08,12245.48,11204.58,11933.9,6397.9 +2021-01-12,12192.36,13120.14,11983.48,12636.26,6397.9 +2021-01-13,12861.2,13108.78,12474.52,12775.64,6397.9 +2021-01-14,12805.7,13109.34,12594.02,12882.16,6397.9 +2021-01-15,12911.12,13658.48,12667.04,13429.7,6397.9 +2021-01-16,12911.12,13658.48,12667.04,13429.7,6397.9 +2021-01-17,12911.12,13658.48,12667.04,13429.7,6397.9 +2021-01-18,13567.52,13589.42,12652.08,12882.46,6397.9 +2021-01-19,13105.4,13547.66,13069.3,13409.74,6397.9 +2021-01-20,13465.1,14093.56,13325.64,13930.94,6397.9 +2021-01-21,14179.44,14798.04,13950.42,14324.74,6397.9 +2021-01-22,14533.72,14944.24,13771.56,14207.78,6397.9 +2021-01-23,14533.72,14944.24,13771.56,14207.78,6397.9 +2021-01-24,14533.72,14944.24,13771.56,14207.78,6397.9 +2021-01-25,14654.1,14673.3,13571.36,13679.02,6397.9 +2021-01-26,14654.1,14673.3,13571.36,13679.02,6397.9 +2021-01-27,13626.46,13649.46,13078.74,13166.7,6397.9 +2021-01-28,12799.1,13354.28,12715.84,13031.44,6397.9 +2021-01-29,13280.28,13616.22,12751.2,12979.32,6397.9 +2021-01-30,13280.28,13616.22,12751.2,12979.32,6397.9 +2021-01-31,13280.28,13616.22,12751.2,12979.32,6397.9 +2021-02-01,13280.16,13858.54,12658.22,13755.12,6397.9 +2021-02-02,14231.5,15650.6,14040.48,15248.58,6397.9 +2021-02-03,15834.04,16050.0,15304.46,15585.94,6397.9 +2021-02-04,15575.04,15829.86,15238.74,15467.86,6397.9 +2021-02-05,15675.02,15859.78,15053.08,15197.34,6397.9 +2021-02-06,15675.02,15859.78,15053.08,15197.34,6397.9 +2021-02-07,15675.02,15859.78,15053.08,15197.34,6397.9 +2021-02-08,21470.86,22463.16,21236.8,22075.96,12877.9 +2021-02-09,22291.53,22513.7,21429.62,21663.57,13124.06 +2021-02-10,21777.59,22168.16,21345.75,21837.14,13124.06 +2021-02-11,21764.97,22125.08,21542.38,21732.76,13124.06 +2021-02-12,21801.69,22013.32,21417.88,21675.59,13124.06 +2021-02-13,21801.69,22013.32,21417.88,21675.59,13124.06 +2021-02-14,21801.69,22013.32,21417.88,21675.59,13124.06 +2021-02-15,21909.01,22223.24,21498.77,21870.89,13124.06 +2021-02-16,22039.32,22393.74,21590.99,21926.14,13124.06 +2021-02-17,21867.84,22382.72,21724.55,22066.73,13124.06 +2021-02-18,22178.53,22526.39,21524.75,22053.47,13124.06 +2021-02-19,22026.13,22254.05,20880.39,21413.1,13124.06 +2021-02-20,22026.13,22254.05,20880.39,21413.1,13124.06 +2021-02-21,22026.13,22254.05,20880.39,21413.1,13124.06 +2021-02-22,24307.17,24572.62,23623.77,23838.45,16094.06 +2021-02-23,23984.99,25092.92,23920.2,24736.23,16094.06 +2021-02-24,24946.7,25398.03,23784.78,24999.83,16094.06 +2021-02-25,25209.21,25864.1,25074.21,25593.47,16094.06 +2021-02-26,25099.54,25611.22,24652.86,25053.09,16094.06 +2021-02-27,25099.54,25611.22,24652.86,25053.09,16094.06 +2021-02-28,25099.54,25611.22,24652.86,25053.09,16094.06 +2021-03-01,25520.02,26003.73,25049.29,25556.68,16094.06 +2021-03-02,25969.2,26611.28,25505.57,26443.85,16094.06 +2021-03-03,27026.84,27484.46,26674.82,27107.03,16094.06 +2021-03-04,26733.9,27962.78,26359.98,27227.19,30515.06 +2021-03-05,37035.31,37697.82,34563.51,35285.02,22991.06 +2021-03-06,37035.31,37697.82,34563.51,35285.02,22991.06 +2021-03-07,37035.31,37697.82,34563.51,35285.02,22991.06 +2021-03-08,35878.14,36357.86,34306.89,34627.84,22991.06 +2021-03-09,26720.83,26903.87,25501.41,25982.06,16094.06 +2021-03-10,26368.91,26589.44,25896.51,26235.44,16094.06 +2021-03-11,26368.91,26589.44,25896.51,26235.44,16094.06 +2021-03-12,26538.25,27177.35,25891.97,26654.13,16094.06 +2021-03-13,26538.25,27177.35,25891.97,26654.13,16094.06 +2021-03-14,26538.25,27177.35,25891.97,26654.13,16094.06 +2021-03-15,26896.32,26909.33,25736.56,26459.47,16094.06 +2021-03-16,26593.06,26729.48,26037.14,26259.51,16094.06 +2021-03-17,26219.13,26404.35,24860.69,25035.36,16094.06 +2021-03-18,25399.5,25795.89,23968.9,24732.66,16094.06 +2021-03-19,24550.81,25366.55,23584.6,25196.32,16094.06 +2021-03-20,24550.81,25366.55,23584.6,25196.32,16094.06 +2021-03-21,24550.81,25366.55,23584.6,25196.32,16094.06 +2021-03-22,25319.23,25501.53,24766.05,25041.35,16094.06 +2021-03-23,25152.61,25565.25,24974.38,25182.49,16094.06 +2021-03-24,24974.8,25275.51,24217.72,24320.35,16094.06 +2021-03-25,24334.84,24437.36,23218.09,23576.52,16094.06 +2021-03-26,24071.18,24829.69,23880.1,24440.68,16094.06 +2021-03-27,24071.18,24829.69,23880.1,24440.68,16094.06 +2021-03-28,24071.18,24829.69,23880.1,24440.68,16094.06 +2021-03-29,24071.18,24829.69,23880.1,24440.68,16094.06 +2021-03-30,24811.63,25305.34,24229.01,24834.6,16094.06 +2021-03-31,24811.63,25305.34,24229.01,24834.6,16094.06 +2021-04-01,25125.84,25537.21,24875.82,25365.09,16094.06 +2021-04-02,25125.84,25537.21,24875.82,25365.09,16094.06 +2021-04-03,25125.84,25537.21,24875.82,25365.09,16094.06 +2021-04-04,25125.84,25537.21,24875.82,25365.09,16094.06 +2021-04-05,25403.16,25601.97,24360.19,25001.59,16094.06 +2021-04-06,25047.13,25795.16,24858.98,25250.68,16094.06 +2021-04-07,25193.94,25519.16,24828.19,25223.66,16094.06 +2021-04-08,25348.25,25930.07,25178.39,25473.1,16094.06 +2021-04-09,25560.83,26053.8,25207.82,25528.79,16094.06 +2021-04-10,25560.83,26053.8,25207.82,25528.79,16094.06 +2021-04-11,25560.83,26053.8,25207.82,25528.79,16094.06 +2021-04-12,43678.37,43728.73,40357.62,40870.08,35237.61 +2021-04-13,41063.97,42540.88,40043.43,42067.19,35237.61 +2021-04-14,41063.97,42540.88,40043.43,42067.19,35237.61 +2021-04-15,41537.9,42254.32,40783.61,41635.29,35237.61 +2021-04-16,41727.32,42842.67,41307.39,42283.98,35237.61 +2021-04-17,41727.32,42842.67,41307.39,42283.98,35237.61 +2021-04-18,41727.32,42842.67,41307.39,42283.98,35237.61 +2021-04-19,40563.2,41845.3,40295.64,41314.63,35237.61 +2021-04-20,42054.3,42176.94,40579.55,41036.74,35237.61 +2021-04-21,42054.3,42176.94,40579.55,41036.74,35237.61 +2021-04-22,40868.27,41619.58,40507.59,40922.38,35237.61 +2021-04-23,40689.73,41537.39,40408.27,40895.17,35237.61 +2021-04-24,40689.73,41537.39,40408.27,40895.17,35237.61 +2021-04-25,40689.73,41537.39,40408.27,40895.17,35237.61 +2021-04-26,41054.05,41524.48,40813.77,41145.85,35237.61 +2021-04-27,41284.61,42056.89,41127.54,41851.67,35237.61 +2021-04-28,42101.81,42604.65,41844.45,42192.12,35237.61 +2021-04-29,42507.89,42843.13,41719.46,41848.33,35237.61 +2021-04-30,42507.89,42843.13,41719.46,41848.33,35237.61 +2021-05-01,42507.89,42843.13,41719.46,41848.33,35237.61 +2021-05-02,42507.89,42843.13,41719.46,41848.33,35237.61 +2021-05-03,40560.48,41641.67,40238.96,41398.62,35237.61 +2021-05-04,41750.05,42342.51,40885.54,41184.86,35237.61 +2021-05-05,41800.95,41851.02,41046.97,41523.82,35237.61 +2021-05-06,41595.1,42603.98,41262.22,42255.84,35237.61 +2021-05-07,42548.36,42770.28,41986.94,42224.46,35237.61 +2021-05-08,42548.36,42770.28,41986.94,42224.46,35237.61 +2021-05-09,42548.36,42770.28,41986.94,42224.46,35237.61 +2021-05-10,47213.64,48674.15,46871.02,48302.13,40347.61 +2021-05-11,47822.81,48883.82,47335.43,48231.93,40347.61 +2021-05-12,48471.68,49884.06,47743.99,48708.97,40347.61 +2021-05-13,48471.68,49884.06,47743.99,48708.97,40347.61 +2021-05-14,49097.99,49307.1,46933.74,47175.44,40347.61 +2021-05-15,49097.99,49307.1,46933.74,47175.44,40347.61 +2021-05-16,49097.99,49307.1,46933.74,47175.44,40347.61 +2021-05-17,47642.8,48671.64,47218.16,48331.74,40347.61 +2021-05-18,48947.96,49941.2,48576.06,49257.75,40347.61 +2021-05-19,48259.75,49106.88,47776.26,48040.17,40347.61 +2021-05-20,48297.33,48489.28,47278.79,47548.88,40347.61 +2021-05-21,48134.71,48801.37,47652.88,48445.35,40347.61 +2021-05-22,48134.71,48801.37,47652.88,48445.35,40347.61 +2021-05-23,48134.71,48801.37,47652.88,48445.35,40347.61 +2021-05-24,48858.67,49410.7,48232.09,48841.17,40347.61 +2021-05-25,49270.34,49702.94,48814.64,49102.01,40347.61 +2021-05-26,49391.99,49907.83,48853.5,49239.17,40347.61 +2021-05-27,49452.3,50257.53,49116.79,49701.29,40347.61 +2021-05-28,50214.54,50447.86,49299.46,49623.0,40347.61 +2021-05-29,50214.54,50447.86,49299.46,49623.0,40347.61 +2021-05-30,50214.54,50447.86,49299.46,49623.0,40347.61 +2021-05-31,50214.54,50447.86,49299.46,49623.0,40347.61 +2021-06-01,49976.27,50474.69,49271.25,49601.92,40347.61 +2021-06-02,49405.41,50579.62,49191.68,50323.7,40347.61 +2021-06-03,50763.18,51211.58,50323.85,50728.45,40347.61 +2021-06-04,45056.15,45846.45,44531.53,45416.43,35153.97 +2021-06-05,45056.15,45846.45,44531.53,45416.43,35153.97 +2021-06-06,45056.15,45846.45,44531.53,45416.43,35153.97 +2021-06-07,45841.85,47377.79,45584.49,46799.7,35153.97 +2021-06-08,47091.12,48388.59,46299.72,47719.67,35153.97 +2021-06-09,48413.81,49816.04,46885.31,47803.36,35153.97 +2021-06-10,48462.59,48943.97,47834.02,48392.74,35153.97 +2021-06-11,48826.89,49394.11,48026.44,48680.45,35153.97 +2021-06-12,48826.89,49394.11,48026.44,48680.45,35153.97 +2021-06-13,48826.89,49394.11,48026.44,48680.45,35153.97 +2021-06-14,35895.9,36366.9,34253.85,35872.05,21967.9 +2021-06-15,54289.64,55001.9,53631.27,53927.43,41227.9 +2021-06-16,53857.56,54832.71,53100.21,53833.53,41227.9 +2021-06-17,53638.08,54461.11,52738.48,53319.12,41227.9 +2021-06-18,53442.46,53699.61,50901.03,52364.95,41227.9 +2021-06-19,53442.46,53699.61,50901.03,52364.95,41227.9 +2021-06-20,53442.46,53699.61,50901.03,52364.95,41227.9 +2021-06-21,51231.12,52646.02,50851.87,52400.5,41227.9 +2021-06-22,52856.02,53598.17,52205.73,52542.57,41227.9 +2021-06-23,52922.67,53234.98,51999.3,52169.23,41227.9 +2021-06-24,52258.06,52512.3,51494.11,51716.89,41227.9 +2021-06-25,51995.67,52986.27,51944.29,52463.66,41227.9 +2021-06-26,51995.67,52986.27,51944.29,52463.66,41227.9 +2021-06-27,51995.67,52986.27,51944.29,52463.66,41227.9 +2021-06-28,52752.26,53410.41,52361.56,52981.26,41227.9 +2021-06-29,53281.56,53629.73,52359.08,52834.98,41227.9 +2021-06-30,53281.56,53629.73,52359.08,52834.98,41227.9 +2021-07-01,52959.75,53378.97,52564.82,52817.43,41227.9 +2021-07-02,52944.81,53981.51,52471.73,53673.05,41227.9 +2021-07-03,52944.81,53981.51,52471.73,53673.05,41227.9 +2021-07-04,52944.81,53981.51,52471.73,53673.05,41227.9 +2021-07-05,54211.14,54904.26,53580.13,54359.52,41227.9 +2021-07-06,54619.6,55328.28,51482.22,52042.78,41227.9 +2021-07-07,52083.38,52566.01,51206.69,52293.79,41227.9 +2021-07-08,52326.37,52768.86,51153.85,51511.46,41227.9 +2021-07-09,51382.28,52096.54,50889.79,51656.13,41227.9 +2021-07-10,51382.28,52096.54,50889.79,51656.13,41227.9 +2021-07-11,51382.28,52096.54,50889.79,51656.13,41227.9 +2021-07-12,52164.95,52742.57,51549.15,51898.32,41227.9 +2021-07-13,52264.59,52555.41,51712.41,52249.58,41227.9 +2021-07-14,52436.21,52833.3,51959.66,52114.33,41227.9 +2021-07-15,52346.25,52779.18,51883.05,52266.51,41227.9 +2021-07-16,52422.93,52921.83,52084.62,52385.27,41227.9 +2021-07-17,52422.93,52921.83,52084.62,52385.27,41227.9 +2021-07-18,52422.93,52921.83,52084.62,52385.27,41227.9 +2021-07-19,52342.45,53027.06,51789.55,52288.29,41227.9 +2021-07-20,52234.89,52415.12,50727.82,51015.8,41227.9 +2021-07-21,52234.89,52415.12,50727.82,51015.8,41227.9 +2021-07-22,51617.45,51874.36,50988.39,51395.58,41227.9 +2021-07-23,51538.02,51690.72,50605.77,50753.46,41227.9 +2021-07-24,51538.02,51690.72,50605.77,50753.46,41227.9 +2021-07-25,51538.02,51690.72,50605.77,50753.46,41227.9 +2021-07-26,50869.31,51290.81,50108.22,50597.8,41227.9 +2021-07-27,50619.84,51174.31,49652.29,49985.22,41227.9 +2021-07-28,50190.07,50218.77,48913.76,49384.8,41227.9 +2021-07-29,49559.26,50772.23,49511.7,50432.14,41227.9 +2021-07-30,50504.68,51742.74,50358.1,51036.08,41227.9 +2021-07-31,50504.68,51742.74,50358.1,51036.08,41227.9 +2021-08-01,50504.68,51742.74,50358.1,51036.08,41227.9 +2021-08-02,51776.42,52771.73,51226.01,52262.22,41227.9 +2021-08-03,52621.68,53104.48,52013.42,52469.72,41227.9 +2021-08-04,52790.31,53038.52,51548.13,51844.36,41227.9 +2021-08-05,51858.07,52663.93,51055.07,52367.46,41227.9 +2021-08-06,61345.52,62719.93,61029.37,61704.01,60878.9 +2021-08-07,61345.52,62719.93,61029.37,61704.01,60878.9 +2021-08-08,61345.52,62719.93,61029.37,61704.01,60878.9 +2021-08-09,62252.81,62981.72,60533.82,61539.91,60878.9 +2021-08-10,61653.25,62344.63,59984.8,60788.72,60878.9 +2021-08-11,61077.49,61699.14,59534.74,61189.65,60878.9 +2021-08-12,61516.04,63050.05,61116.14,62454.34,60878.9 +2021-08-13,62825.54,63352.34,62081.87,62587.04,60878.9 +2021-08-14,62825.54,63352.34,62081.87,62587.04,60878.9 +2021-08-15,62825.54,63352.34,62081.87,62587.04,60878.9 +2021-08-16,62615.17,63289.85,61901.1,62331.6,60878.9 +2021-08-17,62448.34,62826.53,60915.04,61702.2,60878.9 +2021-08-18,61846.66,62067.48,61000.82,61244.38,60878.9 +2021-08-19,61846.66,62067.48,61000.82,61244.38,60878.9 +2021-08-20,60719.15,61194.64,59167.98,59634.92,60878.9 +2021-08-21,60719.15,61194.64,59167.98,59634.92,60878.9 +2021-08-22,60719.15,61194.64,59167.98,59634.92,60878.9 +2021-08-23,59988.8,60465.14,57892.16,58660.32,60878.9 +2021-08-24,58714.07,59601.52,57935.11,59173.01,60878.9 +2021-08-25,59520.85,60230.93,58996.29,59335.86,60878.9 +2021-08-26,59500.43,60095.37,58895.55,59471.13,60878.9 +2021-08-27,59614.64,60379.74,59235.73,59966.57,60878.9 +2021-08-28,59614.64,60379.74,59235.73,59966.57,60878.9 +2021-08-29,59614.64,60379.74,59235.73,59966.57,60878.9 +2021-08-30,60433.21,61060.55,60278.72,60632.39,60878.9 +2021-08-31,60433.21,61060.55,60278.72,60632.39,60878.9 +2021-09-01,60950.39,62294.87,60348.49,61745.08,60878.9 +2021-09-02,61980.5,62516.18,61442.88,61959.7,60878.9 +2021-09-03,62174.28,62802.91,61638.57,62234.41,60878.9 +2021-09-04,62174.28,62802.91,61638.57,62234.41,60878.9 +2021-09-05,62174.28,62802.91,61638.57,62234.41,60878.9 +2021-09-06,62502.82,62930.25,61942.15,62246.2,60878.9 +2021-09-07,62357.95,62796.78,61026.99,61651.57,60878.9 +2021-09-08,61920.43,62847.04,61177.93,62386.26,60878.9 +2021-09-09,62274.13,63147.13,61855.81,62557.81,60878.9 +2021-09-10,62274.13,63147.13,61855.81,62557.81,60878.9 +2021-09-11,62274.13,63147.13,61855.81,62557.81,60878.9 +2021-09-12,62274.13,63147.13,61855.81,62557.81,60878.9 +2021-09-13,62662.64,63224.98,62040.48,62815.89,60878.9 +2021-09-14,63164.5,63958.11,62675.61,63465.03,60878.9 +2021-09-15,63595.21,65503.74,63357.47,65011.33,60878.9 +2021-09-16,64837.45,65710.62,64092.0,64943.08,60878.9 +2021-09-17,65177.06,65467.7,63259.53,63868.33,60878.9 +2021-09-18,65177.06,65467.7,63259.53,63868.33,60878.9 +2021-09-19,65177.06,65467.7,63259.53,63868.33,60878.9 +2021-09-20,63506.03,64095.57,61256.51,61599.6,60878.9 +2021-09-21,61512.2,62346.6,60309.77,61872.75,60878.9 +2021-09-22,62120.44,63750.08,62028.04,63209.97,60878.9 +2021-09-23,63789.39,65552.06,63427.05,64917.1,60878.9 +2021-09-24,65407.68,66595.61,63881.35,64766.53,60878.9 +2021-09-25,65407.68,66595.61,63881.35,64766.53,60878.9 +2021-09-26,65407.68,66595.61,63881.35,64766.53,60878.9 +2021-09-27,65433.59,66917.43,64922.94,66178.08,60878.9 +2021-09-28,66691.16,67329.09,65424.41,66127.21,60878.9 +2021-09-29,65678.37,68734.0,65282.21,67943.26,60878.9 +2021-09-30,65678.37,68734.0,65282.21,67943.26,60878.9 +2021-10-01,68561.37,69875.91,67550.5,69003.12,60878.9 +2021-10-02,68561.37,69875.91,67550.5,69003.12,60878.9 +2021-10-03,68561.37,69875.91,67550.5,69003.12,60878.9 +2021-10-04,69658.09,71257.03,69072.41,70626.35,60878.9 +2021-10-05,70738.72,73472.26,70238.04,72054.91,60878.9 +2021-10-06,72746.59,73969.04,70665.04,71743.53,60878.9 +2021-10-07,72779.71,75960.01,71879.07,74550.58,60878.9 +2021-10-08,75752.96,76703.55,74243.93,74980.59,60878.9 +2021-10-09,75752.96,76703.55,74243.93,74980.59,60878.9 +2021-10-10,75752.96,76703.55,74243.93,74980.59,60878.9 +2021-10-11,75726.77,79641.53,75240.65,78640.32,60878.9 +2021-10-12,79538.41,80845.63,77826.56,79438.15,60878.9 +2021-10-13,82811.8,92666.31,82537.41,90224.05,60878.9 +2021-10-14,93654.96,93862.61,88412.4,89104.02,60878.9 +2021-10-15,93654.96,93862.61,88412.4,89104.02,60878.9 +2021-10-16,93654.96,93862.61,88412.4,89104.02,60878.9 +2021-10-17,93654.96,93862.61,88412.4,89104.02,60878.9 +2021-10-18,91185.85,96941.16,89598.75,93824.41,60878.9 +2021-10-19,95782.32,96250.2,86875.06,88784.39,60878.9 +2021-10-20,88301.24,90460.76,84837.24,87745.17,60878.9 +2021-10-21,88876.51,90081.01,85590.53,88059.9,60878.9 +2021-10-22,88650.14,89585.92,84974.34,86108.38,60878.9 +2021-10-23,88650.14,89585.92,84974.34,86108.38,60878.9 +2021-10-24,88650.14,89585.92,84974.34,86108.38,60878.9 +2021-10-25,86916.11,87077.21,82430.74,84102.49,60878.9 +2021-10-26,84402.78,88699.31,84118.17,87595.71,60878.9 +2021-10-27,88306.19,88786.77,86087.68,86450.22,60878.9 +2021-10-28,85685.89,85781.29,82043.37,82541.86,60878.9 +2021-10-29,81746.94,84117.08,79516.99,82638.59,60878.9 +2021-10-30,81746.94,84117.08,79516.99,82638.59,60878.9 +2021-10-31,81746.94,84117.08,79516.99,82638.59,60878.9 +2021-11-01,83633.9,84812.19,81841.94,83997.1,60878.9 +2021-11-02,85750.28,87030.72,84251.87,84592.14,60878.9 +2021-11-03,84744.15,85506.94,83421.71,84096.02,60878.9 +2021-11-04,85168.86,85492.47,84674.64,84948.56,60878.9 +2021-11-05,85168.86,85492.47,84674.64,84948.56,60878.9 +2021-11-06,85168.86,85492.47,84674.64,84948.56,60878.9 +2021-11-07,85168.86,85492.47,84674.64,84948.56,60878.9 +2021-11-08,85640.68,87118.61,84547.83,86694.26,60878.9 +2021-11-09,87171.88,89902.13,86745.47,88387.28,60878.9 +2021-11-10,86273.73,86830.69,84931.95,85751.61,59061.4 +2021-11-11,85890.44,86960.05,84568.03,85366.94,59061.4 +2021-11-12,86112.18,86628.58,84728.72,85909.42,59061.4 +2021-11-13,86112.18,86628.58,84728.72,85909.42,59061.4 +2021-11-14,86112.18,86628.58,84728.72,85909.42,59061.4 +2021-11-15,86411.06,87142.3,85631.12,86004.36,59061.4 +2021-11-16,86427.42,88263.44,85635.64,86791.87,59061.4 +2021-11-17,87218.83,88955.18,86443.31,88035.05,59061.4 +2021-11-18,88317.82,88788.84,83837.55,85063.03,59061.4 +2021-11-19,88317.82,88788.84,83837.55,85063.03,59061.4 +2021-11-20,88317.82,88788.84,83837.55,85063.03,59061.4 +2021-11-21,88317.82,88788.84,83837.55,85063.03,59061.4 +2021-11-22,85447.8,85649.35,80507.91,81644.42,59061.4 +2021-11-23,81193.01,84123.91,80212.04,83670.04,59061.4 +2021-11-24,84505.15,85535.1,82788.71,83325.79,59061.4 +2021-11-25,83686.46,84511.66,82351.94,83917.94,59061.4 +2021-11-26,82628.7,83293.92,78378.81,78896.2,59061.4 +2021-11-27,82628.7,83293.92,78378.81,78896.2,59061.4 +2021-11-28,82628.7,83293.92,78378.81,78896.2,59061.4 +2021-11-29,77873.13,80263.12,75637.12,78224.87,59061.4 +2021-11-30,77873.13,80263.12,75637.12,78224.87,59061.4 +2021-12-01,79276.48,80851.49,78082.84,80222.62,59061.4 +2021-12-02,81305.54,81882.92,79496.95,81105.22,59061.4 +2021-12-03,81255.01,82539.47,80865.2,81472.6,59061.4 +2021-12-04,81255.01,82539.47,80865.2,81472.6,59061.4 +2021-12-05,81255.01,82539.47,80865.2,81472.6,59061.4 +2021-12-06,81664.07,82012.45,79567.42,79844.73,59061.4 +2021-12-07,80747.51,82160.52,80288.37,81723.78,59061.4 +2021-12-08,82242.94,83482.64,81961.61,83063.75,59061.4 +2021-12-09,83601.89,84075.48,82436.07,83153.05,59061.4 +2021-12-10,82813.86,84013.43,82338.2,83357.86,59061.4 +2021-12-11,82813.86,84013.43,82338.2,83357.86,59061.4 +2021-12-12,82813.86,84013.43,82338.2,83357.86,59061.4 +2021-12-13,84175.61,85306.16,83164.91,83417.44,59061.4 +2021-12-14,83234.54,83356.18,81917.71,82875.27,59061.4 +2021-12-15,82701.29,83936.8,82015.46,82450.76,59061.4 +2021-12-16,83165.14,83319.87,80947.0,81735.07,59061.4 +2021-12-17,81661.13,81764.25,78639.34,79153.43,59061.4 +2021-12-18,81661.13,81764.25,78639.34,79153.43,59061.4 +2021-12-19,81661.13,81764.25,78639.34,79153.43,59061.4 +2021-12-20,77354.37,77966.19,74195.03,75706.95,59061.4 +2021-12-21,76507.0,77921.36,75925.35,76774.16,59061.4 +2021-12-22,77587.85,79358.11,77252.37,79117.66,59061.4 +2021-12-23,79869.59,80334.71,79078.99,79457.97,59061.4 +2021-12-24,79882.48,79914.28,77769.0,78644.58,59061.4 +2021-12-25,79882.48,79914.28,77769.0,78644.58,59061.4 +2021-12-26,79882.48,79914.28,77769.0,78644.58,59061.4 +2021-12-27,78449.29,79326.21,77526.78,79115.28,59061.4 +2021-12-28,79691.86,81091.71,79426.38,80754.16,59061.4 +2021-12-29,80807.09,81226.09,79776.5,80125.75,59061.4 +2021-12-30,80051.22,80566.9,78993.08,79311.92,59061.4 +2021-12-31,80051.22,80566.9,78993.08,79311.92,59061.4 +2022-01-01,80051.22,80566.9,78993.08,79311.92,59061.4 +2022-01-02,80051.22,80566.9,78993.08,79311.92,59061.4 +2022-01-03,81458.34,82674.87,80851.24,82326.24,59061.4 +2022-01-04,82510.89,83184.86,80934.37,82078.54,59061.4 +2022-01-05,81878.84,82718.21,81180.72,82122.94,59061.4 +2022-01-06,81102.64,83014.57,80583.55,82378.31,59061.4 +2022-01-07,82701.0,83997.56,81932.81,83128.96,59061.4 +2022-01-08,82701.0,83997.56,81932.81,83128.96,59061.4 +2022-01-09,82701.0,83997.56,81932.81,83128.96,59061.4 +2022-01-10,83684.29,84806.16,83143.36,84315.93,59061.4 +2022-01-11,84463.6,85935.26,83717.12,84799.66,59061.4 +2022-01-12,85532.37,86895.97,85030.08,86069.03,59061.4 +2022-01-13,86241.33,88123.07,85020.96,87635.78,59061.4 +2022-01-14,87368.12,89137.3,86711.14,87883.8,59061.4 +2022-01-15,87368.12,89137.3,86711.14,87883.8,59061.4 +2022-01-16,87368.12,89137.3,86711.14,87883.8,59061.4 +2022-01-17,88428.38,89694.9,87459.51,89164.48,59061.4 +2022-01-18,89645.66,90068.59,86308.48,86816.91,59061.4 +2022-01-19,86551.73,88973.71,85663.45,88382.59,59061.4 +2022-01-20,88526.36,89086.32,87073.56,87824.46,59061.4 +2022-01-21,86935.86,87876.11,84260.65,85236.25,59061.4 +2022-01-22,86935.86,87876.11,84260.65,85236.25,59061.4 +2022-01-23,86935.86,87876.11,84260.65,85236.25,59061.4 +2022-01-24,85042.38,85557.09,80425.57,81353.55,59061.4 +2022-01-25,80479.97,83802.7,79392.05,83347.37,59061.4 +2022-01-26,80479.97,83802.7,79392.05,83347.37,59061.4 +2022-01-27,82390.98,84433.22,81123.66,83596.17,59061.4 +2022-01-28,84520.29,86579.65,83874.79,84610.88,59061.4 +2022-01-29,84520.29,86579.65,83874.79,84610.88,59061.4 +2022-01-30,84520.29,86579.65,83874.79,84610.88,59061.4 +2022-01-31,84520.29,86579.65,83874.79,84610.88,59061.4 +2022-02-01,86007.99,87589.69,84035.09,85842.49,59061.4 +2022-02-02,86488.93,87654.71,85836.5,86500.27,59061.4 +2022-02-03,86779.96,87732.37,85919.88,86546.63,59061.4 +2022-02-04,86609.75,87510.01,85863.87,86315.88,59061.4 +2022-02-05,86609.75,87510.01,85863.87,86315.88,59061.4 +2022-02-06,86609.75,87510.01,85863.87,86315.88,59061.4 +2022-02-07,87089.65,87301.66,85055.34,85533.81,59061.4 +2022-02-08,85890.91,86291.39,81767.52,83149.37,59061.4 +2022-02-09,83863.7,85340.1,83157.68,84829.41,59061.4 +2022-02-10,85379.12,86283.83,84307.66,85407.88,59061.4 +2022-02-11,85158.28,85746.27,82449.86,82907.01,59061.4 +2022-02-12,85158.28,85746.27,82449.86,82907.01,59061.4 +2022-02-13,85158.28,85746.27,82449.86,82907.01,59061.4 +2022-02-14,84788.49,85410.68,82186.66,82668.26,59061.4 +2022-02-15,79978.89,83338.7,78399.5,82995.32,59061.4 +2022-02-16,83544.94,84355.94,82246.82,82793.64,59061.4 +2022-02-17,83448.46,84152.64,82037.88,82393.99,59061.4 +2022-02-18,81993.76,83092.8,81245.2,81705.39,59061.4 +2022-02-19,81993.76,83092.8,81245.2,81705.39,59061.4 +2022-02-20,81993.76,83092.8,81245.2,81705.39,59061.4 +2022-02-21,81470.78,82440.2,80431.04,81369.02,59061.4 +2022-02-22,78027.8,80734.14,77449.65,79751.64,59061.4 +2022-02-23,80492.37,81058.36,79218.34,79491.62,59061.4 +2022-02-24,76382.84,77556.56,71410.63,72678.95,59061.4 +2022-02-25,74235.63,78025.72,74060.16,77263.42,59061.4 +2022-02-26,74235.63,78025.72,74060.16,77263.42,59061.4 +2022-02-27,74235.63,78025.72,74060.16,77263.42,59061.4 +2022-02-28,74235.63,78025.72,74060.16,77263.42,59061.4 +2022-03-01,74235.63,78025.72,74060.16,77263.42,59061.4 +2022-03-02,77305.88,78713.27,76144.56,77671.2,59061.4 +2022-03-03,78953.07,80060.4,76982.4,77761.43,59061.4 +2022-03-04,77082.02,77526.95,75018.6,75507.12,59061.4 +2022-03-05,77082.02,77526.95,75018.6,75507.12,59061.4 +2022-03-06,77082.02,77526.95,75018.6,75507.12,59061.4 +2022-03-07,73215.89,74232.51,71666.92,73024.44,59061.4 +2022-03-08,72959.25,74932.17,71368.96,74469.78,59061.4 +2022-03-09,75248.68,76643.23,74162.76,75970.91,59061.4 +2022-03-10,78765.7,79438.25,76751.79,77687.45,59061.4 +2022-03-11,77523.2,78731.3,76622.18,78319.35,59061.4 +2022-03-12,77523.2,78731.3,76622.18,78319.35,59061.4 +2022-03-13,77523.2,78731.3,76622.18,78319.35,59061.4 +2022-03-14,78464.53,78772.35,76761.82,77795.55,59061.4 +2022-03-15,77914.39,79045.37,76404.21,77168.7,59061.4 +2022-03-16,78317.82,79427.65,77854.95,78824.34,59061.4 +2022-03-17,79879.65,80458.43,79207.09,79783.71,59061.4 +2022-03-18,79879.65,80458.43,79207.09,79783.71,59061.4 +2022-03-19,79879.65,80458.43,79207.09,79783.71,59061.4 +2022-03-20,79879.65,80458.43,79207.09,79783.71,59061.4 +2022-03-21,80183.9,80525.15,78683.36,78896.35,59061.4 +2022-03-22,78952.51,80721.1,77860.51,80452.74,59061.4 +2022-03-23,80906.3,82148.43,79978.18,80684.62,59061.4 +2022-03-24,80415.19,81602.78,79634.99,81072.86,59061.4 +2022-03-25,81381.21,82180.97,80399.02,81092.33,59061.4 +2022-03-26,81381.21,82180.97,80399.02,81092.33,59061.4 +2022-03-27,81381.21,82180.97,80399.02,81092.33,59061.4 +2022-03-28,81402.25,81757.93,79703.28,80531.52,59061.4 +2022-03-29,81247.07,82202.49,80312.21,81159.24,59061.4 +2022-03-30,81927.58,82637.25,80938.57,81563.5,59061.4 +2022-03-31,81927.58,82637.25,80938.57,81563.5,59061.4 +2022-04-01,80720.15,82917.36,80510.19,82591.04,59061.4 +2022-04-02,80720.15,82917.36,80510.19,82591.04,59061.4 +2022-04-03,80720.15,82917.36,80510.19,82591.04,59061.4 +2022-04-04,83054.91,84544.37,82533.07,84054.6,59061.4 +2022-04-05,84478.29,87825.82,84105.66,87135.43,59061.4 +2022-04-06,87260.2,90199.98,86473.43,88770.51,59061.4 +2022-04-07,89168.67,90084.59,86201.78,86596.36,59061.4 +2022-04-08,87129.8,88183.01,86101.72,87268.07,59061.4 +2022-04-09,87129.8,88183.01,86101.72,87268.07,59061.4 +2022-04-10,87129.8,88183.01,86101.72,87268.07,59061.4 +2022-04-11,87894.59,89299.88,87278.12,87910.34,59061.4 +2022-04-12,88034.91,88099.55,84534.92,85536.22,59061.4 +2022-04-13,86219.98,86750.16,84642.16,84897.58,59061.4 +2022-04-14,86219.98,86750.16,84642.16,84897.58,59061.4 +2022-04-15,86219.98,86750.16,84642.16,84897.58,59061.4 +2022-04-16,86219.98,86750.16,84642.16,84897.58,59061.4 +2022-04-17,86219.98,86750.16,84642.16,84897.58,59061.4 +2022-04-18,84039.44,85017.88,81481.85,83329.18,59061.4 +2022-04-19,84076.54,84893.99,79997.83,81371.85,59061.4 +2022-04-20,82247.6,83902.52,81325.31,82936.09,59061.4 +2022-04-21,83679.33,85101.31,83093.82,84766.71,59061.4 +2022-04-22,84423.6,84875.63,83073.94,83322.77,59061.4 +2022-04-23,84423.6,84875.63,83073.94,83322.77,59061.4 +2022-04-24,84423.6,84875.63,83073.94,83322.77,59061.4 +2022-04-25,82191.18,82794.89,80167.52,80721.75,59061.4 +2022-04-26,82012.24,82628.51,81347.88,82065.1,59061.4 +2022-04-27,81383.02,82778.03,80596.37,81526.77,59061.4 +2022-04-28,82404.93,82781.54,81016.55,82066.84,59061.4 +2022-04-29,82857.68,83615.96,80543.62,80952.35,59061.4 +2022-04-30,82857.68,83615.96,80543.62,80952.35,59061.4 +2022-05-01,82857.68,83615.96,80543.62,80952.35,59061.4 +2022-05-02,82473.53,83396.22,80372.2,80906.1,59061.4 +2022-05-03,82473.53,83396.22,80372.2,80906.1,59061.4 +2022-05-04,83642.53,84578.12,81096.33,81736.96,59061.4 +2022-05-05,82734.36,83890.4,81741.45,82392.09,59061.4 +2022-05-06,81180.91,81763.59,79584.82,80431.29,59061.4 +2022-05-07,81180.91,81763.59,79584.82,80431.29,59061.4 +2022-05-08,81180.91,81763.59,79584.82,80431.29,59061.4 +2022-05-09,78997.85,79405.29,76372.64,77906.24,59061.4 +2022-05-10,77351.5,78944.63,74896.86,75400.74,59061.4 +2022-05-11,105383.04,107323.17,102456.04,105467.31,88845.4 +2022-05-12,104710.79,104968.16,100188.23,101405.86,88845.4 +2022-05-13,107611.31,111713.26,106194.3,108421.03,102405.4 +2022-05-14,107611.31,111713.26,106194.3,108421.03,102405.4 +2022-05-15,107611.31,111713.26,106194.3,108421.03,102405.4 +2022-05-16,109684.33,110458.5,106938.72,109256.98,102405.4 +2022-05-17,119372.81,125063.07,118465.59,123992.3,102405.4 +2022-05-18,124746.47,125463.37,121756.1,122484.67,102405.4 +2022-05-19,118696.67,120390.13,117178.96,117985.36,102405.4 +2022-05-20,120384.71,122837.02,119488.9,121426.22,102405.4 +2022-05-21,120384.71,122837.02,119488.9,121426.22,102405.4 +2022-05-22,120384.71,122837.02,119488.9,121426.22,102405.4 +2022-05-23,122272.63,123938.68,120018.66,120769.76,102405.4 +2022-05-24,121037.17,122247.61,119131.23,120719.78,102405.4 +2022-05-25,121609.52,122138.45,117176.3,117857.48,102405.4 +2022-05-26,118607.15,119386.95,113702.07,118343.97,102405.4 +2022-05-27,119737.28,121413.78,118713.38,119980.52,102405.4 +2022-05-28,119737.28,121413.78,118713.38,119980.52,102405.4 +2022-05-29,119737.28,121413.78,118713.38,119980.52,102405.4 +2022-05-30,121579.81,124103.94,119694.66,123444.42,102405.4 +2022-05-31,121579.81,124103.94,119694.66,123444.42,102405.4 +2022-06-01,123248.39,124271.68,121866.37,123075.43,102405.4 +2022-06-02,123245.69,124156.37,121734.31,122849.04,102405.4 +2022-06-03,124042.63,124205.07,120788.65,121117.87,102405.4 +2022-06-04,124042.63,124205.07,120788.65,121117.87,102405.4 +2022-06-05,124042.63,124205.07,120788.65,121117.87,102405.4 +2022-06-06,120917.4,122018.38,118912.41,121063.44,102405.4 +2022-06-07,120720.8,122138.32,119442.65,121327.69,102405.4 +2022-06-08,121324.28,122420.81,119782.97,120703.95,102405.4 +2022-06-09,120155.37,121418.38,118923.58,120115.13,102405.4 +2022-06-10,119139.88,120132.67,118216.49,119425.97,102405.4 +2022-06-11,119139.88,120132.67,118216.49,119425.97,102405.4 +2022-06-12,119139.88,120132.67,118216.49,119425.97,102405.4 +2022-06-13,116750.7,117367.05,113469.37,113881.32,102405.4 +2022-06-14,112718.74,115924.44,111906.45,113973.88,102405.4 +2022-06-15,115133.26,116626.24,113735.0,114680.21,102405.4 +2022-06-16,116303.67,116847.03,109656.27,110234.51,102405.4 +2022-06-17,109438.54,111110.28,107763.18,109209.19,102405.4 +2022-06-18,109438.54,111110.28,107763.18,109209.19,102405.4 +2022-06-19,109438.54,111110.28,107763.18,109209.19,102405.4 +2022-06-20,109667.69,110492.19,103178.7,105046.29,102405.4 +2022-06-21,106656.04,109895.53,105060.89,108993.85,102405.4 +2022-06-22,109077.39,109450.74,106544.55,107490.03,102405.4 +2022-06-23,107965.84,110272.86,106827.7,109211.22,102405.4 +2022-06-24,110056.57,111362.02,109226.52,110565.44,102405.4 +2022-06-25,110056.57,111362.02,109226.52,110565.44,102405.4 +2022-06-26,110056.57,111362.02,109226.52,110565.44,102405.4 +2022-06-27,112543.62,113207.32,110879.25,111389.84,102405.4 +2022-06-28,110868.52,112120.69,109909.81,111803.16,102405.4 +2022-06-29,110449.73,112723.51,110335.4,111556.44,102405.4 +2022-06-30,110449.73,112723.51,110335.4,111556.44,102405.4 +2022-07-01,110031.15,111347.26,107848.47,110825.26,102405.4 +2022-07-02,110031.15,111347.26,107848.47,110825.26,102405.4 +2022-07-03,110031.15,111347.26,107848.47,110825.26,102405.4 +2022-07-04,110936.74,112499.78,109821.29,111506.8,102405.4 +2022-07-05,113050.76,114185.66,111681.05,112143.92,102405.4 +2022-07-06,113114.55,113859.29,111570.83,113197.36,102405.4 +2022-07-07,114056.96,115867.05,112805.14,114922.06,102405.4 +2022-07-08,116098.28,117950.44,114832.35,117302.09,102405.4 +2022-07-09,116098.28,117950.44,114832.35,117302.09,102405.4 +2022-07-10,116098.28,117950.44,114832.35,117302.09,102405.4 +2022-07-11,116920.62,117957.57,115721.11,117046.77,102405.4 +2022-07-12,116595.82,117564.04,115343.06,116150.98,102405.4 +2022-07-13,116914.93,117563.8,115425.94,115955.25,102405.4 +2022-07-14,116489.0,117089.16,114957.52,115998.18,102405.4 +2022-07-15,116354.22,118796.67,116009.61,118129.77,102405.4 +2022-07-16,116354.22,118796.67,116009.61,118129.77,102405.4 +2022-07-17,116354.22,118796.67,116009.61,118129.77,102405.4 +2022-07-18,118891.31,120684.93,118279.28,119867.77,102405.4 +2022-07-19,119269.43,120495.38,118666.37,119670.23,102405.4 +2022-07-20,120747.95,121737.63,119641.69,119988.76,102405.4 +2022-07-21,120116.36,121312.04,119370.24,120875.04,102405.4 +2022-07-22,121211.46,122417.96,120344.71,120833.03,102405.4 +2022-07-23,121211.46,122417.96,120344.71,120833.03,102405.4 +2022-07-24,121211.46,122417.96,120344.71,120833.03,102405.4 +2022-07-25,121237.94,122139.61,119513.9,120880.77,102405.4 +2022-07-26,120965.27,121118.5,117945.48,118361.26,102405.4 +2022-07-27,117640.61,118726.3,115718.68,117508.3,102405.4 +2022-07-28,117442.88,119095.82,115561.73,117624.79,102405.4 +2022-07-29,118469.29,120230.41,118074.76,119629.98,102405.4 +2022-07-30,118469.29,120230.41,118074.76,119629.98,102405.4 +2022-07-31,118469.29,120230.41,118074.76,119629.98,102405.4 +2022-08-01,119906.51,125238.26,119622.92,124788.74,102405.4 +2022-08-02,124938.95,125705.03,122958.22,124861.17,102405.4 +2022-08-03,124662.16,125802.78,122306.1,123699.39,102405.4 +2022-08-04,124533.74,126076.04,121217.07,123279.59,102405.4 +2022-08-05,123566.68,125114.02,122533.35,123772.51,102405.4 +2022-08-06,123566.68,125114.02,122533.35,123772.51,102405.4 +2022-08-07,123566.68,125114.02,122533.35,123772.51,102405.4 +2022-08-08,123538.84,124747.48,122382.71,123303.7,102405.4 +2022-08-09,123538.84,124747.48,122382.71,123303.7,102405.4 +2022-08-10,80519.5,81494.0,79675.5,81062.0,48224.4 +2022-08-11,81914.5,82358.5,81042.0,81314.0,48224.4 +2022-08-12,81211.5,82641.5,80536.0,81834.5,48224.4 +2022-08-13,81211.5,82641.5,80536.0,81834.5,48224.4 +2022-08-14,81211.5,82641.5,80536.0,81834.5,48224.4 +2022-08-15,81211.5,82641.5,80536.0,81834.5,48224.4 +2022-08-16,81933.5,83953.5,81735.0,83580.0,48224.4 +2022-08-17,84023.5,84901.5,83100.5,83330.5,48224.4 +2022-08-18,83085.0,83848.5,82546.0,83385.0,48224.4 +2022-08-19,83656.5,84291.5,80809.5,81213.5,48224.4 +2022-08-20,83656.5,84291.5,80809.5,81213.5,48224.4 +2022-08-21,83656.5,84291.5,80809.5,81213.5,48224.4 +2022-08-22,81039.5,81069.5,77999.0,78331.5,48224.4 +2022-08-23,77645.0,80253.5,77272.5,79978.5,48224.4 +2022-08-24,79778.0,80642.5,79152.0,79974.5,48224.4 +2022-08-25,80282.0,81105.5,79280.5,79528.0,48224.4 +2022-08-26,80078.0,81704.5,80078.0,80973.0,48224.4 +2022-08-27,80078.0,81704.5,80078.0,80973.0,48224.4 +2022-08-28,80078.0,81704.5,80078.0,80973.0,48224.4 +2022-08-29,77996.0,79991.0,77996.0,79479.5,48224.4 +2022-08-30,80140.0,82072.0,80085.0,81854.5,48224.4 +2022-08-31,80140.0,82072.0,80085.0,81854.5,48224.4 +2022-09-01,80996.5,82674.0,80628.0,81462.5,48224.4 +2022-09-02,82046.5,82325.0,80269.0,80695.0,48224.4 +2022-09-03,82046.5,82325.0,80269.0,80695.0,48224.4 +2022-09-04,82046.5,82325.0,80269.0,80695.0,48224.4 +2022-09-05,80610.0,81365.5,80218.0,80588.0,48224.4 +2022-09-06,81049.5,82777.0,80488.5,82089.0,48224.4 +2022-09-07,81659.5,82500.0,80352.5,80842.0,48224.4 +2022-09-08,81624.5,81993.5,79742.5,80186.0,48224.4 +2022-09-09,80744.0,81204.0,79462.0,80176.5,48224.4 +2022-09-10,80744.0,81204.0,79462.0,80176.5,48224.4 +2022-09-11,80744.0,81204.0,79462.0,80176.5,48224.4 +2022-09-12,80411.0,81274.0,80165.5,80732.0,48224.4 +2022-09-13,81068.5,81831.0,80599.5,81064.5,48224.4 +2022-09-14,79424.5,81294.5,79396.0,80461.0,48224.4 +2022-09-15,80726.0,81798.5,79764.5,80705.5,48224.4 +2022-09-16,80956.0,81059.5,77089.5,77988.5,48224.4 +2022-09-17,80956.0,81059.5,77089.5,77988.5,48224.4 +2022-09-18,80956.0,81059.5,77089.5,77988.5,48224.4 +2022-09-19,77835.0,78132.0,76439.0,76645.5,48224.4 +2022-09-20,77513.5,79180.0,77395.0,77944.5,48224.4 +2022-09-21,77912.0,78328.0,76351.0,76708.5,48224.4 +2022-09-22,76282.5,77740.0,75465.0,77231.5,48224.4 +2022-09-23,77151.5,77320.0,74882.5,75270.0,48224.4 +2022-09-24,77151.5,77320.0,74882.5,75270.0,48224.4 +2022-09-25,77151.5,77320.0,74882.5,75270.0,48224.4 +2022-09-26,74273.5,74563.5,70506.0,71407.0,48224.4 +2022-09-27,72161.0,72701.5,70521.0,71802.5,48224.4 +2022-09-28,71114.0,72469.0,70534.5,71294.0,48224.4 +2022-09-29,72611.0,73329.5,70844.0,71380.0,48224.4 +2022-09-30,72611.0,73329.5,70844.0,71380.0,48224.4 +2022-10-01,72611.0,73329.5,70844.0,71380.0,48224.4 +2022-10-02,72611.0,73329.5,70844.0,71380.0,48224.4 +2022-10-03,72366.5,72676.0,70661.5,71066.5,48224.4 +2022-10-04,72376.5,73181.0,72030.0,72941.0,48224.4 +2022-10-05,72376.5,73181.0,72030.0,72941.0,48224.4 +2022-10-06,73385.5,74518.5,73274.5,73941.0,48224.4 +2022-10-07,73882.5,74118.0,72992.5,73888.0,48224.4 +2022-10-08,73882.5,74118.0,72992.5,73888.0,48224.4 +2022-10-09,73882.5,74118.0,72992.5,73888.0,48224.4 +2022-10-10,72540.0,72808.5,71182.0,71940.0,48224.4 +2022-10-11,72040.0,72576.0,70945.5,71210.5,48224.4 +2022-10-12,71475.5,72023.0,70691.0,71647.0,48224.4 +2022-10-13,71597.0,72481.5,70789.5,71617.0,48224.4 +2022-10-14,72736.5,73282.0,71186.5,71314.0,48224.4 +2022-10-15,72736.5,73282.0,71186.5,71314.0,48224.4 +2022-10-16,72736.5,73282.0,71186.5,71314.0,48224.4 +2022-10-17,70481.5,71956.0,70313.5,71599.5,48224.4 +2022-10-18,72267.0,73233.5,72133.5,72828.5,48224.4 +2022-10-19,73024.5,73255.0,71687.5,71975.0,48224.4 +2022-10-20,71503.0,72484.0,71036.0,72194.0,48224.4 +2022-10-21,72158.5,72849.0,71407.0,71887.0,48224.4 +2022-10-22,72158.5,72849.0,71407.0,71887.0,48224.4 +2022-10-23,72158.5,72849.0,71407.0,71887.0,48224.4 +2022-10-24,72686.0,72928.5,72082.5,72305.0,48224.4 +2022-10-25,72503.0,73760.0,72277.0,72858.5,48224.4 +2022-10-26,72503.0,73760.0,72277.0,72858.5,48224.4 +2022-10-27,73005.0,74475.0,72851.0,73931.0,48224.4 +2022-10-28,74138.0,74511.0,73274.5,74018.0,48224.4 +2022-10-29,74138.0,74511.0,73274.5,74018.0,48224.4 +2022-10-30,74138.0,74511.0,73274.5,74018.0,48224.4 +2022-10-31,74138.0,74511.0,73274.5,74018.0,48224.4 +2022-11-01,74584.5,76209.0,74470.5,76004.0,48224.4 +2022-11-02,75855.5,76543.0,75447.5,75826.0,48224.4 +2022-11-03,75296.0,76002.0,74586.0,75000.5,48224.4 +2022-11-04,75096.5,76259.0,74912.0,76038.0,48224.4 +2022-11-05,75096.5,76259.0,74912.0,76038.0,48224.4 +2022-11-06,75096.5,76259.0,74912.0,76038.0,48224.4 +2022-11-07,76197.0,77551.5,76042.5,77128.0,48224.4 +2022-11-08,76197.0,77551.5,76042.5,77128.0,48224.4 +2022-11-09,77357.0,78527.0,76787.5,77264.5,48224.4 +2022-11-10,75729.5,76270.5,74473.0,74864.5,48224.4 +2022-11-11,75823.0,76628.0,75143.5,76081.0,48224.4 +2022-11-12,75823.0,76628.0,75143.5,76081.0,48224.4 +2022-11-13,75823.0,76628.0,75143.5,76081.0,48224.4 +2022-11-14,76008.5,77574.0,75624.5,76777.0,48224.4 +2022-11-15,76974.5,77625.5,76885.5,77385.5,48224.4 +2022-11-16,77351.0,77572.0,75570.5,76099.0,48224.4 +2022-11-17,75005.0,75764.5,74404.5,74846.5,48224.4 +2022-11-18,75038.5,75337.5,74210.5,74698.0,48224.4 +2022-11-19,75038.5,75337.5,74210.5,74698.0,48224.4 +2022-11-20,75038.5,75337.5,74210.5,74698.0,48224.4 +2022-11-21,74919.5,75371.5,74049.5,74583.5,48224.4 +2022-11-22,74612.5,75191.5,74258.0,74815.5,48224.4 +2022-11-23,75114.0,75545.5,74651.5,74809.0,48224.4 +2022-11-24,74791.5,75049.0,74284.0,74729.0,48224.4 +2022-11-25,74805.5,76519.5,74745.5,76217.0,48224.4 +2022-11-26,74805.5,76519.5,74745.5,76217.0,48224.4 +2022-11-27,74805.5,76519.5,74745.5,76217.0,48224.4 +2022-11-28,76269.5,77213.5,75992.0,76285.5,48224.4 +2022-11-29,76264.0,76866.0,75671.5,76078.5,48224.4 +2022-11-30,76264.0,76866.0,75671.5,76078.5,48224.4 +2022-12-01,77205.5,77662.5,76487.5,76822.5,48224.4 +2022-12-02,76883.5,77303.5,76333.5,76575.5,48224.4 +2022-12-03,76883.5,77303.5,76333.5,76575.5,48224.4 +2022-12-04,76883.5,77303.5,76333.5,76575.5,48224.4 +2022-12-05,76446.5,76888.0,75416.5,75765.0,48224.4 +2022-12-06,75673.5,76925.5,75348.5,76298.0,48224.4 +2022-12-07,76162.0,76416.5,74990.5,75168.0,48224.4 +2022-12-08,75184.5,75481.5,74541.5,74748.0,48224.4 +2022-12-09,75080.5,75323.0,72890.5,73544.0,48224.4 +2022-12-10,75080.5,75323.0,72890.5,73544.0,48224.4 +2022-12-11,75080.5,75323.0,72890.5,73544.0,48224.4 +2022-12-12,73385.0,73931.0,72436.0,73381.0,48224.4 +2022-12-13,74015.5,74452.5,73699.0,73959.0,48224.4 +2022-12-14,74211.5,74896.5,73958.5,74482.5,48224.4 +2022-12-15,74534.0,75250.0,74006.5,74235.0,48224.4 +2022-12-16,73893.0,75411.5,73031.5,74018.5,48224.4 +2022-12-17,73893.0,75411.5,73031.5,74018.5,48224.4 +2022-12-18,73893.0,75411.5,73031.5,74018.5,48224.4 +2022-12-19,74192.5,74283.5,73102.5,73604.5,48224.4 +2022-12-20,73461.0,73841.5,72302.5,73025.5,48224.4 +2022-12-21,73209.5,73640.5,71296.0,71662.0,48224.4 +2022-12-22,71855.5,72083.0,69342.5,70087.5,48224.4 +2022-12-23,69115.5,69512.0,66423.0,66739.0,48224.4 +2022-12-24,69115.5,69512.0,66423.0,66739.0,48224.4 +2022-12-25,69115.5,69512.0,66423.0,66739.0,48224.4 +2022-12-26,66473.5,69102.0,66084.5,68315.5,48224.4 +2022-12-27,69625.0,70290.5,68889.0,69896.5,48224.4 +2022-12-28,69808.0,70461.0,69420.0,69691.0,48224.4 +2022-12-29,69583.0,69655.5,68389.5,68803.5,48224.4 +2022-12-30,69598.5,70026.5,69095.5,69295.5,48224.4 +2022-12-31,69598.5,70026.5,69095.5,69295.5,48224.4 +2023-01-01,69598.5,70026.5,69095.5,69295.5,48224.4 +2023-01-02,69832.0,70746.5,69626.0,70561.5,48224.4 +2023-01-03,70697.5,71091.5,70123.0,70408.0,48224.4 +2023-01-04,70485.5,70485.5,68714.5,69122.5,48224.4 +2023-01-05,69637.5,69667.5,68383.0,69180.5,48224.4 +2023-01-06,69101.5,69471.5,68057.0,68365.5,48224.4 +2023-01-07,69101.5,69471.5,68057.0,68365.5,48224.4 +2023-01-08,69101.5,69471.5,68057.0,68365.5,48224.4 +2023-01-09,68858.5,69659.0,68603.5,69196.5,48224.4 +2023-01-10,70276.5,72252.5,69966.0,71540.0,48224.4 +2023-01-11,71831.5,72410.5,71448.0,71999.5,48224.4 +2023-01-12,72158.5,72386.0,70911.5,71387.5,48224.4 +2023-01-13,71380.0,71969.0,70763.5,71447.0,48224.4 +2023-01-14,71380.0,71969.0,70763.5,71447.0,48224.4 +2023-01-15,71380.0,71969.0,70763.5,71447.0,48224.4 +2023-01-16,71634.5,72007.0,71025.5,71674.5,48224.4 +2023-01-17,71404.5,72527.5,71331.0,71980.0,48224.4 +2023-01-18,71912.5,72166.0,71137.5,71270.0,48224.4 +2023-01-19,71061.0,71200.0,70079.5,70191.0,48224.4 +2023-01-20,70484.0,71836.5,70216.0,70705.5,48224.4 +2023-01-21,70484.0,71836.5,70216.0,70705.5,48224.4 +2023-01-22,70484.0,71836.5,70216.0,70705.5,48224.4 +2023-01-23,71103.5,71616.5,70833.5,71215.0,48224.4 +2023-01-24,71279.0,72911.0,71057.0,72386.5,48224.4 +2023-01-25,72504.0,72954.5,71247.5,71457.5,48224.4 +2023-01-26,72504.0,72954.5,71247.5,71457.5,48224.4 +2023-01-27,73625.5,75197.0,72423.0,74230.0,48224.4 +2023-01-28,73625.5,75197.0,72423.0,74230.0,48224.4 +2023-01-29,73625.5,75197.0,72423.0,74230.0,48224.4 +2023-01-30,74256.0,75169.5,73279.0,74319.0,48224.4 +2023-01-31,74256.0,75169.5,73279.0,74319.0,48224.4 +2023-02-01,77029.5,77718.0,72615.5,74841.5,48224.4 +2023-02-02,74776.5,75522.0,74018.5,74708.5,48224.4 +2023-02-03,74984.5,75612.5,73849.5,74641.5,48224.4 +2023-02-04,74984.5,75612.5,73849.5,74641.5,48224.4 +2023-02-05,74984.5,75612.5,73849.5,74641.5,48224.4 +2023-02-06,75052.5,75914.0,74300.0,74761.0,48224.4 +2023-02-07,74985.5,75109.5,73347.0,73753.5,48224.4 +2023-02-08,73771.0,74525.0,73093.5,74367.5,48224.4 +2023-02-09,74256.0,74500.0,73209.0,73802.5,48224.4 +2023-02-10,73837.5,75003.0,72880.0,74581.5,48224.4 +2023-02-11,73837.5,75003.0,72880.0,74581.5,48224.4 +2023-02-12,73837.5,75003.0,72880.0,74581.5,48224.4 +2023-02-13,74581.5,74925.0,73576.5,73964.0,48224.4 +2023-02-14,73923.0,74399.0,73047.0,73809.0,48224.4 +2023-02-15,73572.5,74635.0,73496.5,74497.5,48224.4 +2023-02-16,74598.5,75031.5,74063.5,74216.0,48224.4 +2023-02-17,73559.0,74442.0,73499.0,74001.0,48224.4 +2023-02-18,73559.0,74442.0,73499.0,74001.0,48224.4 +2023-02-19,73559.0,74442.0,73499.0,74001.0,48224.4 +2023-02-20,74183.5,74616.5,73300.0,74160.5,48224.4 +2023-02-21,74550.5,75342.5,73511.5,74140.5,48224.4 +2023-02-22,74064.0,74064.0,72416.5,72590.0,48224.4 +2023-02-23,72413.5,73492.0,72129.0,72831.0,48224.4 +2023-02-24,73006.0,73438.5,72215.0,72426.0,48224.4 +2023-02-25,73006.0,73438.5,72215.0,72426.0,48224.4 +2023-02-26,73006.0,73438.5,72215.0,72426.0,48224.4 +2023-02-27,72426.0,72480.0,70304.0,71089.0,48224.4 +2023-02-28,72426.0,72480.0,70304.0,71089.0,48224.4 +2023-03-01,71878.5,72915.0,71775.0,72570.0,48224.4 +2023-03-02,72450.0,72855.5,71835.5,72207.5,48224.4 +2023-03-03,72376.5,73736.5,72376.5,73261.5,48224.4 +2023-03-04,72376.5,73736.5,72376.5,73261.5,48224.4 +2023-03-05,72376.5,73736.5,72376.5,73261.5,48224.4 +2023-03-06,73574.5,75359.5,73474.5,74826.5,48224.4 +2023-03-07,73574.5,75359.5,73474.5,74826.5,48224.4 +2023-03-08,74622.5,75200.0,74129.0,74926.0,48224.4 +2023-03-09,74920.5,75407.0,73838.0,73968.0,48224.4 +2023-03-10,73887.5,74469.0,73324.0,74195.0,48224.4 +2023-03-11,73887.5,74469.0,73324.0,74195.0,48224.4 +2023-03-12,73887.5,74469.0,73324.0,74195.0,48224.4 +2023-03-13,73809.5,74370.0,71596.0,71995.0,48224.4 +2023-03-14,72113.5,72499.5,70945.5,71506.5,48224.4 +2023-03-15,72014.5,72607.0,70733.0,70902.0,48224.4 +2023-03-16,71036.5,71864.0,69652.5,71390.0,48224.4 +2023-03-17,71760.5,72580.0,71338.5,71962.5,48224.4 +2023-03-18,71760.5,72580.0,71338.5,71962.5,48224.4 +2023-03-19,71760.5,72580.0,71338.5,71962.5,48224.4 +2023-03-20,71131.5,71667.5,69974.5,70799.5,48224.4 +2023-03-21,71047.0,71261.0,70349.5,70905.0,48224.4 +2023-03-22,71290.0,71703.0,70804.5,71083.5,48224.4 +2023-03-23,70897.5,71899.0,70824.0,71253.0,48224.4 +2023-03-24,71232.0,71561.5,69662.5,69890.0,48224.4 +2023-03-25,71232.0,71561.5,69662.5,69890.0,48224.4 +2023-03-26,71232.0,71561.5,69662.5,69890.0,48224.4 +2023-03-27,69607.0,70280.0,68042.0,68550.0,48224.4 +2023-03-28,68843.0,68946.5,66783.5,67134.5,48224.4 +2023-03-29,67074.5,68541.0,66978.5,68126.5,48224.4 +2023-03-30,67074.5,68541.0,66978.5,68126.5,48224.4 +2023-03-31,67074.5,68541.0,66978.5,68126.5,48224.4 +2023-04-01,67074.5,68541.0,66978.5,68126.5,48224.4 +2023-04-02,67074.5,68541.0,66978.5,68126.5,48224.4 +2023-04-03,70727.0,71223.0,70097.0,70854.5,48224.4 +2023-04-04,70727.0,71223.0,70097.0,70854.5,48224.4 +2023-04-05,70641.5,71455.0,70359.5,71158.5,48224.4 +2023-04-06,71020.0,72625.0,70531.5,72355.0,48224.4 +2023-04-07,71020.0,72625.0,70531.5,72355.0,48224.4 +2023-04-08,71020.0,72625.0,70531.5,72355.0,48224.4 +2023-04-09,71020.0,72625.0,70531.5,72355.0,48224.4 +2023-04-10,73604.5,76264.5,73589.5,74778.5,48224.4 +2023-04-11,75064.0,75387.0,74264.0,74810.0,48224.4 +2023-04-12,74862.5,75948.5,74495.5,75388.5,48224.4 +2023-04-13,75303.5,76072.0,74755.5,75689.5,48224.4 +2023-04-14,75303.5,76072.0,74755.5,75689.5,48224.4 +2023-04-15,75303.5,76072.0,74755.5,75689.5,48224.4 +2023-04-16,75303.5,76072.0,74755.5,75689.5,48224.4 +2023-04-17,75638.5,76224.5,75104.5,76034.5,48224.4 +2023-04-18,76058.5,77365.0,75550.5,76176.0,48224.4 +2023-04-19,76272.0,76535.0,75070.5,75223.0,48224.4 +2023-04-20,75527.5,76781.0,75194.5,76433.0,48224.4 +2023-04-21,76413.0,76551.5,75212.5,75760.0,48224.4 +2023-04-22,76413.0,76551.5,75212.5,75760.0,48224.4 +2023-04-23,76413.0,76551.5,75212.5,75760.0,48224.4 +2023-04-24,75818.5,76388.0,75386.0,76178.0,48224.4 +2023-04-25,75765.0,76741.0,75720.0,76269.5,48224.4 +2023-04-26,76182.0,77091.5,75967.5,76824.0,48224.4 +2023-04-27,76582.5,77489.0,76515.0,77210.5,48224.4 +2023-04-28,77266.5,78298.0,76991.0,77971.5,48224.4 +2023-04-29,77266.5,78298.0,76991.0,77971.5,48224.4 +2023-04-30,77266.5,78298.0,76991.0,77971.5,48224.4 +2023-05-01,77266.5,78298.0,76991.0,77971.5,48224.4 +2023-05-02,77683.5,78127.0,76820.0,77559.5,48224.4 +2023-05-03,77204.0,78430.5,77070.5,78240.5,48224.4 +2023-05-04,78089.0,78625.5,77501.5,77920.0,48224.4 +2023-05-05,78023.5,78576.0,76822.0,77027.0,48224.4 +2023-05-06,78023.5,78576.0,76822.0,77027.0,48224.4 +2023-05-07,78023.5,78576.0,76822.0,77027.0,48224.4 +2023-05-08,77174.5,79943.5,77078.5,79689.5,48224.4 +2023-05-09,79910.5,81289.5,79763.5,80133.5,48224.4 +2023-05-10,80575.5,81213.5,80039.0,80823.0,48224.4 +2023-05-11,81014.5,81755.0,80458.5,81360.0,48224.4 +2023-05-12,81616.5,82444.5,81205.0,81876.5,48224.4 +2023-05-13,81616.5,82444.5,81205.0,81876.5,48224.4 +2023-05-14,81616.5,82444.5,81205.0,81876.5,48224.4 +2023-05-15,82820.5,84360.5,82366.5,83522.5,48224.4 +2023-05-16,83855.0,85067.0,82358.0,83048.5,48224.4 +2023-05-17,83312.5,83501.0,81527.5,81956.5,48224.4 +2023-05-18,83312.5,83501.0,81527.5,81956.5,48224.4 +2023-05-19,80917.5,82851.0,80009.5,82596.0,48224.4 +2023-05-20,80917.5,82851.0,80009.5,82596.0,48224.4 +2023-05-21,80917.5,82851.0,80009.5,82596.0,48224.4 +2023-05-22,82526.0,82978.5,81839.5,82409.5,48224.4 +2023-05-23,82323.0,83461.5,82208.0,83117.5,48224.4 +2023-05-24,82971.5,83408.5,82019.0,82366.0,48224.4 +2023-05-25,82189.5,82789.5,81137.0,82344.0,48224.4 +2023-05-26,82349.5,83275.0,82066.0,82911.5,48224.4 +2023-05-27,82349.5,83275.0,82066.0,82911.5,48224.4 +2023-05-28,82349.5,83275.0,82066.0,82911.5,48224.4 +2023-05-29,82349.5,83275.0,82066.0,82911.5,48224.4 +2023-05-30,83887.5,84359.0,83283.0,83691.0,48224.4 +2023-05-31,83887.5,84359.0,83283.0,83691.0,48224.4 +2023-06-01,83852.5,85391.5,83467.0,85038.0,48224.4 +2023-06-02,85298.0,85863.5,84771.5,85139.5,48224.4 +2023-06-03,85298.0,85863.5,84771.5,85139.5,48224.4 +2023-06-04,85298.0,85863.5,84771.5,85139.5,48224.4 +2023-06-05,85478.0,86982.5,85459.5,86698.5,48224.4 +2023-06-06,86977.5,87872.5,86101.0,87279.5,48224.4 +2023-06-07,87787.0,89937.0,86859.0,89053.5,48224.4 +2023-06-08,89290.0,91061.5,87980.5,88558.0,48224.4 +2023-06-09,89649.5,89877.5,88480.5,88893.5,48224.4 +2023-06-10,89649.5,89877.5,88480.5,88893.5,48224.4 +2023-06-11,89649.5,89877.5,88480.5,88893.5,48224.4 +2023-06-12,89418.0,89913.0,88649.5,89012.5,48224.4 +2023-06-13,89482.0,90026.0,88717.0,88928.5,48224.4 +2023-06-14,89571.5,90390.5,89110.0,90117.0,48224.4 +2023-06-15,90176.0,90672.5,89290.5,89419.5,48224.4 +2023-06-16,89652.0,90238.5,89219.0,89773.5,48224.4 +2023-06-17,89652.0,90238.5,89219.0,89773.5,48224.4 +2023-06-18,89652.0,90238.5,89219.0,89773.5,48224.4 +2023-06-19,89876.0,90452.5,89077.5,89545.0,48224.4 +2023-06-20,89665.0,91822.5,89114.5,91550.0,48224.4 +2023-06-21,91719.0,91970.5,90324.0,91252.5,48224.4 +2023-06-22,91607.5,91721.5,89412.0,89614.5,48224.4 +2023-06-23,89743.5,89906.0,87601.0,88159.5,48224.4 +2023-06-24,89743.5,89906.0,87601.0,88159.5,48224.4 +2023-06-25,89743.5,89906.0,87601.0,88159.5,48224.4 +2023-06-26,88203.5,89301.0,87734.5,89073.5,48224.4 +2023-06-27,89317.5,90249.5,89173.5,89680.5,48224.4 +2023-06-28,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-06-29,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-06-30,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-07-01,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-07-02,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-07-03,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-07-04,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-07-05,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-07-06,90396.5,91621.5,89713.5,90872.5,48224.4 +2023-07-07,93991.0,96773.0,92611.5,95484.0,48224.4 +2023-07-08,93991.0,96773.0,92611.5,95484.0,48224.4 +2023-07-09,93991.0,96773.0,92611.5,95484.0,48224.4 +2023-07-10,96262.5,97252.5,94926.5,95073.0,48224.4 +2023-07-11,96262.5,97252.5,94926.5,95073.0,48224.4 +2023-07-12,96262.5,97252.5,94926.5,95073.0,48224.4 +2023-07-13,96262.5,97252.5,94926.5,95073.0,48224.4 +2023-07-14,95109.0,95450.5,94207.5,95102.0,48224.4 +2023-07-15,95109.0,95450.5,94207.5,95102.0,48224.4 +2023-07-16,95109.0,95450.5,94207.5,95102.0,48224.4 +2023-07-17,95312.0,95863.0,94379.5,94817.0,48224.4 +2023-07-18,95312.0,95863.0,94379.5,94817.0,48224.4 +2023-07-19,94069.0,95202.0,93107.5,94436.5,48224.4 +2023-07-20,94496.5,94903.0,93761.0,94343.0,48224.4 +2023-07-21,94289.0,95433.0,93737.5,94662.5,48224.4 +2023-07-22,94289.0,95433.0,93737.5,94662.5,48224.4 +2023-07-23,94289.0,95433.0,93737.5,94662.5,48224.4 +2023-07-24,94918.0,95706.0,94595.0,94990.5,48224.4 +2023-07-25,94918.0,95706.0,94595.0,94990.5,48224.4 +2023-07-26,96608.5,99333.0,96310.5,96738.0,48224.4 +2023-07-27,96608.5,99333.0,96310.5,96738.0,48224.4 +2023-07-28,97189.0,99646.0,95674.5,98149.5,48224.4 +2023-07-29,97189.0,99646.0,95674.5,98149.5,48224.4 +2023-07-30,97189.0,99646.0,95674.5,98149.5,48224.4 +2023-07-31,97189.0,99646.0,95674.5,98149.5,48224.4 +2023-08-01,97189.0,99646.0,95674.5,98149.5,48224.4 +2023-08-02,97189.0,99646.0,95674.5,98149.5,48224.4 +2023-08-03,97091.5,97707.5,95794.0,96632.0,48224.4 +2023-08-04,97374.0,97579.0,95898.5,96261.0,48224.4 +2023-08-05,97374.0,97579.0,95898.5,96261.0,48224.4 +2023-08-06,97374.0,97579.0,95898.5,96261.0,48224.4 +2023-08-07,96986.5,96991.5,95179.5,95317.0,48224.4 +2023-08-08,95802.0,96413.5,94580.5,95261.5,48224.4 +2023-08-09,96071.5,97472.5,94816.5,96970.0,48224.4 +2023-08-10,97153.5,98519.0,94803.0,96839.0,48224.4 +2023-08-11,97183.0,97653.5,95787.0,96052.0,48224.4 +2023-08-12,97183.0,97653.5,95787.0,96052.0,48224.4 +2023-08-13,97183.0,97653.5,95787.0,96052.0,48224.4 +2023-08-14,95905.5,96029.5,93307.5,94860.5,48224.4 +2023-08-15,95905.5,96029.5,93307.5,94860.5,48224.4 +2023-08-16,94498.0,96894.5,93414.5,96572.0,48224.4 +2023-08-17,96574.5,97028.5,95348.5,95691.5,48224.4 +2023-08-18,95639.0,96486.0,95002.5,95537.0,48224.4 +2023-08-19,95639.0,96486.0,95002.5,95537.0,48224.4 +2023-08-20,95639.0,96486.0,95002.5,95537.0,48224.4 +2023-08-21,95574.5,97795.5,95430.5,97420.5,48224.4 +2023-08-22,97731.5,98696.0,97244.0,97952.5,48224.4 +2023-08-23,98267.5,98984.5,97222.5,97622.5,48224.4 +2023-08-24,98158.0,99256.0,97333.0,97969.0,48224.4 +2023-08-25,98031.5,98824.5,95364.5,96797.5,48224.4 +2023-08-26,98031.5,98824.5,95364.5,96797.5,48224.4 +2023-08-27,98031.5,98824.5,95364.5,96797.5,48224.4 +2023-08-28,96890.0,97322.5,96187.0,96429.5,48224.4 +2023-08-29,96698.5,97766.5,96509.5,97131.0,48224.4 +2023-08-30,97773.0,98331.5,96987.0,97121.0,48224.4 +2023-08-31,97773.0,98331.5,96987.0,97121.0,48224.4 +2023-09-01,96855.5,99310.0,96525.5,98847.0,48224.4 +2023-09-02,96855.5,99310.0,96525.5,98847.0,48224.4 +2023-09-03,96855.5,99310.0,96525.5,98847.0,48224.4 +2023-09-04,99143.5,100284.5,98347.5,99199.0,48224.4 +2023-09-05,99380.0,100692.5,98634.0,99310.5,48224.4 +2023-09-06,99596.5,99793.0,98216.5,99103.0,48224.4 +2023-09-07,99269.5,101040.5,98805.5,100454.0,48224.4 +2023-09-08,100823.0,103787.5,100431.5,102478.0,48224.4 +2023-09-09,100823.0,103787.5,100431.5,102478.0,48224.4 +2023-09-10,100823.0,103787.5,100431.5,102478.0,48224.4 +2023-09-11,103657.0,104075.0,102848.5,103661.5,48224.4 +2023-09-12,104529.5,104715.5,100016.0,100929.0,48224.4 +2023-09-13,100996.5,102398.5,100509.0,101747.0,48224.4 +2023-09-14,102321.0,102693.5,101288.0,101625.5,48224.4 +2023-09-15,102368.5,103267.0,101652.5,102412.0,48224.4 +2023-09-16,102368.5,103267.0,101652.5,102412.0,48224.4 +2023-09-17,102368.5,103267.0,101652.5,102412.0,48224.4 +2023-09-18,102799.5,103834.5,102098.5,103300.5,48224.4 +2023-09-19,102799.5,103834.5,102098.5,103300.5,48224.4 +2023-09-20,103205.5,104167.5,102283.0,102563.0,48224.4 +2023-09-21,102510.5,102858.5,100259.0,100609.5,48224.4 +2023-09-22,100662.0,101457.5,99496.0,100107.0,48224.4 +2023-09-23,100662.0,101457.5,99496.0,100107.0,48224.4 +2023-09-24,100662.0,101457.5,99496.0,100107.0,48224.4 +2023-09-25,100356.0,100704.0,99480.5,99844.5,48224.4 +2023-09-26,99986.0,101552.0,99793.0,100391.5,48224.4 +2023-09-27,100410.5,100714.5,99595.5,100425.5,48224.4 +2023-09-28,101174.5,101435.5,99299.5,99561.0,48224.4 +2023-09-29,100272.0,102434.5,99919.0,101795.5,48224.4 +2023-09-30,100272.0,102434.5,99919.0,101795.5,48224.4 +2023-10-01,100272.0,102434.5,99919.0,101795.5,48224.4 +2023-10-02,100272.0,102434.5,99919.0,101795.5,48224.4 +2023-10-03,102099.5,102656.5,100424.0,101057.5,48224.4 +2023-10-04,101108.0,101108.0,98334.5,99292.5,48224.4 +2023-10-05,100190.5,100615.5,99317.5,100058.0,48224.4 +2023-10-06,101195.5,101255.5,100154.5,100461.0,48224.4 +2023-10-07,101195.5,101255.5,100154.5,100461.0,48224.4 +2023-10-08,101195.5,101255.5,100154.5,100461.0,48224.4 +2023-10-09,99208.0,99927.5,98179.5,98680.0,48224.4 +2023-10-10,98975.5,100941.5,98796.5,100604.0,48224.4 +2023-10-11,100909.0,101663.5,100618.0,100889.5,48224.4 +2023-10-12,101431.0,102075.0,101163.5,101396.0,48224.4 +2023-10-13,101066.0,104698.5,100697.0,104236.0,48224.4 +2023-10-14,101066.0,104698.5,100697.0,104236.0,48224.4 +2023-10-15,101066.0,104698.5,100697.0,104236.0,48224.4 +2023-10-16,104512.5,105708.5,103567.5,104252.0,48224.4 +2023-10-17,105055.0,105404.5,103300.0,103521.5,48224.4 +2023-10-18,103930.5,105270.0,102524.0,104228.5,48224.4 +2023-10-19,103699.0,104558.0,102702.5,104045.0,48224.4 +2023-10-20,103970.0,104932.5,102467.0,102778.5,48224.4 +2023-10-21,103970.0,104932.5,102467.0,102778.5,48224.4 +2023-10-22,103970.0,104932.5,102467.0,102778.5,48224.4 +2023-10-23,103027.5,103392.5,99334.5,99917.0,48224.4 +2023-10-24,103027.5,103392.5,99334.5,99917.0,48224.4 +2023-10-25,100220.0,100875.0,98015.0,98718.5,48224.4 +2023-10-26,98217.0,98320.5,96553.5,97257.0,48224.4 +2023-10-27,97946.0,99694.0,97614.5,99226.0,48224.4 +2023-10-28,97946.0,99694.0,97614.5,99226.0,48224.4 +2023-10-29,97946.0,99694.0,97614.5,99226.0,48224.4 +2023-10-30,99726.5,99812.5,96897.5,98115.5,48224.4 +2023-10-31,99726.5,99812.5,96897.5,98115.5,48224.4 +2023-11-01,98464.5,98883.5,97545.5,97720.5,48224.4 +2023-11-02,98407.5,100022.5,98099.5,99838.5,48224.4 +2023-11-03,102489.5,102931.5,100634.0,100886.5,48224.4 +2023-11-04,102489.5,102931.5,100634.0,100886.5,48224.4 +2023-11-05,102489.5,102931.5,100634.0,100886.5,48224.4 +2023-11-06,101904.5,102404.0,100602.0,101449.5,48224.4 +2023-11-07,101513.0,102221.0,101139.0,101408.0,48224.4 +2023-11-08,102289.5,102813.0,101273.5,101888.0,48224.4 +2023-11-09,101961.0,102965.0,100800.5,101526.5,48224.4 +2023-11-10,101677.5,102481.5,100885.5,102215.0,48224.4 +2023-11-11,101677.5,102481.5,100885.5,102215.0,48224.4 +2023-11-12,101677.5,102481.5,100885.5,102215.0,48224.4 +2023-11-13,102730.0,103578.5,102061.0,103287.0,48224.4 +2023-11-14,102730.0,103578.5,102061.0,103287.0,48224.4 +2023-11-15,104243.0,106086.0,103820.0,105446.0,48224.4 +2023-11-16,105719.0,107745.0,105341.0,106769.5,48224.4 +2023-11-17,107508.5,107869.0,106555.5,106882.0,48224.4 +2023-11-18,107508.5,107869.0,106555.5,106882.0,48224.4 +2023-11-19,107508.5,107869.0,106555.5,106882.0,48224.4 +2023-11-20,107418.5,107739.0,105489.5,105922.5,48224.4 +2023-11-21,106856.5,107536.0,106007.5,106877.0,48224.4 +2023-11-22,107456.0,107714.0,105889.0,106809.5,48224.4 +2023-11-23,106913.5,107547.5,106098.0,106492.0,48224.4 +2023-11-24,106886.0,106886.0,105102.5,105494.0,48224.4 +2023-11-25,106886.0,106886.0,105102.5,105494.0,48224.4 +2023-11-26,106886.0,106886.0,105102.5,105494.0,48224.4 +2023-11-27,106886.0,106886.0,105102.5,105494.0,48224.4 +2023-11-28,106041.0,110014.0,105604.0,109756.0,48224.4 +2023-11-29,110657.5,112164.5,109535.5,111583.0,48224.4 +2023-11-30,110657.5,112164.5,109535.5,111583.0,48224.4 +2023-12-01,110890.5,112285.0,109956.0,111308.0,48224.4 +2023-12-02,110890.5,112285.0,109956.0,111308.0,48224.4 +2023-12-03,110890.5,112285.0,109956.0,111308.0,48224.4 +2023-12-04,113846.0,113881.0,111672.5,112141.0,48224.4 +2023-12-05,112939.0,113441.0,111380.5,112424.0,48224.4 +2023-12-06,112633.0,116587.0,112273.0,115706.0,48224.4 +2023-12-07,116135.0,121867.5,114794.0,120383.5,48224.4 +2023-12-08,121639.0,122439.5,117796.0,119319.0,48224.4 +2023-12-09,121639.0,122439.5,117796.0,119319.0,48224.4 +2023-12-10,121639.0,122439.5,117796.0,119319.0,48224.4 +2023-12-11,120033.0,122243.0,119388.0,121425.0,48224.4 +2023-12-12,122448.0,122448.0,119767.0,120480.5,48224.4 +2023-12-13,120877.0,122508.0,120150.5,122055.5,48224.4 +2023-12-14,122968.5,123013.5,121417.0,121584.5,48224.4 +2023-12-15,122412.5,123471.5,121229.0,122538.0,48224.4 +2023-12-16,122412.5,123471.5,121229.0,122538.0,48224.4 +2023-12-17,122412.5,123471.5,121229.0,122538.0,48224.4 +2023-12-18,123574.0,123827.5,122288.5,122927.5,48224.4 +2023-12-19,123487.5,123487.5,121517.5,122638.5,48224.4 +2023-12-20,122843.5,124639.0,117361.5,117869.0,48224.4 +2023-12-21,117262.5,120121.5,115836.0,119487.5,48224.4 +2023-12-22,120702.0,122220.5,119083.5,120777.5,48224.4 +2023-12-23,120702.0,122220.5,119083.5,120777.5,48224.4 +2023-12-24,120702.0,122220.5,119083.5,120777.5,48224.4 +2023-12-25,120702.0,122220.5,119083.5,120777.5,48224.4 +2023-12-26,121360.0,121805.0,119714.0,120069.5,48224.4 +2023-12-27,121163.0,122995.0,120104.5,122121.5,48224.4 +2023-12-28,122564.5,124739.5,121814.0,124168.0,48224.4 +2023-12-29,124511.0,129911.0,123616.0,127172.0,48224.4 +2023-12-30,124511.0,129911.0,123616.0,127172.0,48224.4 +2023-12-31,124511.0,129911.0,123616.0,127172.0,48224.4 +2024-01-01,128152.5,129496.5,126677.5,127827.5,48224.4 +2024-01-02,129135.0,129543.0,125184.5,127191.5,48224.4 +2024-01-03,127335.5,127733.5,125652.0,126389.0,48224.4 +2024-01-04,128057.5,130560.5,127471.5,129496.0,48224.4 +2024-01-05,130235.0,132295.0,128455.0,129437.5,48224.4 +2024-01-06,130235.0,132295.0,128455.0,129437.5,48224.4 +2024-01-07,130235.0,132295.0,128455.0,129437.5,48224.4 +2024-01-08,130927.0,131057.0,128666.0,129005.0,48224.4 +2024-01-09,130481.0,131891.0,129377.0,130237.5,48224.4 +2024-01-10,130633.5,132639.5,129684.0,132063.0,48224.4 +2024-01-11,132983.5,134973.0,132309.5,134423.0,48224.4 +2024-01-12,135433.0,135433.0,133696.0,134523.0,48224.4 +2024-01-13,135433.0,135433.0,133696.0,134523.0,48224.4 +2024-01-14,135433.0,135433.0,133696.0,134523.0,48224.4 +2024-01-15,135455.0,135455.0,133344.0,134292.5,48224.4 +2024-01-16,134627.5,136039.5,132898.5,134181.5,48224.4 +2024-01-17,133584.5,133905.5,131596.0,132137.5,48224.4 +2024-01-18,133584.5,133905.5,131596.0,132137.5,48224.4 +2024-01-19,133988.0,134516.5,133005.0,133879.0,48224.4 +2024-01-20,133988.0,134516.5,133005.0,133879.0,48224.4 +2024-01-21,133988.0,134516.5,133005.0,133879.0,48224.4 +2024-01-22,133988.0,134516.5,133005.0,133879.0,48224.4 +2024-01-23,136599.5,136967.5,130099.5,131252.0,48224.4 +2024-01-24,131899.5,134122.5,129739.5,133886.0,48224.4 +2024-01-25,134557.5,135618.0,132944.5,135151.5,48224.4 +2024-01-26,134557.5,135618.0,132944.5,135151.5,48224.4 +2024-01-27,134557.5,135618.0,132944.5,135151.5,48224.4 +2024-01-28,134557.5,135618.0,132944.5,135151.5,48224.4 +2024-01-29,136185.0,141656.5,135367.5,140588.0,48224.4 +2024-01-30,141514.0,146717.5,140797.0,142618.0,48224.4 +2024-01-31,141514.0,146717.5,140797.0,142618.0,48224.4 +2024-02-01,148439.5,148865.5,144659.0,145353.0,48224.4 +2024-02-02,146715.0,147971.0,145049.0,145531.5,48224.4 +2024-02-03,146715.0,147971.0,145049.0,145531.5,48224.4 +2024-02-04,146715.0,147971.0,145049.0,145531.5,48224.4 +2024-02-05,152738.0,154472.0,149232.0,150922.0,48224.4 +2024-02-06,152597.5,152796.5,150052.0,152038.0,48224.4 +2024-02-07,152997.0,153851.5,150782.5,151772.0,48224.4 +2024-02-08,152453.5,154763.5,150013.5,152726.5,48224.4 +2024-02-09,153826.5,153826.5,147389.0,149475.5,48224.4 +2024-02-10,153826.5,153826.5,147389.0,149475.5,48224.4 +2024-02-11,153826.5,153826.5,147389.0,149475.5,48224.4 +2024-02-12,148007.0,149594.0,143872.0,144576.0,48224.4 +2024-02-13,144297.5,146019.0,141801.5,144630.0,48224.4 +2024-02-14,143989.0,147372.0,142295.0,147032.0,48224.4 +2024-02-15,148152.5,149202.5,147054.0,148011.5,48224.4 +2024-02-16,149292.0,151533.0,147944.0,149460.0,48224.4 +2024-02-17,149292.0,151533.0,147944.0,149460.0,48224.4 +2024-02-18,149292.0,151533.0,147944.0,149460.0,48224.4 +2024-02-19,151431.0,151543.5,149142.0,149493.5,48224.4 +2024-02-20,149932.5,150112.5,147696.0,148650.0,48224.4 +2024-02-21,148988.5,150462.5,146858.0,147588.5,48224.4 +2024-02-22,148357.5,149525.0,146037.0,149075.0,48224.4 +2024-02-23,149281.0,150394.5,148737.0,149622.0,48224.4 +2024-02-24,149281.0,150394.5,148737.0,149622.0,48224.4 +2024-02-25,149281.0,150394.5,148737.0,149622.0,48224.4 +2024-02-26,149844.5,150846.5,149017.5,149577.0,48224.4 +2024-02-27,149848.0,152606.0,148786.0,151755.0,48224.4 +2024-02-28,152145.5,153498.0,148868.0,149839.0,48224.4 +2024-02-29,152145.5,153498.0,148868.0,149839.0,48224.4 +2024-03-01,151502.5,154109.5,151046.5,153468.0,48224.4 +2024-03-02,151502.5,154109.5,151046.5,153468.0,48224.4 +2024-03-03,151502.5,154109.5,151046.5,153468.0,48224.4 +2024-03-04,155630.0,157789.0,154283.0,156595.5,48224.4 +2024-03-05,161213.5,165628.0,158176.0,160699.0,48224.4 +2024-03-06,161554.0,161784.0,157726.0,160081.0,48224.4 +2024-03-07,161238.5,168721.0,159901.5,166743.5,48224.4 +2024-03-08,161238.5,168721.0,159901.5,166743.5,48224.4 +2024-03-09,161238.5,168721.0,159901.5,166743.5,48224.4 +2024-03-10,161238.5,168721.0,159901.5,166743.5,48224.4 +2024-03-11,165025.5,165973.5,161941.5,163839.5,48224.4 +2024-03-12,164130.5,165025.5,159475.0,160159.5,48224.4 +2024-03-13,160648.0,161202.5,150729.5,152212.0,48224.4 +2024-03-14,151805.0,155266.5,149588.5,153586.0,48224.4 +2024-03-15,153770.0,155313.5,148988.0,150873.0,48224.4 +2024-03-16,153770.0,155313.5,148988.0,150873.0,48224.4 +2024-03-17,153770.0,155313.5,148988.0,150873.0,48224.4 +2024-03-18,151114.0,155742.0,149643.0,155278.0,48224.4 +2024-03-19,155114.0,155114.0,151510.0,152365.5,48224.4 +2024-03-20,153058.5,153875.0,146989.0,150206.0,48224.4 +2024-03-21,151968.0,155158.5,151407.5,154434.5,48224.4 +2024-03-22,154210.0,157070.0,152195.5,155687.0,48224.4 +2024-03-23,154210.0,157070.0,152195.5,155687.0,48224.4 +2024-03-24,154210.0,157070.0,152195.5,155687.0,48224.4 +2024-03-25,154210.0,157070.0,152195.5,155687.0,48224.4 +2024-03-26,155483.0,157710.0,154933.0,156243.0,48224.4 +2024-03-27,157230.0,157707.5,154968.0,155262.0,48224.4 +2024-03-28,156241.0,158909.0,155654.5,157538.5,48224.4 +2024-03-29,156241.0,158909.0,155654.5,157538.5,48224.4 +2024-03-30,156241.0,158909.0,155654.5,157538.5,48224.4 +2024-03-31,156241.0,158909.0,155654.5,157538.5,48224.4 +2024-04-01,159055.5,161404.5,157527.5,159352.0,48224.4 +2024-04-02,160175.5,161732.5,159459.5,160863.5,48224.4 +2024-04-03,161030.0,162784.5,159419.5,161821.5,48224.4 +2024-04-04,163087.0,163768.0,160577.5,162418.0,48224.4 +2024-04-05,162413.0,162598.0,160760.0,161973.5,48224.4 +2024-04-06,162413.0,162598.0,160760.0,161973.5,48224.4 +2024-04-07,162413.0,162598.0,160760.0,161973.5,48224.4 +2024-04-08,162778.5,163513.0,161743.0,162829.0,48224.4 +2024-04-09,163939.0,167462.0,162083.0,164364.5,48224.4 +2024-04-10,165168.5,167077.5,164707.0,165170.0,48224.4 +2024-04-11,165168.5,167077.5,164707.0,165170.0,48224.4 +2024-04-12,165404.0,168598.5,164809.0,166464.0,48224.4 +2024-04-13,165404.0,168598.5,164809.0,166464.0,48224.4 +2024-04-14,165404.0,168598.5,164809.0,166464.0,48224.4 +2024-04-15,158927.5,165979.0,157024.5,163681.5,48224.4 +2024-04-16,162693.0,164905.5,161337.0,162889.5,48224.4 +2024-04-17,162693.0,164905.5,161337.0,162889.5,48224.4 +2024-04-18,164027.0,165824.5,159812.0,160730.0,48224.4 +2024-04-19,159474.5,160650.5,156382.0,159631.5,48224.4 +2024-04-20,159474.5,160650.5,156382.0,159631.5,48224.4 +2024-04-21,159474.5,160650.5,156382.0,159631.5,48224.4 +2024-04-22,162122.0,162300.5,159739.5,160645.5,48224.4 +2024-04-23,161515.5,163392.0,160694.5,162166.0,48224.4 +2024-04-24,163192.0,163613.5,161954.0,162507.0,48224.4 +2024-04-25,162796.0,164338.0,162244.5,163890.5,48224.4 +2024-04-26,164340.0,165890.5,163491.0,164531.0,48224.4 +2024-04-27,164340.0,165890.5,163491.0,164531.0,48224.4 +2024-04-28,164340.0,165890.5,163491.0,164531.0,48224.4 +2024-04-29,165492.5,167344.0,164592.0,166333.5,48224.4 +2024-04-30,165492.5,167344.0,164592.0,166333.5,48224.4 +2024-05-01,165492.5,167344.0,164592.0,166333.5,48224.4 +2024-05-02,168511.0,171035.5,167661.5,170500.5,48224.4 +2024-05-03,172209.0,172684.0,165974.0,168631.0,48224.4 +2024-05-04,172209.0,172684.0,165974.0,168631.0,48224.4 +2024-05-05,172209.0,172684.0,165974.0,168631.0,48224.4 +2024-05-06,169698.5,169986.5,165896.0,167568.5,48224.4 +2024-05-07,168014.5,168158.5,162174.0,163355.5,48224.4 +2024-05-08,163133.0,166758.0,161383.5,165613.0,48224.4 +2024-05-09,164501.5,168004.5,161685.0,164142.0,48224.4 +2024-05-10,165243.5,166802.0,162769.5,165967.0,48224.4 +2024-05-11,165243.5,166802.0,162769.5,165967.0,48224.4 +2024-05-12,165243.5,166802.0,162769.5,165967.0,48224.4 +2024-05-13,162005.5,162371.5,153416.5,156849.0,48224.4 +2024-05-14,157675.0,160698.0,156358.0,160124.0,48224.4 +2024-05-15,161518.5,162389.0,158183.5,158556.0,48224.4 +2024-05-16,159767.0,159998.0,155051.0,157844.0,48224.4 +2024-05-17,158763.0,160215.0,158137.5,159136.5,48224.4 +2024-05-18,158763.0,160215.0,158137.5,159136.5,48224.4 +2024-05-19,158763.0,160215.0,158137.5,159136.5,48224.4 +2024-05-20,158763.0,160215.0,158137.5,159136.5,48224.4 +2024-05-21,161339.0,161838.5,160041.5,160479.0,48224.4 +2024-05-22,160608.0,162064.0,158861.0,160988.0,48224.4 +2024-05-23,161678.0,163231.0,160475.5,162652.5,48224.4 +2024-05-24,164990.08,166103.08,163823.08,164277.08,50223.98 +2024-05-25,164990.08,166103.08,163823.08,164277.08,50223.98 +2024-05-26,164990.08,166103.08,163823.08,164277.08,50223.98 +2024-05-27,165235.77,165750.27,163016.27,163754.77,50223.98 +2024-05-28,164269.95,164722.45,160842.95,161372.95,50223.98 +2024-05-29,161115.08,162035.08,159798.08,160383.58,50223.98 +2024-05-30,160346.04,161230.04,156671.54,157285.54,50223.98 +2024-05-31,160346.04,161230.04,156671.54,157285.54,50223.98 +2024-06-01,160346.04,161230.04,156671.54,157285.54,50223.98 +2024-06-02,160346.04,161230.04,156671.54,157285.54,50223.98 +2024-06-03,166035.38,166542.38,161645.38,164651.88,50223.98 +2024-06-04,168459.36,168459.36,145774.26,154159.51,52912.58 +2024-06-05,158795.46,160962.46,151217.46,160241.16,52912.58 +2024-06-06,162972.87,164430.72,160953.77,162570.57,52912.58 +2024-06-07,162644.46,168202.76,161644.96,167614.21,52912.58 +2024-06-08,162644.46,168202.76,161644.96,167614.21,52912.58 +2024-06-09,162644.46,168202.76,161644.96,167614.21,52912.58 +2024-06-10,169397.54,171352.59,167735.84,168723.24,52912.58 +2024-06-11,169404.37,172151.57,168408.37,170771.72,52912.58 +2024-06-12,172095.57,173900.07,170766.37,171119.42,52912.58 +2024-06-13,176458.11,176726.63,173245.33,174180.46,55912.58 +2024-06-14,174744.27,175555.63,173023.62,174409.81,55912.58 +2024-06-15,174744.27,175555.63,173023.62,174409.81,55912.58 +2024-06-16,174744.27,175555.63,173023.62,174409.81,55912.58 +2024-06-17,174744.27,175555.63,173023.62,174409.81,55912.58 +2024-06-18,175224.66,176316.51,173417.8,174186.4,55912.58 +2024-06-19,174737.27,175298.9,171541.8,171934.59,55912.58 +2024-06-20,172456.51,173763.78,170984.26,172274.22,55912.58 +2024-06-21,172563.27,173044.23,169357.29,169900.49,55912.58 +2024-06-22,172563.27,173044.23,169357.29,169900.49,55912.58 +2024-06-23,172563.27,173044.23,169357.29,169900.49,55912.58 +2024-06-24,169524.47,170399.86,167772.03,169211.92,55912.58 +2024-06-25,169409.9,170115.72,167341.9,168027.08,55912.58 +2024-06-26,168152.68,169647.57,167270.68,167880.07,55912.58 +2024-06-27,168028.11,171943.86,166680.08,170754.84,55912.58 +2024-06-28,171548.43,174763.25,170848.07,173119.04,55912.58 +2024-06-29,171548.43,174763.25,170848.07,173119.04,55912.58 +2024-06-30,171548.43,174763.25,170848.07,173119.04,55912.58 +2024-07-01,173173.87,174996.56,171763.06,173556.46,55912.58 +2024-07-02,176090.06,176314.7,172234.71,173150.64,57913.83 +2024-07-03,173583.14,174347.56,172231.36,172940.27,57913.83 +2024-07-04,174220.38,177500.16,173602.42,176044.79,57913.83 +2024-07-05,176134.64,177409.17,174644.73,175985.12,57913.83 +2024-07-06,176134.64,177409.17,174644.73,175985.12,57913.83 +2024-07-07,176134.64,177409.17,174644.73,175985.12,57913.83 +2024-07-08,177116.36,178941.61,175000.66,175936.32,57913.83 +2024-07-09,176605.5,178849.03,175648.93,178004.31,57913.83 +2024-07-10,178341.99,179081.54,173191.09,176771.87,57913.83 +2024-07-11,177368.31,180004.62,176856.21,178814.28,57913.83 +2024-07-12,179177.42,180127.59,176980.41,177816.75,57913.83 +2024-07-13,179177.42,180127.59,176980.41,177816.75,57913.83 +2024-07-14,179177.42,180127.59,176980.41,177816.75,57913.83 +2024-07-15,178562.53,180451.18,177344.15,179316.84,57913.83 +2024-07-16,179747.11,180856.22,178279.63,178685.15,57913.83 +2024-07-17,179747.11,180856.22,178279.63,178685.15,57913.83 +2024-07-18,179397.07,179909.35,175999.68,177977.09,57913.83 +2024-07-19,177889.7,177994.34,171308.01,171875.37,57913.83 +2024-07-20,177889.7,177994.34,171308.01,171875.37,57913.83 +2024-07-21,177889.7,177994.34,171308.01,171875.37,57913.83 +2024-07-22,171869.58,175485.65,169777.82,174761.19,57913.83 +2024-07-23,175836.9,176114.68,167083.31,173250.16,57913.83 +2024-07-24,173137.56,178059.63,172488.93,176535.76,57913.83 +2024-07-25,175884.92,184057.37,175140.05,183112.34,57913.83 +2024-07-26,185994.91,189789.54,183558.57,189327.06,57913.83 +2024-07-27,185994.91,189789.54,183558.57,189327.06,57913.83 +2024-07-28,185994.91,189789.54,183558.57,189327.06,57913.83 +2024-07-29,190297.73,192481.25,188758.41,189571.0,57913.83 +2024-07-30,189592.79,196219.21,188739.24,193764.63,57913.83 +2024-07-31,189592.79,196219.21,188739.24,193764.63,57913.83 +2024-08-01,195896.94,198620.82,192654.38,195046.22,57913.83 +2024-08-02,193863.96,195480.33,189657.88,191562.19,59914.74 +2024-08-03,193863.96,195480.33,189657.88,191562.19,59914.74 +2024-08-04,193863.96,195480.33,189657.88,191562.19,59914.74 +2024-08-05,184117.08,186908.42,178244.45,179191.34,59914.74 +2024-08-06,180371.16,185907.99,178055.22,179092.83,59914.74 +2024-08-07,182705.86,184224.75,177770.61,179504.96,59914.74 +2024-08-08,180951.63,183045.7,177587.91,179167.04,59914.74 +2024-08-09,182240.28,184592.08,180084.03,181904.88,59914.74 +2024-08-10,182240.28,184592.08,180084.03,181904.88,59914.74 +2024-08-11,182240.28,184592.08,180084.03,181904.88,59914.74 +2024-08-12,181238.77,184069.37,179563.87,182922.42,59914.74 +2024-08-13,183189.99,183255.89,178145.64,178986.49,59914.74 +2024-08-14,179843.27,181165.37,177462.77,179474.42,59914.74 +2024-08-15,179843.27,181165.37,177462.77,179474.42,59914.74 +2024-08-16,181028.57,184762.87,180458.97,184450.82,59914.74 diff --git a/DATA/GOLD/Holdings/Holdings_data.csv b/DATA/GOLD/Holdings/Holdings_data.csv index 04d47292..5d10cdd8 100644 --- a/DATA/GOLD/Holdings/Holdings_data.csv +++ b/DATA/GOLD/Holdings/Holdings_data.csv @@ -1,48 +1,5960 @@ -date,segment,exchange,stock_name,holding_quantity,avg_price,holding_amount -2020-05-05,EQ,NSE,BHAGERIA,10.0,116.55,1165.5 -2020-05-19,EQ,NSE,BHAGERIA,15.0,111.03,1665.5 -2020-06-15,EQ,NSE,BHAGERIA,0.0,0.0,0.0 -2021-08-06,EQ,NSE,BPCL,43.0,457.0,19651.0 -2022-08-10,EQ,NSE,BPCL,0.0,0.0,0.0 -2021-02-09,EQ,NSE,GOLDBEES,2.0,41.82,83.64 -2021-06-04,EQ,NSE,GOLDBEES,0.0,0.0,0.0 -2021-03-04,EQ,NSE,HERANBA,23.0,627.0,14421.0 -2021-03-05,EQ,NSE,HERANBA,11.0,627.0,6897.0 -2021-03-09,EQ,NSE,HERANBA,0.0,0.0,0.0 -2020-07-29,EQ,NSE,IDEA,20.0,8.2,164.0 -2020-07-30,EQ,NSE,IDEA,70.0,8.02,561.5 -2021-06-14,EQ,NSE,IDEA,0.0,0.0,0.0 -2021-04-12,EQ,NSE,INFY,8.0,1434.19,11473.55 -2021-06-14,EQ,NSE,INFY,0.0,0.0,0.0 -2024-06-04,EQ,NSE,IRCTC,3.0,896.2,2688.6 -2024-06-13,EQ,NSE,KPITTECH,2.0,1500.0,3000.0 -2022-05-13,EQ,NSE,LICI,15.0,904.0,13560.0 -2022-08-10,EQ,NSE,LICI,0.0,0.0,0.0 -2021-02-09,EQ,NSE,NIFTYBEES,1.0,162.52,162.52 -2021-06-14,EQ,NSE,NIFTYBEES,0.0,0.0,0.0 -2020-07-29,EQ,NSE,PNB,30.0,32.95,988.5 -2021-06-14,EQ,NSE,PNB,0.0,0.0,0.0 -2021-05-10,EQ,NSE,SBIN,14.0,365.0,5110.0 -2021-06-04,EQ,NSE,SBIN,0.0,0.0,0.0 -2021-06-15,EQ,NSE,TATACHEM,20.0,751.2,15024.0 -2022-08-10,EQ,NSE,TATACHEM,0.0,0.0,0.0 -2020-04-21,EQ,NSE,TATAMOTORS,14.0,75.1,1051.4 -2020-05-04,EQ,NSE,TATAMOTORS,19.0,77.39,1470.4 -2020-07-03,EQ,NSE,TATAMOTORS,34.0,89.13,3030.4 -2021-04-12,EQ,NSE,TATAMOTORS,60.0,178.34,10700.4 -2022-05-11,EQ,NSE,TATAMOTORS,100.0,261.0,26100.4 -2021-02-08,EQ,NSE,TATAPOWER,72.0,90.0,6480.0 -2021-02-22,EQ,NSE,TATAPOWER,105.0,90.0,9450.0 -2022-05-11,EQ,NSE,TATAPOWER,169.0,141.03,23834.0 -2022-08-10,EQ,NSE,TATAPOWER,150.0,147.49,22124.0 -2021-06-15,EQ,NSE,VOLTAS,4.0,1059.0,4236.0 -2022-08-10,EQ,NSE,VOLTAS,0.0,0.0,0.0 -2020-07-27,EQ,NSE,YESBANK,100.0,12.3,1230.0 -2020-07-29,EQ,NSE,YESBANK,150.0,12.12,1817.5 -2021-11-10,EQ,NSE,YESBANK,0.0,0.0,0.0 -2024-05-24,MF,BMF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27 -2024-07-02,MF,BMF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27 -2024-08-02,MF,BMF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,58.41,51.37,3000.37 -2024-05-24,MF,BMF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31 -2024-07-02,MF,BMF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56 -2024-08-02,MF,BMF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,6.64,452.01,3001.37 +date,segment,exchange,symbol,stock_name,holding_quantity,avg_price,holding_amount,open_price,open_amount,high_price,high_amount,low_price,low_amount,close_price,close_amount +2020-04-21,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,78.31,1096.34,78.31,1096.34,73.54,1029.56,74.29,1040.06 +2020-04-22,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,74.29,1040.06,76.18,1066.52,72.15,1010.1,75.43,1056.02 +2020-04-23,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,76.08,1065.12,78.17,1094.38,74.84,1047.76,75.18,1052.52 +2020-04-24,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,74.84,1047.76,76.43,1070.02,73.54,1029.56,73.69,1031.66 +2020-04-25,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,74.84,1047.76,76.43,1070.02,73.54,1029.56,73.69,1031.66 +2020-04-26,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,74.84,1047.76,76.43,1070.02,73.54,1029.56,73.69,1031.66 +2020-04-27,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,75.53,1057.42,75.68,1059.52,74.34,1040.76,74.79,1047.06 +2020-04-28,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,75.43,1056.02,77.62,1086.68,74.84,1047.76,76.48,1070.72 +2020-04-29,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,77.22,1081.08,78.81,1103.34,76.28,1067.92,77.67,1087.38 +2020-04-30,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,77.22,1081.08,78.81,1103.34,76.28,1067.92,77.67,1087.38 +2020-05-01,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,77.22,1081.08,78.81,1103.34,76.28,1067.92,77.67,1087.38 +2020-05-02,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,77.22,1081.08,78.81,1103.34,76.28,1067.92,77.67,1087.38 +2020-05-03,EQ,NSE,TATAMOTORS,TATAMOTORS,14.0,75.1,1051.4,77.22,1081.08,78.81,1103.34,76.28,1067.92,77.67,1087.38 +2020-05-04,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,86.91,1651.29,86.91,1651.29,81.0,1539.0,83.38,1584.22 +2020-05-05,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,106.39,1063.9,113.58,1135.8,102.35,1023.5,105.64,1056.4 +2020-05-05,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,85.77,1629.63,86.22,1638.18,79.91,1518.29,80.45,1528.55 +2020-05-06,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,108.08,1080.8,116.73,1167.3,104.13,1041.3,112.87,1128.7 +2020-05-06,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,81.3,1544.7,83.48,1586.12,79.91,1518.29,82.59,1569.21 +2020-05-07,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,113.58,1135.8,115.93,1159.3,108.46,1084.6,109.68,1096.8 +2020-05-07,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,82.74,1572.06,84.13,1598.47,81.64,1551.16,81.99,1557.81 +2020-05-08,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,112.4,1124.0,112.4,1124.0,103.9,1039.0,106.01,1060.1 +2020-05-08,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,84.18,1599.42,84.33,1602.27,80.05,1520.95,80.55,1530.45 +2020-05-09,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,112.4,1124.0,112.4,1124.0,103.9,1039.0,106.01,1060.1 +2020-05-09,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,84.18,1599.42,84.33,1602.27,80.05,1520.95,80.55,1530.45 +2020-05-10,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,112.4,1124.0,112.4,1124.0,103.9,1039.0,106.01,1060.1 +2020-05-10,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,84.18,1599.42,84.33,1602.27,80.05,1520.95,80.55,1530.45 +2020-05-11,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,107.09,1070.9,107.09,1070.9,101.69,1016.9,103.62,1036.2 +2020-05-11,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,81.35,1545.65,89.89,1707.91,81.05,1539.95,85.57,1625.83 +2020-05-12,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,101.5,1015.0,109.96,1099.6,98.68,986.8,99.53,995.3 +2020-05-12,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,85.57,1625.83,87.16,1656.04,83.04,1577.76,85.62,1626.78 +2020-05-13,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,102.53,1025.3,105.78,1057.8,100.56,1005.6,102.82,1028.2 +2020-05-13,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,93.52,1776.88,93.52,1776.88,85.77,1629.63,86.71,1647.49 +2020-05-14,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,103.38,1033.8,106.29,1062.9,102.44,1024.4,103.05,1030.5 +2020-05-14,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,83.88,1593.72,84.77,1610.63,82.14,1560.66,83.28,1582.32 +2020-05-15,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,100.51,1005.1,101.5,1015.0,99.86,998.6,100.28,1002.8 +2020-05-15,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,84.48,1605.12,84.82,1611.58,82.39,1565.41,83.88,1593.72 +2020-05-16,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,100.51,1005.1,101.5,1015.0,99.86,998.6,100.28,1002.8 +2020-05-16,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,84.48,1605.12,84.82,1611.58,82.39,1565.41,83.88,1593.72 +2020-05-17,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,100.51,1005.1,101.5,1015.0,99.86,998.6,100.28,1002.8 +2020-05-17,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,84.48,1605.12,84.82,1611.58,82.39,1565.41,83.88,1593.72 +2020-05-18,EQ,NSE,BHAGERIA,BHAGERIA,10.0,116.55,1165.5,98.68,986.8,99.76,997.6,91.82,918.2,94.88,948.8 +2020-05-18,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,84.18,1599.42,84.18,1599.42,79.11,1503.09,80.15,1522.85 +2020-05-19,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,94.97,1424.55,97.32,1459.8,91.49,1372.35,93.23,1398.45 +2020-05-19,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,82.49,1567.31,85.07,1616.33,81.05,1539.95,81.3,1544.7 +2020-05-20,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,93.98,1409.7,96.1,1441.5,93.75,1406.25,94.55,1418.25 +2020-05-20,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,81.3,1544.7,83.88,1593.72,80.3,1525.7,82.94,1575.86 +2020-05-21,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,94.41,1416.15,100.7,1510.5,94.41,1416.15,97.08,1456.2 +2020-05-21,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,82.69,1571.11,84.63,1607.97,82.49,1567.31,83.53,1587.07 +2020-05-22,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,99.29,1489.35,99.43,1491.45,96.57,1448.55,96.9,1453.5 +2020-05-22,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,82.94,1575.86,83.38,1584.22,81.5,1548.5,82.24,1562.56 +2020-05-23,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,99.29,1489.35,99.43,1491.45,96.57,1448.55,96.9,1453.5 +2020-05-23,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,82.94,1575.86,83.38,1584.22,81.5,1548.5,82.24,1562.56 +2020-05-24,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,99.29,1489.35,99.43,1491.45,96.57,1448.55,96.9,1453.5 +2020-05-24,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,82.94,1575.86,83.38,1584.22,81.5,1548.5,82.24,1562.56 +2020-05-25,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,99.29,1489.35,99.43,1491.45,96.57,1448.55,96.9,1453.5 +2020-05-25,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,82.94,1575.86,83.38,1584.22,81.5,1548.5,82.24,1562.56 +2020-05-26,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,98.45,1476.75,106.62,1599.3,98.45,1476.75,100.09,1501.35 +2020-05-26,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,83.33,1583.27,85.12,1617.28,82.14,1560.66,82.59,1569.21 +2020-05-27,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,100.66,1509.9,101.22,1518.3,97.27,1459.05,101.22,1518.3 +2020-05-27,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,83.73,1590.87,85.47,1623.93,83.48,1586.12,84.08,1597.52 +2020-05-28,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,101.55,1523.25,105.26,1578.9,100.56,1508.4,100.84,1512.6 +2020-05-28,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,85.12,1617.28,87.51,1662.69,84.03,1596.57,86.32,1640.08 +2020-05-29,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,99.62,1494.3,100.04,1500.6,98.31,1474.65,98.82,1482.3 +2020-05-29,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,85.27,1620.13,86.91,1651.29,84.13,1598.47,86.37,1641.03 +2020-05-30,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,99.62,1494.3,100.04,1500.6,98.31,1474.65,98.82,1482.3 +2020-05-30,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,85.27,1620.13,86.91,1651.29,84.13,1598.47,86.37,1641.03 +2020-05-31,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,99.62,1494.3,100.04,1500.6,98.31,1474.65,98.82,1482.3 +2020-05-31,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,85.27,1620.13,86.91,1651.29,84.13,1598.47,86.37,1641.03 +2020-06-01,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,109.02,1635.3,109.02,1635.3,95.86,1437.9,99.67,1495.05 +2020-06-01,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,88.45,1680.55,90.59,1721.21,87.51,1662.69,89.05,1691.95 +2020-06-02,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,99.62,1494.3,106.2,1593.0,99.62,1494.3,105.03,1575.45 +2020-06-02,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,88.85,1688.15,96.7,1837.3,88.85,1688.15,95.91,1822.29 +2020-06-03,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,107.0,1605.0,107.14,1607.1,103.38,1550.7,103.85,1557.75 +2020-06-03,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,99.38,1888.22,100.83,1915.77,96.9,1841.1,98.19,1865.61 +2020-06-04,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,104.41,1566.15,104.41,1566.15,101.5,1522.5,102.16,1532.4 +2020-06-04,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,98.69,1875.11,100.68,1912.92,96.15,1826.85,97.89,1859.91 +2020-06-05,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,105.73,1585.95,107.94,1619.1,104.56,1568.4,104.98,1574.7 +2020-06-05,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,100.28,1905.32,111.71,2122.49,98.99,1880.81,110.02,2090.38 +2020-06-06,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,105.73,1585.95,107.94,1619.1,104.56,1568.4,104.98,1574.7 +2020-06-06,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,100.28,1905.32,111.71,2122.49,98.99,1880.81,110.02,2090.38 +2020-06-07,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,105.73,1585.95,107.94,1619.1,104.56,1568.4,104.98,1574.7 +2020-06-07,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,100.28,1905.32,111.71,2122.49,98.99,1880.81,110.02,2090.38 +2020-06-08,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,107.14,1607.1,107.14,1607.1,101.88,1528.2,102.53,1537.95 +2020-06-08,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,114.09,2167.71,118.32,2248.08,112.35,2134.65,114.79,2181.01 +2020-06-09,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,103.33,1549.95,105.21,1578.15,100.47,1507.05,101.5,1522.5 +2020-06-09,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,116.78,2218.82,117.03,2223.57,109.67,2083.73,110.76,2104.44 +2020-06-10,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,100.56,1508.4,108.5,1627.5,100.56,1508.4,105.59,1583.85 +2020-06-10,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,110.22,2094.18,112.3,2133.7,107.78,2047.82,110.81,2105.39 +2020-06-11,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,102.53,1537.95,109.16,1637.4,102.53,1537.95,103.43,1551.45 +2020-06-11,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,110.32,2096.08,110.42,2097.98,104.35,1982.65,105.4,2002.6 +2020-06-12,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,100.37,1505.55,107.94,1619.1,98.63,1479.45,102.72,1540.8 +2020-06-12,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,98.49,1871.31,105.55,2005.45,97.6,1854.4,104.6,1987.4 +2020-06-13,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,100.37,1505.55,107.94,1619.1,98.63,1479.45,102.72,1540.8 +2020-06-13,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,98.49,1871.31,105.55,2005.45,97.6,1854.4,104.6,1987.4 +2020-06-14,EQ,NSE,BHAGERIA,BHAGERIA,15.0,111.03,1665.5,100.37,1505.55,107.94,1619.1,98.63,1479.45,102.72,1540.8 +2020-06-14,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,98.49,1871.31,105.55,2005.45,97.6,1854.4,104.6,1987.4 +2020-06-15,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,104.2,1979.8,104.2,1979.8,99.43,1889.17,99.83,1896.77 +2020-06-16,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,100.63,1911.97,102.86,1954.34,91.43,1737.17,94.17,1789.23 +2020-06-17,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,92.23,1752.37,95.81,1820.39,91.43,1737.17,94.86,1802.34 +2020-06-18,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,94.22,1790.18,96.6,1835.4,93.47,1775.93,95.81,1820.39 +2020-06-19,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,94.22,1790.18,96.6,1835.4,93.47,1775.93,95.81,1820.39 +2020-06-20,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,94.22,1790.18,96.6,1835.4,93.47,1775.93,95.81,1820.39 +2020-06-21,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,94.22,1790.18,96.6,1835.4,93.47,1775.93,95.81,1820.39 +2020-06-22,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,103.16,1960.04,104.25,1980.75,100.38,1907.22,102.02,1938.38 +2020-06-23,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,102.17,1941.23,105.35,2001.65,101.22,1923.18,103.71,1970.49 +2020-06-24,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,104.3,1981.7,110.12,2092.28,103.56,1967.64,104.11,1978.09 +2020-06-25,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,103.36,1963.84,105.55,2005.45,100.97,1918.43,103.21,1960.99 +2020-06-26,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,105.0,1995.0,105.35,2001.65,99.83,1896.77,100.92,1917.48 +2020-06-27,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,105.0,1995.0,105.35,2001.65,99.83,1896.77,100.92,1917.48 +2020-06-28,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,105.0,1995.0,105.35,2001.65,99.83,1896.77,100.92,1917.48 +2020-06-29,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,100.38,1907.22,100.68,1912.92,97.45,1851.55,98.89,1878.91 +2020-06-30,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,100.38,1907.22,100.68,1912.92,97.45,1851.55,98.89,1878.91 +2020-07-01,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,98.14,1864.66,100.78,1914.82,97.6,1854.4,100.08,1901.52 +2020-07-02,EQ,NSE,TATAMOTORS,TATAMOTORS,19.0,77.39,1470.4,100.38,1907.22,102.32,1944.08,99.83,1896.77,100.92,1917.48 +2020-07-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,100.38,1907.22,102.32,1944.08,99.83,1896.77,100.92,1917.48 +2020-07-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,100.38,1907.22,102.32,1944.08,99.83,1896.77,100.92,1917.48 +2020-07-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,100.38,1907.22,102.32,1944.08,99.83,1896.77,100.92,1917.48 +2020-07-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,103.56,3521.04,109.12,3710.08,103.56,3521.04,108.33,3683.22 +2020-07-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,109.32,3716.88,111.91,3804.94,107.38,3650.92,108.38,3684.92 +2020-07-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,109.12,3710.08,110.22,3747.48,103.76,3527.84,104.8,3563.2 +2020-07-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.84,3598.56,108.23,3679.82,103.96,3534.64,106.34,3615.56 +2020-07-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,106.19,3610.46,107.93,3669.62,104.85,3564.9,106.89,3634.26 +2020-07-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,106.19,3610.46,107.93,3669.62,104.85,3564.9,106.89,3634.26 +2020-07-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,106.19,3610.46,107.93,3669.62,104.85,3564.9,106.89,3634.26 +2020-07-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,108.33,3683.22,111.41,3787.94,106.19,3610.46,107.29,3647.86 +2020-07-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.79,3596.86,106.89,3634.26,103.46,3517.64,104.5,3553.0 +2020-07-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.99,3603.66,106.19,3610.46,101.87,3463.58,102.56,3487.04 +2020-07-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,103.36,3514.24,103.36,3514.24,100.03,3401.02,102.37,3480.58 +2020-07-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,102.86,3497.24,106.19,3610.46,102.66,3490.44,105.75,3595.5 +2020-07-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,102.86,3497.24,106.19,3610.46,102.66,3490.44,105.75,3595.5 +2020-07-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,102.86,3497.24,106.19,3610.46,102.66,3490.44,105.75,3595.5 +2020-07-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.79,3596.86,105.79,3596.86,103.16,3507.44,104.35,3547.9 +2020-07-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.35,3581.9,109.02,3706.68,104.9,3566.6,107.83,3666.22 +2020-07-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,107.93,3669.62,109.07,3708.38,103.71,3526.14,104.5,3553.0 +2020-07-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,104.45,3551.3,105.79,3596.86,104.01,3536.34,105.4,3583.6 +2020-07-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,104.25,3544.5,104.85,3564.9,102.17,3473.78,103.11,3505.74 +2020-07-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,104.25,3544.5,104.85,3564.9,102.17,3473.78,103.11,3505.74 +2020-07-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,104.25,3544.5,104.85,3564.9,102.17,3473.78,103.11,3505.74 +2020-07-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,103.51,3519.34,103.96,3534.64,100.73,3424.82,101.07,3436.38 +2020-07-27,EQ,NSE,YESBANK,YESBANK,100.0,12.3,1230.0,12.3,1230.0,12.3,1230.0,12.3,1230.0,12.3,1230.0 +2020-07-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,101.87,3463.58,106.54,3622.36,101.57,3453.38,105.84,3598.56 +2020-07-28,EQ,NSE,YESBANK,YESBANK,100.0,12.3,1230.0,11.1,1110.0,11.95,1195.0,11.1,1110.0,11.9,1190.0 +2020-07-29,EQ,NSE,IDEA,IDEA,20.0,8.2,164.0,8.04,160.8,8.62,172.4,7.87,157.4,8.26,165.2 +2020-07-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.55,916.5,32.03,960.9,30.55,916.5,31.27,938.1 +2020-07-29,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,106.44,3618.96,107.98,3671.32,104.2,3542.8,105.15,3575.1 +2020-07-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.05,1807.5,12.35,1852.5,11.65,1747.5,11.75,1762.5 +2020-07-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.22,575.4,8.47,592.9,7.96,557.2,8.01,560.7 +2020-07-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.51,945.3,31.75,952.5,30.22,906.6,30.31,909.3 +2020-07-30,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.5,3587.0,106.09,3607.06,102.37,3480.58,103.06,3504.04 +2020-07-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.9,1785.0,12.1,1815.0,11.8,1770.0,11.95,1792.5 +2020-07-31,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.22,575.4,8.47,592.9,7.96,557.2,8.01,560.7 +2020-07-31,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.51,945.3,31.75,952.5,30.22,906.6,30.31,909.3 +2020-07-31,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.5,3587.0,106.09,3607.06,102.37,3480.58,103.06,3504.04 +2020-07-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.9,1785.0,12.1,1815.0,11.8,1770.0,11.95,1792.5 +2020-08-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.22,575.4,8.47,592.9,7.96,557.2,8.01,560.7 +2020-08-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.51,945.3,31.75,952.5,30.22,906.6,30.31,909.3 +2020-08-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.5,3587.0,106.09,3607.06,102.37,3480.58,103.06,3504.04 +2020-08-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.9,1785.0,12.1,1815.0,11.8,1770.0,11.95,1792.5 +2020-08-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.22,575.4,8.47,592.9,7.96,557.2,8.01,560.7 +2020-08-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.51,945.3,31.75,952.5,30.22,906.6,30.31,909.3 +2020-08-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,105.5,3587.0,106.09,3607.06,102.37,3480.58,103.06,3504.04 +2020-08-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.9,1785.0,12.1,1815.0,11.8,1770.0,11.95,1792.5 +2020-08-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.4,588.0,8.81,616.7,8.05,563.5,8.72,610.4 +2020-08-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.65,919.5,31.79,953.7,30.46,913.8,31.41,942.3 +2020-08-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,102.76,3493.84,113.7,3865.8,102.37,3480.58,112.35,3819.9 +2020-08-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.0,1800.0,12.04,1806.0,11.85,1777.5,11.98,1797.0 +2020-08-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.65,605.5,8.92,624.4,8.51,595.7,8.63,604.1 +2020-08-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.41,942.3,31.41,942.3,30.65,919.5,31.12,933.6 +2020-08-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,112.35,3819.9,114.39,3889.26,110.12,3744.08,110.71,3764.14 +2020-08-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.41,1861.5,12.16,1824.0,12.22,1833.0 +2020-08-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.6,602.0,8.74,611.8,8.15,570.5,8.31,581.7 +2020-08-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.03,930.9,31.65,949.5,31.03,930.9,31.12,933.6 +2020-08-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,111.31,3784.54,116.93,3975.62,111.26,3782.84,114.79,3902.86 +2020-08-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.83,1924.5,12.22,1833.0,12.83,1924.5 +2020-08-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.28,579.6,8.47,592.9,8.15,570.5,8.25,577.5 +2020-08-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.22,936.6,31.41,942.3,30.79,923.7,30.93,927.9 +2020-08-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,114.89,3906.26,116.98,3977.32,114.79,3902.86,116.08,3946.72 +2020-08-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.47,2020.5,13.47,2020.5,13.2,1980.0,13.47,2020.5 +2020-08-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,7.9,553.0,8.93,625.1,7.64,534.8,8.83,618.1 +2020-08-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.69,920.7,31.46,943.8,30.69,920.7,31.32,939.6 +2020-08-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,116.28,3953.52,118.96,4044.64,115.53,3928.02,118.37,4024.58 +2020-08-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.94,2091.0,14.14,2121.0,13.34,2001.0,14.14,2121.0 +2020-08-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,7.9,553.0,8.93,625.1,7.64,534.8,8.83,618.1 +2020-08-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.69,920.7,31.46,943.8,30.69,920.7,31.32,939.6 +2020-08-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,116.28,3953.52,118.96,4044.64,115.53,3928.02,118.37,4024.58 +2020-08-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.94,2091.0,14.14,2121.0,13.34,2001.0,14.14,2121.0 +2020-08-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,7.9,553.0,8.93,625.1,7.64,534.8,8.83,618.1 +2020-08-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.69,920.7,31.46,943.8,30.69,920.7,31.32,939.6 +2020-08-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,116.28,3953.52,118.96,4044.64,115.53,3928.02,118.37,4024.58 +2020-08-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.94,2091.0,14.14,2121.0,13.34,2001.0,14.14,2121.0 +2020-08-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.0,630.0,9.19,643.3,8.82,617.4,9.09,636.3 +2020-08-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.41,942.3,31.75,952.5,31.22,936.6,31.41,942.3 +2020-08-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,119.21,4053.14,123.88,4211.92,118.81,4039.54,123.04,4183.36 +2020-08-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.58,2187.0,14.84,2226.0,14.3,2145.0,14.84,2226.0 +2020-08-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.0,630.0,9.0,630.0,8.65,605.5,8.71,609.7 +2020-08-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.46,943.8,31.55,946.5,31.03,930.9,31.36,940.8 +2020-08-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,123.98,4215.32,124.98,4249.32,120.7,4103.8,121.55,4132.7 +2020-08-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.58,2337.0,15.58,2337.0,15.51,2326.5,15.58,2337.0 +2020-08-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.63,604.1,9.03,632.1,8.53,597.1,8.86,620.2 +2020-08-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.6,948.0,33.18,995.4,31.51,945.3,32.27,968.1 +2020-08-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,120.6,4100.4,125.57,4269.38,119.91,4076.94,124.53,4234.02 +2020-08-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.35,2452.5,16.35,2452.5,16.28,2442.0,16.35,2452.5 +2020-08-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.91,623.7,9.13,639.1,8.79,615.3,9.04,632.8 +2020-08-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.6,978.0,32.7,981.0,31.41,942.3,31.75,952.5 +2020-08-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,125.77,4276.18,130.99,4453.66,123.58,4201.72,130.29,4429.86 +2020-08-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.16,2574.0,17.16,2574.0,15.65,2347.5,15.86,2379.0 +2020-08-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.04,632.8,9.33,653.1,8.71,609.7,8.93,625.1 +2020-08-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.75,952.5,31.89,956.7,30.5,915.0,30.79,923.7 +2020-08-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,131.04,4455.36,131.78,4480.52,122.99,4181.66,123.78,4208.52 +2020-08-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.85,2377.5,15.9,2385.0,15.07,2260.5,15.07,2260.5 +2020-08-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.04,632.8,9.33,653.1,8.71,609.7,8.93,625.1 +2020-08-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.75,952.5,31.89,956.7,30.5,915.0,30.79,923.7 +2020-08-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,131.04,4455.36,131.78,4480.52,122.99,4181.66,123.78,4208.52 +2020-08-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.85,2377.5,15.9,2385.0,15.07,2260.5,15.07,2260.5 +2020-08-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.04,632.8,9.33,653.1,8.71,609.7,8.93,625.1 +2020-08-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.75,952.5,31.89,956.7,30.5,915.0,30.79,923.7 +2020-08-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,131.04,4455.36,131.78,4480.52,122.99,4181.66,123.78,4208.52 +2020-08-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.85,2377.5,15.9,2385.0,15.07,2260.5,15.07,2260.5 +2020-08-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.11,637.7,9.13,639.1,8.85,619.5,8.98,628.6 +2020-08-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.03,930.9,31.12,933.6,30.46,913.8,30.98,929.4 +2020-08-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,123.98,4215.32,125.52,4267.68,119.96,4078.64,122.74,4173.16 +2020-08-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.55,2182.5,14.89,2233.5,14.32,2148.0,14.32,2148.0 +2020-08-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.95,626.5,8.98,628.6,8.72,610.4,8.85,619.5 +2020-08-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.12,933.6,31.51,945.3,30.74,922.2,31.41,942.3 +2020-08-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,123.24,4190.16,126.72,4308.48,122.84,4176.56,124.83,4244.22 +2020-08-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.16,2124.0,15.03,2254.5,13.85,2077.5,15.03,2254.5 +2020-08-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.72,610.4,8.88,621.6,8.62,603.4,8.71,609.7 +2020-08-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.75,982.5,33.03,990.9,32.17,965.1,32.65,979.5 +2020-08-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,126.52,4301.68,126.81,4311.54,123.98,4215.32,124.38,4228.92 +2020-08-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.45,2317.5,15.78,2367.0,15.34,2301.0,15.78,2367.0 +2020-08-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.65,605.5,8.78,614.6,8.47,592.9,8.51,595.7 +2020-08-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.65,979.5,33.65,1009.5,32.13,963.9,33.56,1006.8 +2020-08-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,122.94,4179.96,124.88,4245.92,120.5,4097.0,120.95,4112.3 +2020-08-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.89,2383.5,16.4,2460.0,15.32,2298.0,15.76,2364.0 +2020-08-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.35,584.5,8.68,607.6,8.35,584.5,8.53,597.1 +2020-08-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.65,1009.5,35.04,1051.2,33.61,1008.3,34.04,1021.2 +2020-08-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,123.19,4188.46,123.53,4200.02,119.46,4061.64,120.21,4087.14 +2020-08-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.95,2392.5,16.1,2415.0,15.32,2298.0,15.57,2335.5 +2020-08-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.35,584.5,8.68,607.6,8.35,584.5,8.53,597.1 +2020-08-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.65,1009.5,35.04,1051.2,33.61,1008.3,34.04,1021.2 +2020-08-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,123.19,4188.46,123.53,4200.02,119.46,4061.64,120.21,4087.14 +2020-08-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.95,2392.5,16.1,2415.0,15.32,2298.0,15.57,2335.5 +2020-08-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.35,584.5,8.68,607.6,8.35,584.5,8.53,597.1 +2020-08-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.65,1009.5,35.04,1051.2,33.61,1008.3,34.04,1021.2 +2020-08-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,123.19,4188.46,123.53,4200.02,119.46,4061.64,120.21,4087.14 +2020-08-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.95,2392.5,16.1,2415.0,15.32,2298.0,15.57,2335.5 +2020-08-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.51,595.7,9.24,646.8,8.42,589.4,9.09,636.3 +2020-08-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.04,1051.2,35.04,1051.2,33.32,999.6,33.7,1011.0 +2020-08-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,120.75,4105.5,122.19,4154.46,120.06,4082.04,120.45,4095.3 +2020-08-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.35,2302.5,15.46,2319.0,14.8,2220.0,14.8,2220.0 +2020-08-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.21,644.7,9.25,647.5,8.91,623.7,9.02,631.4 +2020-08-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.7,1011.0,34.04,1021.2,33.51,1005.3,33.61,1008.3 +2020-08-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,120.8,4107.2,127.51,4335.34,120.65,4102.1,126.27,4293.18 +2020-08-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.8,2220.0,15.01,2251.5,14.36,2154.0,14.76,2214.0 +2020-08-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.96,627.2,9.05,633.5,8.85,619.5,8.92,624.4 +2020-08-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.13,1023.9,34.13,1023.9,33.61,1008.3,33.8,1014.0 +2020-08-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,129.0,4386.0,138.14,4696.76,127.61,4338.74,137.0,4658.0 +2020-08-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.81,2221.5,14.9,2235.0,14.58,2187.0,14.67,2200.5 +2020-08-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.88,621.6,8.96,627.2,8.74,611.8,8.88,621.6 +2020-08-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.08,1022.4,34.8,1044.0,33.51,1005.3,33.7,1011.0 +2020-08-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,138.99,4725.66,145.9,4960.6,138.49,4708.66,143.46,4877.64 +2020-08-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.7,2205.0,14.9,2235.0,14.61,2191.5,14.71,2206.5 +2020-08-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.93,625.1,10.43,730.1,8.93,625.1,10.1,707.0 +2020-08-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.89,1016.7,35.71,1071.3,33.89,1016.7,35.37,1061.1 +2020-08-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,142.37,4840.58,145.25,4938.5,136.16,4629.44,141.82,4821.88 +2020-08-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.12,2268.0,15.41,2311.5,14.91,2236.5,15.02,2253.0 +2020-08-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.93,625.1,10.43,730.1,8.93,625.1,10.1,707.0 +2020-08-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.89,1016.7,35.71,1071.3,33.89,1016.7,35.37,1061.1 +2020-08-29,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,142.37,4840.58,145.25,4938.5,136.16,4629.44,141.82,4821.88 +2020-08-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.12,2268.0,15.41,2311.5,14.91,2236.5,15.02,2253.0 +2020-08-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.93,625.1,10.43,730.1,8.93,625.1,10.1,707.0 +2020-08-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.89,1016.7,35.71,1071.3,33.89,1016.7,35.37,1061.1 +2020-08-30,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,142.37,4840.58,145.25,4938.5,136.16,4629.44,141.82,4821.88 +2020-08-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.12,2268.0,15.41,2311.5,14.91,2236.5,15.02,2253.0 +2020-08-31,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.93,625.1,10.43,730.1,8.93,625.1,10.1,707.0 +2020-08-31,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.89,1016.7,35.71,1071.3,33.89,1016.7,35.37,1061.1 +2020-08-31,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,142.37,4840.58,145.25,4938.5,136.16,4629.44,141.82,4821.88 +2020-08-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.12,2268.0,15.41,2311.5,14.91,2236.5,15.02,2253.0 +2020-09-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.8,756.0,10.95,766.5,7.69,538.3,8.89,622.3 +2020-09-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.42,1002.6,34.13,1023.9,32.27,968.1,33.13,993.9 +2020-09-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,143.11,4865.74,144.21,4903.14,139.54,4744.36,142.91,4858.94 +2020-09-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.3,2145.0,14.97,2245.5,13.95,2092.5,14.66,2199.0 +2020-09-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,10.1,707.0,9.25,647.5,9.91,693.7 +2020-09-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.18,995.4,33.46,1003.8,32.6,978.0,33.22,996.6 +2020-09-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,144.55,4914.7,150.87,5129.58,140.63,4781.42,149.47,5081.98 +2020-09-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.76,2214.0,14.78,2217.0,14.22,2133.0,14.42,2163.0 +2020-09-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.5,735.0,12.88,901.6,10.45,731.5,12.56,879.2 +2020-09-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.42,1002.6,33.51,1005.3,32.84,985.2,32.94,988.2 +2020-09-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,150.67,5122.78,154.2,5242.8,148.78,5058.52,150.82,5127.88 +2020-09-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.35,2152.5,14.78,2217.0,14.21,2131.5,14.6,2190.0 +2020-09-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.31,791.7,13.45,941.5,11.31,791.7,12.01,840.7 +2020-09-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.17,965.1,32.65,979.5,31.84,955.2,32.08,962.4 +2020-09-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,146.49,4980.66,152.65,5190.1,145.1,4933.4,146.84,4992.56 +2020-09-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.44,2166.0,14.04,2106.0,14.27,2140.5 +2020-09-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.31,791.7,13.45,941.5,11.31,791.7,12.01,840.7 +2020-09-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.17,965.1,32.65,979.5,31.84,955.2,32.08,962.4 +2020-09-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,146.49,4980.66,152.65,5190.1,145.1,4933.4,146.84,4992.56 +2020-09-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.44,2166.0,14.04,2106.0,14.27,2140.5 +2020-09-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.31,791.7,13.45,941.5,11.31,791.7,12.01,840.7 +2020-09-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.17,965.1,32.65,979.5,31.84,955.2,32.08,962.4 +2020-09-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,146.49,4980.66,152.65,5190.1,145.1,4933.4,146.84,4992.56 +2020-09-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.44,2166.0,14.04,2106.0,14.27,2140.5 +2020-09-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,13.21,924.7,13.21,924.7,11.95,836.5,12.3,861.0 +2020-09-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.37,971.1,32.51,975.3,31.94,958.2,32.27,968.1 +2020-09-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,149.08,5068.72,151.06,5136.04,147.19,5004.46,148.43,5046.62 +2020-09-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.27,2140.5,14.0,2100.0,14.1,2115.0 +2020-09-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.49,874.3,12.55,878.5,11.18,782.6,11.34,793.8 +2020-09-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.37,971.1,32.46,973.8,31.89,956.7,32.13,963.9 +2020-09-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.58,5051.72,148.78,5058.52,140.33,4771.22,141.37,4806.58 +2020-09-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.1,2115.0,14.15,2122.5,13.92,2088.0,13.94,2091.0 +2020-09-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.92,764.4,11.24,786.8,10.54,737.8,11.07,774.9 +2020-09-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.75,952.5,31.79,953.7,31.08,932.4,31.41,942.3 +2020-09-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,140.13,4764.42,140.83,4788.22,134.91,4586.94,139.39,4739.26 +2020-09-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.79,2068.5,13.79,2068.5,13.3,1995.0,13.67,2050.5 +2020-09-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.29,790.3,11.55,808.5,11.02,771.4,11.42,799.4 +2020-09-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.7,951.0,32.17,965.1,31.7,951.0,32.03,960.9 +2020-09-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,141.72,4818.48,143.36,4874.24,137.15,4663.1,142.37,4840.58 +2020-09-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.69,2053.5,14.14,2121.0,13.67,2050.5,13.92,2088.0 +2020-09-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.41,798.7,11.42,799.4,10.91,763.7,11.13,779.1 +2020-09-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.98,959.4,32.32,969.6,31.79,953.7,32.17,965.1 +2020-09-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,142.12,4832.08,145.8,4957.2,140.83,4788.22,143.41,4875.94 +2020-09-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.61,2191.5,14.25,2137.5,14.61,2191.5 +2020-09-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.41,798.7,11.42,799.4,10.91,763.7,11.13,779.1 +2020-09-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.98,959.4,32.32,969.6,31.79,953.7,32.17,965.1 +2020-09-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,142.12,4832.08,145.8,4957.2,140.83,4788.22,143.41,4875.94 +2020-09-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.61,2191.5,14.25,2137.5,14.61,2191.5 +2020-09-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.41,798.7,11.42,799.4,10.91,763.7,11.13,779.1 +2020-09-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.98,959.4,32.32,969.6,31.79,953.7,32.17,965.1 +2020-09-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,142.12,4832.08,145.8,4957.2,140.83,4788.22,143.41,4875.94 +2020-09-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.61,2191.5,14.25,2137.5,14.61,2191.5 +2020-09-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.4,798.0,11.86,830.2,11.04,772.8,11.57,809.9 +2020-09-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.17,965.1,32.46,973.8,31.89,956.7,32.13,963.9 +2020-09-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,146.59,4984.06,150.07,5102.38,144.6,4916.4,147.49,5014.66 +2020-09-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.98,2247.0,15.34,2301.0,14.56,2184.0,14.77,2215.5 +2020-09-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.84,828.8,12.2,854.0,11.66,816.2,11.75,822.5 +2020-09-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.41,972.3,32.41,972.3,31.51,945.3,31.79,953.7 +2020-09-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.68,5055.12,148.68,5055.12,145.65,4952.1,147.39,5011.26 +2020-09-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.85,2227.5,14.91,2236.5,14.45,2167.5,14.55,2182.5 +2020-09-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.83,828.1,11.83,828.1,11.46,802.2,11.52,806.4 +2020-09-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.79,953.7,32.17,965.1,31.27,938.1,32.03,960.9 +2020-09-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.13,5036.42,153.3,5212.2,147.69,5021.46,150.67,5122.78 +2020-09-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.65,2197.5,14.22,2133.0,14.26,2139.0 +2020-09-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.36,795.2,11.43,800.1,11.11,777.7,11.27,788.9 +2020-09-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.03,960.9,32.03,960.9,31.51,945.3,31.75,952.5 +2020-09-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,149.97,5098.98,149.97,5098.98,145.3,4940.2,146.69,4987.46 +2020-09-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.02,2103.0,14.25,2137.5,13.7,2055.0,14.11,2116.5 +2020-09-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.13,779.1,11.65,815.5,11.06,774.2,11.27,788.9 +2020-09-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.94,958.2,31.94,958.2,30.89,926.7,31.12,933.6 +2020-09-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.98,5065.32,149.62,5087.08,145.35,4941.9,146.99,4997.66 +2020-09-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.07,2110.5,14.25,2137.5,13.98,2097.0,14.03,2104.5 +2020-09-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.13,779.1,11.65,815.5,11.06,774.2,11.27,788.9 +2020-09-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.94,958.2,31.94,958.2,30.89,926.7,31.12,933.6 +2020-09-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.98,5065.32,149.62,5087.08,145.35,4941.9,146.99,4997.66 +2020-09-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.07,2110.5,14.25,2137.5,13.98,2097.0,14.03,2104.5 +2020-09-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.13,779.1,11.65,815.5,11.06,774.2,11.27,788.9 +2020-09-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.94,958.2,31.94,958.2,30.89,926.7,31.12,933.6 +2020-09-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.98,5065.32,149.62,5087.08,145.35,4941.9,146.99,4997.66 +2020-09-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.07,2110.5,14.25,2137.5,13.98,2097.0,14.03,2104.5 +2020-09-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.25,787.5,11.36,795.2,10.3,721.0,10.39,727.3 +2020-09-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.12,933.6,31.12,933.6,29.02,870.6,29.26,877.8 +2020-09-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,147.09,5001.06,147.09,5001.06,134.67,4578.78,136.55,4642.7 +2020-09-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.03,2104.5,14.03,2104.5,13.5,2025.0,13.57,2035.5 +2020-09-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.28,719.6,10.45,731.5,9.66,676.2,10.25,717.5 +2020-09-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.88,866.4,29.36,880.8,28.16,844.8,28.74,862.2 +2020-09-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,137.15,4663.1,137.4,4671.6,128.9,4382.6,132.28,4497.52 +2020-09-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.51,2026.5,12.96,1944.0,13.21,1981.5 +2020-09-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.2,714.0,10.2,714.0,8.81,616.7,9.22,645.4 +2020-09-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.98,869.4,29.07,872.1,27.59,827.7,28.02,840.6 +2020-09-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,135.11,4593.74,135.96,4622.64,127.21,4325.14,130.54,4438.36 +2020-09-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.36,2004.0,13.49,2023.5,13.0,1950.0,13.13,1969.5 +2020-09-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.9,623.0,9.44,660.8,8.55,598.5,9.12,638.4 +2020-09-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,27.4,822.0,27.78,833.4,26.68,800.4,26.78,803.4 +2020-09-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,127.01,4318.34,128.01,4352.34,121.4,4127.6,122.04,4149.36 +2020-09-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.03,1954.5,12.75,1912.5,12.96,1944.0 +2020-09-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.35,654.5,10.48,733.6,9.06,634.2,10.36,725.2 +2020-09-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.88,806.4,27.93,837.9,26.4,792.0,27.74,832.2 +2020-09-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,124.23,4223.82,127.56,4337.04,122.34,4159.56,126.57,4303.38 +2020-09-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.01,1951.5,13.6,2040.0,12.97,1945.5,13.37,2005.5 +2020-09-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.35,654.5,10.48,733.6,9.06,634.2,10.36,725.2 +2020-09-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.88,806.4,27.93,837.9,26.4,792.0,27.74,832.2 +2020-09-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,124.23,4223.82,127.56,4337.04,122.34,4159.56,126.57,4303.38 +2020-09-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.01,1951.5,13.6,2040.0,12.97,1945.5,13.37,2005.5 +2020-09-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.35,654.5,10.48,733.6,9.06,634.2,10.36,725.2 +2020-09-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.88,806.4,27.93,837.9,26.4,792.0,27.74,832.2 +2020-09-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,124.23,4223.82,127.56,4337.04,122.34,4159.56,126.57,4303.38 +2020-09-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.01,1951.5,13.6,2040.0,12.97,1945.5,13.37,2005.5 +2020-09-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.7,749.0,10.75,752.5,10.12,708.4,10.34,723.8 +2020-09-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.07,842.1,28.88,866.4,27.88,836.4,28.79,863.7 +2020-09-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,128.45,4367.3,133.47,4537.98,126.62,4305.08,132.03,4489.02 +2020-09-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.47,2020.5,13.82,2073.0,13.33,1999.5,13.53,2029.5 +2020-09-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.11,707.7,10.25,717.5,9.54,667.8,9.81,686.7 +2020-09-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.93,867.9,29.02,870.6,27.45,823.5,27.74,832.2 +2020-09-29,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.37,4568.58,135.26,4598.84,129.95,4418.3,130.89,4450.26 +2020-09-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.65,2047.5,13.31,1996.5,13.37,2005.5 +2020-09-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.11,707.7,10.25,717.5,9.54,667.8,9.81,686.7 +2020-09-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.93,867.9,29.02,870.6,27.45,823.5,27.74,832.2 +2020-09-30,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.37,4568.58,135.26,4598.84,129.95,4418.3,130.89,4450.26 +2020-09-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.65,2047.5,13.31,1996.5,13.37,2005.5 +2020-10-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.5,665.0,9.11,637.7,9.24,646.8 +2020-10-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.73,801.9,27.69,830.7,26.4,792.0,26.73,801.9 +2020-10-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.86,4585.24,135.66,4612.44,131.78,4480.52,132.68,4511.12 +2020-10-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.29,1993.5 +2020-10-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.5,665.0,9.11,637.7,9.24,646.8 +2020-10-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.73,801.9,27.69,830.7,26.4,792.0,26.73,801.9 +2020-10-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.86,4585.24,135.66,4612.44,131.78,4480.52,132.68,4511.12 +2020-10-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.29,1993.5 +2020-10-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.5,665.0,9.11,637.7,9.24,646.8 +2020-10-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.73,801.9,27.69,830.7,26.4,792.0,26.73,801.9 +2020-10-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.86,4585.24,135.66,4612.44,131.78,4480.52,132.68,4511.12 +2020-10-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.29,1993.5 +2020-10-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.5,665.0,9.11,637.7,9.24,646.8 +2020-10-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.73,801.9,27.69,830.7,26.4,792.0,26.73,801.9 +2020-10-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.86,4585.24,135.66,4612.44,131.78,4480.52,132.68,4511.12 +2020-10-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.29,1993.5 +2020-10-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.48,663.6,8.94,625.8,9.02,631.4 +2020-10-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,27.21,816.3,27.54,826.2,26.83,804.9,27.02,810.6 +2020-10-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,136.16,4629.44,136.65,4646.1,131.24,4462.16,133.08,4524.72 +2020-10-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.47,2020.5,13.61,2041.5,13.31,1996.5,13.35,2002.5 +2020-10-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.06,634.2,9.15,640.5,8.76,613.2,8.8,616.0 +2020-10-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,27.02,810.6,27.31,819.3,26.83,804.9,27.07,812.1 +2020-10-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,136.95,4656.3,144.8,4923.2,135.06,4592.04,143.96,4894.64 +2020-10-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.46,2019.0,13.15,1972.5,13.31,1996.5 +2020-10-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.77,613.9,8.86,620.2,8.5,595.0,8.53,597.1 +2020-10-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.97,809.1,27.26,817.8,26.4,792.0,26.49,794.7 +2020-10-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,143.21,4869.14,143.61,4882.74,138.94,4723.96,140.13,4764.42 +2020-10-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.32,1998.0,13.32,1998.0,13.12,1968.0,13.17,1975.5 +2020-10-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.57,599.9,9.18,642.6,8.56,599.2,8.93,625.1 +2020-10-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.59,797.7,27.35,820.5,26.49,794.7,26.54,796.2 +2020-10-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,141.92,4825.28,142.47,4843.98,138.79,4718.86,140.03,4761.02 +2020-10-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.18,1977.0,13.25,1987.5,13.1,1965.0,13.13,1969.5 +2020-10-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.06,634.2,9.18,642.6,8.87,620.9,8.9,623.0 +2020-10-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.59,797.7,27.69,830.7,26.35,790.5,27.59,827.7 +2020-10-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,140.53,4778.02,141.77,4820.18,137.15,4663.1,137.6,4678.4 +2020-10-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.08,1962.0,13.21,1981.5,13.0,1950.0,13.13,1969.5 +2020-10-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.06,634.2,9.18,642.6,8.87,620.9,8.9,623.0 +2020-10-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.59,797.7,27.69,830.7,26.35,790.5,27.59,827.7 +2020-10-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,140.53,4778.02,141.77,4820.18,137.15,4663.1,137.6,4678.4 +2020-10-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.08,1962.0,13.21,1981.5,13.0,1950.0,13.13,1969.5 +2020-10-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.06,634.2,9.18,642.6,8.87,620.9,8.9,623.0 +2020-10-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.59,797.7,27.69,830.7,26.35,790.5,27.59,827.7 +2020-10-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,140.53,4778.02,141.77,4820.18,137.15,4663.1,137.6,4678.4 +2020-10-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.08,1962.0,13.21,1981.5,13.0,1950.0,13.13,1969.5 +2020-10-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.94,625.8,9.01,630.7,8.65,605.5,8.7,609.0 +2020-10-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.07,842.1,28.4,852.0,26.92,807.6,27.11,813.3 +2020-10-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,138.69,4715.46,138.99,4725.66,132.23,4495.82,135.01,4590.34 +2020-10-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.16,1974.0,13.38,2007.0,12.95,1942.5,12.98,1947.0 +2020-10-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.55,598.5,8.67,606.9,8.47,592.9,8.54,597.8 +2020-10-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,27.11,813.3,27.21,816.3,26.45,793.5,26.54,796.2 +2020-10-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.72,4580.48,136.26,4632.84,132.03,4489.02,133.27,4531.18 +2020-10-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.94,1941.0,13.15,1972.5,12.83,1924.5,12.93,1939.5 +2020-10-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.68,607.6,8.68,607.6,8.23,576.1,8.4,588.0 +2020-10-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.54,796.2,27.02,810.6,26.26,787.8,26.88,806.4 +2020-10-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,133.18,4528.12,133.77,4548.18,128.01,4352.34,129.9,4416.6 +2020-10-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.91,1936.5,12.96,1944.0,12.81,1921.5,12.91,1936.5 +2020-10-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.27,578.9,8.33,583.1,7.93,555.1,7.99,559.3 +2020-10-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.97,809.1,27.26,817.8,26.35,790.5,26.4,792.0 +2020-10-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,131.09,4457.06,133.52,4539.68,125.72,4274.48,126.22,4291.48 +2020-10-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.9,1935.0,12.9,1935.0,12.6,1890.0,12.63,1894.5 +2020-10-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.01,560.7,8.29,580.3,7.94,555.8,8.03,562.1 +2020-10-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.54,796.2,26.68,800.4,26.11,783.3,26.16,784.8 +2020-10-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,129.0,4386.0,129.2,4392.8,125.22,4257.48,126.91,4314.94 +2020-10-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.55,1882.5,12.7,1905.0,12.51,1876.5,12.68,1902.0 +2020-10-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.01,560.7,8.29,580.3,7.94,555.8,8.03,562.1 +2020-10-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.54,796.2,26.68,800.4,26.11,783.3,26.16,784.8 +2020-10-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,129.0,4386.0,129.2,4392.8,125.22,4257.48,126.91,4314.94 +2020-10-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.55,1882.5,12.7,1905.0,12.51,1876.5,12.68,1902.0 +2020-10-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.01,560.7,8.29,580.3,7.94,555.8,8.03,562.1 +2020-10-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.54,796.2,26.68,800.4,26.11,783.3,26.16,784.8 +2020-10-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,129.0,4386.0,129.2,4392.8,125.22,4257.48,126.91,4314.94 +2020-10-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.55,1882.5,12.7,1905.0,12.51,1876.5,12.68,1902.0 +2020-10-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.1,567.0,8.16,571.2,7.6,532.0,7.95,556.5 +2020-10-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.21,786.3,26.78,803.4,26.21,786.3,26.68,800.4 +2020-10-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,129.9,4416.6,129.9,4416.6,127.06,4320.04,127.46,4333.64 +2020-10-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.8,1920.0,13.04,1956.0,12.79,1918.5,12.92,1938.0 +2020-10-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,7.88,551.6,8.87,620.9,7.74,541.8,8.73,611.1 +2020-10-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.83,804.9,26.83,804.9,26.06,781.8,26.16,784.8 +2020-10-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,127.21,4325.14,129.45,4401.3,125.62,4271.08,128.85,4380.9 +2020-10-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.1,1965.0,12.82,1923.0,12.92,1938.0 +2020-10-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.73,611.1,8.9,623.0,8.48,593.6,8.63,604.1 +2020-10-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.11,783.3,26.54,796.2,25.78,773.4,25.97,779.1 +2020-10-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,130.44,4434.96,132.18,4494.12,127.46,4333.64,129.45,4401.3 +2020-10-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.98,1947.0,13.14,1971.0,12.62,1893.0,12.98,1947.0 +2020-10-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.42,589.4,8.98,628.6,8.42,589.4,8.88,621.6 +2020-10-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.87,776.1,26.21,786.3,25.87,776.1,25.97,779.1 +2020-10-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,128.26,4360.84,133.67,4544.78,127.66,4340.44,132.63,4509.42 +2020-10-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.92,1938.0,12.95,1942.5,12.68,1902.0,12.72,1908.0 +2020-10-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.03,632.1,9.25,647.5,8.89,622.3,9.07,634.9 +2020-10-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.97,779.1,26.26,787.8,25.97,779.1,26.16,784.8 +2020-10-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.02,4556.68,138.05,4693.7,133.32,4532.88,136.16,4629.44 +2020-10-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.73,1909.5,13.35,2002.5,12.65,1897.5,13.35,2002.5 +2020-10-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.03,632.1,9.25,647.5,8.89,622.3,9.07,634.9 +2020-10-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.97,779.1,26.26,787.8,25.97,779.1,26.16,784.8 +2020-10-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.02,4556.68,138.05,4693.7,133.32,4532.88,136.16,4629.44 +2020-10-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.73,1909.5,13.35,2002.5,12.65,1897.5,13.35,2002.5 +2020-10-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.03,632.1,9.25,647.5,8.89,622.3,9.07,634.9 +2020-10-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.97,779.1,26.26,787.8,25.97,779.1,26.16,784.8 +2020-10-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.02,4556.68,138.05,4693.7,133.32,4532.88,136.16,4629.44 +2020-10-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.73,1909.5,13.35,2002.5,12.65,1897.5,13.35,2002.5 +2020-10-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.07,634.9,9.13,639.1,8.85,619.5,8.9,623.0 +2020-10-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.21,786.3,26.97,809.1,26.21,786.3,26.68,800.4 +2020-10-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,138.54,4710.36,139.88,4755.92,130.39,4433.26,132.83,4516.22 +2020-10-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.01,2101.5,14.01,2101.5,12.9,1935.0,13.14,1971.0 +2020-10-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.7,609.0,8.85,619.5,8.66,606.2,8.73,611.1 +2020-10-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.68,800.4,26.78,803.4,25.87,776.1,26.16,784.8 +2020-10-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,133.18,4528.12,135.96,4622.64,130.19,4426.46,134.86,4585.24 +2020-10-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.11,1966.5,13.11,1966.5,12.72,1908.0,12.84,1926.0 +2020-10-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.65,605.5,9.05,633.5,8.57,599.9,8.68,607.6 +2020-10-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.21,786.3,26.4,792.0,25.68,770.4,25.83,774.9 +2020-10-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,137.35,4669.9,142.27,4837.18,132.68,4511.12,133.97,4554.98 +2020-10-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.85,1927.5,12.85,1927.5,12.5,1875.0,12.52,1878.0 +2020-10-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.68,607.6,8.71,609.7,8.28,579.6,8.38,586.6 +2020-10-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.59,767.7,25.83,774.9,25.11,753.3,25.4,762.0 +2020-10-29,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,131.59,4474.06,132.18,4494.12,129.2,4392.8,131.09,4457.06 +2020-10-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.25,1837.5,12.45,1867.5,12.11,1816.5,12.39,1858.5 +2020-10-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.0,560.0,8.92,624.4,8.0,560.0,8.75,612.5 +2020-10-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.49,764.7,25.97,779.1,25.3,759.0,25.54,766.2 +2020-10-30,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,132.08,4490.72,133.67,4544.78,129.5,4403.0,131.88,4483.92 +2020-10-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.6,1890.0,12.31,1846.5,12.42,1863.0 +2020-10-31,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.0,560.0,8.92,624.4,8.0,560.0,8.75,612.5 +2020-10-31,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.49,764.7,25.97,779.1,25.3,759.0,25.54,766.2 +2020-10-31,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,132.08,4490.72,133.67,4544.78,129.5,4403.0,131.88,4483.92 +2020-10-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.6,1890.0,12.31,1846.5,12.42,1863.0 +2020-11-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.0,560.0,8.92,624.4,8.0,560.0,8.75,612.5 +2020-11-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.49,764.7,25.97,779.1,25.3,759.0,25.54,766.2 +2020-11-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,132.08,4490.72,133.67,4544.78,129.5,4403.0,131.88,4483.92 +2020-11-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.6,1890.0,12.31,1846.5,12.42,1863.0 +2020-11-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.77,613.9,8.9,623.0,8.41,588.7,8.71,609.7 +2020-11-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,25.78,773.4,27.11,813.3,25.54,766.2,26.64,799.2 +2020-11-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,132.88,4517.92,133.18,4528.12,130.29,4429.86,132.03,4489.02 +2020-11-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.41,1861.5,12.5,1875.0,12.21,1831.5,12.24,1836.0 +2020-11-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.73,611.1,8.73,611.1,8.52,596.4,8.58,600.6 +2020-11-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.92,807.6,27.07,812.1,26.06,781.8,26.54,796.2 +2020-11-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,134.02,4556.68,136.5,4641.0,132.83,4516.22,133.27,4531.18 +2020-11-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.44,1866.0,12.44,1866.0,12.26,1839.0,12.29,1843.5 +2020-11-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,8.58,600.6,8.36,585.2,8.41,588.7 +2020-11-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.54,796.2,26.64,799.2,25.73,771.9,26.16,784.8 +2020-11-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,133.82,4549.88,136.16,4629.44,133.18,4528.12,135.01,4590.34 +2020-11-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.39,1858.5,12.21,1831.5,12.26,1839.0 +2020-11-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.47,592.9,8.58,600.6,8.35,584.5,8.47,592.9 +2020-11-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.26,787.8,26.88,806.4,26.21,786.3,26.45,793.5 +2020-11-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,136.11,4627.74,137.15,4663.1,135.16,4595.44,136.8,4651.2 +2020-11-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.39,1858.5,12.25,1837.5,12.28,1842.0 +2020-11-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.44,590.8,8.99,629.3,8.42,589.4,8.6,602.0 +2020-11-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.73,801.9,26.92,807.6,26.35,790.5,26.49,794.7 +2020-11-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,137.05,4659.7,141.37,4806.58,136.9,4654.6,138.05,4693.7 +2020-11-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.33,1849.5,12.35,1852.5,12.22,1833.0,12.29,1843.5 +2020-11-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.44,590.8,8.99,629.3,8.42,589.4,8.6,602.0 +2020-11-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.73,801.9,26.92,807.6,26.35,790.5,26.49,794.7 +2020-11-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,137.05,4659.7,141.37,4806.58,136.9,4654.6,138.05,4693.7 +2020-11-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.33,1849.5,12.35,1852.5,12.22,1833.0,12.29,1843.5 +2020-11-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.44,590.8,8.99,629.3,8.42,589.4,8.6,602.0 +2020-11-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.73,801.9,26.92,807.6,26.35,790.5,26.49,794.7 +2020-11-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,137.05,4659.7,141.37,4806.58,136.9,4654.6,138.05,4693.7 +2020-11-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.33,1849.5,12.35,1852.5,12.22,1833.0,12.29,1843.5 +2020-11-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.7,609.0,8.79,615.3,8.55,598.5,8.68,607.6 +2020-11-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,26.64,799.2,27.59,827.7,26.59,797.7,27.31,819.3 +2020-11-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,139.49,4742.66,140.63,4781.42,137.9,4688.6,140.13,4764.42 +2020-11-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.9,1935.0,12.26,1839.0,12.9,1935.0 +2020-11-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.69,608.3,8.7,609.0,8.5,595.0,8.53,597.1 +2020-11-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,27.59,827.7,28.45,853.5,27.31,819.3,28.21,846.3 +2020-11-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,142.37,4840.58,145.65,4952.1,141.82,4821.88,145.1,4933.4 +2020-11-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.54,2031.0,13.54,2031.0,13.54,2031.0,13.54,2031.0 +2020-11-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,8.64,604.8,8.4,588.0,8.48,593.6 +2020-11-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.45,853.5,28.93,867.9,27.59,827.7,27.93,837.9 +2020-11-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,145.1,4933.4,150.47,5115.98,144.85,4924.9,150.02,5100.68 +2020-11-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.21,2131.5,14.21,2131.5,14.15,2122.5,14.21,2131.5 +2020-11-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.46,592.2,8.6,602.0,8.39,587.3,8.51,595.7 +2020-11-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,27.93,837.9,28.16,844.8,27.59,827.7,27.78,833.4 +2020-11-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,149.08,5068.72,152.85,5196.9,149.08,5068.72,150.22,5107.48 +2020-11-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.7,2205.0,14.7,2205.0,13.61,2041.5,14.35,2152.5 +2020-11-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.48,593.6,8.83,618.1,8.47,592.9,8.72,610.4 +2020-11-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,27.78,833.4,28.21,846.3,27.02,810.6,28.16,844.8 +2020-11-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,149.08,5068.72,149.08,5068.72,144.6,4916.4,145.45,4945.3 +2020-11-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.23,2134.5,14.84,2226.0,13.97,2095.5,14.55,2182.5 +2020-11-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.92,624.4,9.25,647.5,8.79,615.3,9.11,637.7 +2020-11-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.36,850.8,28.59,857.7,28.16,844.8,28.26,847.8 +2020-11-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.08,5034.72,149.82,5093.88,146.99,4997.66,147.98,5031.32 +2020-11-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.71,2206.5,14.9,2235.0,14.5,2175.0,14.57,2185.5 +2020-11-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.92,624.4,9.25,647.5,8.79,615.3,9.11,637.7 +2020-11-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.36,850.8,28.59,857.7,28.16,844.8,28.26,847.8 +2020-11-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.08,5034.72,149.82,5093.88,146.99,4997.66,147.98,5031.32 +2020-11-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.71,2206.5,14.9,2235.0,14.5,2175.0,14.57,2185.5 +2020-11-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.92,624.4,9.25,647.5,8.79,615.3,9.11,637.7 +2020-11-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.36,850.8,28.59,857.7,28.16,844.8,28.26,847.8 +2020-11-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,148.08,5034.72,149.82,5093.88,146.99,4997.66,147.98,5031.32 +2020-11-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.71,2206.5,14.9,2235.0,14.5,2175.0,14.57,2185.5 +2020-11-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.11,637.7,10.02,701.4,9.1,637.0,9.29,650.3 +2020-11-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.5,855.0,28.79,863.7,28.07,842.1,28.45,853.5 +2020-11-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,150.77,5126.18,158.12,5376.08,150.77,5126.18,157.03,5339.02 +2020-11-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.57,2185.5,14.72,2208.0,14.42,2163.0,14.66,2199.0 +2020-11-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.24,646.8,9.56,669.2,9.11,637.7,9.2,644.0 +2020-11-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.4,852.0,29.84,895.2,28.26,847.8,29.41,882.3 +2020-11-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,157.62,5359.08,173.87,5911.58,157.62,5359.08,172.48,5864.32 +2020-11-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.5,2175.0,14.85,2227.5,14.45,2167.5,14.68,2202.0 +2020-11-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.12,638.4,9.59,671.3,9.04,632.8,9.27,648.9 +2020-11-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,29.5,885.0,29.5,885.0,28.36,850.8,28.64,859.2 +2020-11-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,170.74,5805.16,175.26,5958.84,165.57,5629.38,166.72,5668.48 +2020-11-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.57,2185.5,14.69,2203.5,14.06,2109.0,14.27,2140.5 +2020-11-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.6,672.0,10.13,709.1,9.5,665.0,10.04,702.8 +2020-11-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.64,859.2,28.79,863.7,28.21,846.3,28.4,852.0 +2020-11-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,168.95,5744.3,170.49,5796.66,164.53,5594.02,167.96,5710.64 +2020-11-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.33,2149.5,14.64,2196.0,14.11,2116.5,14.54,2181.0 +2020-11-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.6,672.0,10.13,709.1,9.5,665.0,10.04,702.8 +2020-11-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.64,859.2,28.79,863.7,28.21,846.3,28.4,852.0 +2020-11-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,168.95,5744.3,170.49,5796.66,164.53,5594.02,167.96,5710.64 +2020-11-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.33,2149.5,14.64,2196.0,14.11,2116.5,14.54,2181.0 +2020-11-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.6,672.0,10.13,709.1,9.5,665.0,10.04,702.8 +2020-11-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.64,859.2,28.79,863.7,28.21,846.3,28.4,852.0 +2020-11-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,168.95,5744.3,170.49,5796.66,164.53,5594.02,167.96,5710.64 +2020-11-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.33,2149.5,14.64,2196.0,14.11,2116.5,14.54,2181.0 +2020-11-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.28,719.6,10.6,742.0,10.17,711.9,10.4,728.0 +2020-11-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,28.59,857.7,28.83,864.9,28.4,852.0,28.69,860.7 +2020-11-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,168.66,5734.44,172.83,5876.22,164.58,5595.72,169.55,5764.7 +2020-11-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.9,2235.0,14.27,2140.5,14.53,2179.5 +2020-11-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.5,735.0,10.74,751.8,10.13,709.1,10.27,718.9 +2020-11-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,29.02,870.6,29.17,875.1,28.45,853.5,29.02,870.6 +2020-11-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,171.24,5822.16,174.47,5931.98,170.15,5785.1,170.94,5811.96 +2020-11-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.75,2212.5,14.5,2175.0,14.67,2200.5 +2020-11-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.25,717.5,10.35,724.5,9.64,674.8,9.72,680.4 +2020-11-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,29.07,872.1,31.08,932.4,29.07,872.1,29.93,897.9 +2020-11-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,173.92,5913.28,175.76,5975.84,168.21,5719.14,170.35,5791.9 +2020-11-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.75,2212.5,14.77,2215.5,14.05,2107.5,14.13,2119.5 +2020-11-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.69,678.3,10.0,700.0,9.62,673.4,9.95,696.5 +2020-11-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,29.98,899.4,30.74,922.2,29.5,885.0,30.6,918.0 +2020-11-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,170.64,5801.76,173.82,5909.88,170.0,5780.0,172.68,5871.12 +2020-11-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.25,2137.5,13.85,2077.5,14.08,2112.0 +2020-11-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.01,700.7,10.09,706.3,9.69,678.3,9.81,686.7 +2020-11-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.74,922.2,32.6,978.0,30.55,916.5,31.94,958.2 +2020-11-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,173.38,5894.92,182.62,6209.08,173.38,5894.92,179.14,6090.76 +2020-11-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.78,2217.0,14.06,2109.0,14.65,2197.5 +2020-11-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.01,700.7,10.09,706.3,9.69,678.3,9.81,686.7 +2020-11-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.74,922.2,32.6,978.0,30.55,916.5,31.94,958.2 +2020-11-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,173.38,5894.92,182.62,6209.08,173.38,5894.92,179.14,6090.76 +2020-11-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.78,2217.0,14.06,2109.0,14.65,2197.5 +2020-11-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.01,700.7,10.09,706.3,9.69,678.3,9.81,686.7 +2020-11-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.74,922.2,32.6,978.0,30.55,916.5,31.94,958.2 +2020-11-29,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,173.38,5894.92,182.62,6209.08,173.38,5894.92,179.14,6090.76 +2020-11-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.78,2217.0,14.06,2109.0,14.65,2197.5 +2020-11-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.01,700.7,10.09,706.3,9.69,678.3,9.81,686.7 +2020-11-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.74,922.2,32.6,978.0,30.55,916.5,31.94,958.2 +2020-11-30,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,173.38,5894.92,182.62,6209.08,173.38,5894.92,179.14,6090.76 +2020-11-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.78,2217.0,14.06,2109.0,14.65,2197.5 +2020-12-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.77,683.9,10.34,723.8,9.61,672.7,10.05,703.5 +2020-12-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.46,973.8,33.03,990.9,31.79,953.7,32.89,986.7 +2020-12-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,182.12,6192.08,182.12,6192.08,177.0,6018.0,178.59,6072.06 +2020-12-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.38,2307.0,15.38,2307.0,15.04,2256.0,15.38,2307.0 +2020-12-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.0,700.0,10.18,712.6,9.85,689.5,9.91,693.7 +2020-12-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.03,990.9,33.46,1003.8,31.98,959.4,32.41,972.3 +2020-12-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,182.97,6220.98,186.15,6329.1,180.03,6121.02,182.42,6202.28 +2020-12-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.77,2365.5,15.88,2382.0,14.86,2229.0,15.46,2319.0 +2020-12-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.96,697.2,10.03,702.1,9.82,687.4,9.94,695.8 +2020-12-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.84,985.2,34.42,1032.6,32.6,978.0,34.18,1025.4 +2020-12-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,183.86,6251.24,184.86,6285.24,182.17,6193.78,183.66,6244.44 +2020-12-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.69,2353.5,15.75,2362.5,15.28,2292.0,15.46,2319.0 +2020-12-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.89,692.3,10.0,700.0,9.68,677.6,9.77,683.9 +2020-12-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.42,1032.6,34.99,1049.7,33.18,995.4,34.04,1021.2 +2020-12-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,185.55,6308.7,187.59,6378.06,181.13,6158.42,183.02,6222.68 +2020-12-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.52,2328.0,15.59,2338.5,15.09,2263.5,15.33,2299.5 +2020-12-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.89,692.3,10.0,700.0,9.68,677.6,9.77,683.9 +2020-12-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.42,1032.6,34.99,1049.7,33.18,995.4,34.04,1021.2 +2020-12-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,185.55,6308.7,187.59,6378.06,181.13,6158.42,183.02,6222.68 +2020-12-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.52,2328.0,15.59,2338.5,15.09,2263.5,15.33,2299.5 +2020-12-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.89,692.3,10.0,700.0,9.68,677.6,9.77,683.9 +2020-12-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.42,1032.6,34.99,1049.7,33.18,995.4,34.04,1021.2 +2020-12-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,185.55,6308.7,187.59,6378.06,181.13,6158.42,183.02,6222.68 +2020-12-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.52,2328.0,15.59,2338.5,15.09,2263.5,15.33,2299.5 +2020-12-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.77,683.9,9.83,688.1,9.56,669.2,9.61,672.7 +2020-12-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.89,1016.7,34.75,1042.5,33.85,1015.5,34.18,1025.4 +2020-12-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,183.56,6241.04,185.3,6300.2,181.67,6176.78,182.42,6202.28 +2020-12-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.66,2349.0,15.85,2377.5,15.51,2326.5,15.76,2364.0 +2020-12-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.64,674.8,9.85,689.5,9.52,666.4,9.57,669.9 +2020-12-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.37,1031.1,39.29,1178.7,34.28,1028.4,38.86,1165.8 +2020-12-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,184.21,6263.14,184.56,6275.04,177.85,6046.9,180.63,6141.42 +2020-12-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.98,2397.0,17.33,2599.5,15.98,2397.0,17.33,2599.5 +2020-12-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.6,672.0,10.0,700.0,9.45,661.5,9.87,690.9 +2020-12-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.29,1208.7,40.67,1220.1,37.33,1119.9,37.62,1128.6 +2020-12-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,181.53,6172.02,185.25,6298.5,180.68,6143.12,181.58,6173.72 +2020-12-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.25,2737.5,19.06,2859.0,18.03,2704.5,19.06,2859.0 +2020-12-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.9,693.0,10.09,706.3,9.66,676.2,9.85,689.5 +2020-12-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.62,1128.6,37.62,1128.6,36.38,1091.4,36.61,1098.3 +2020-12-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,181.58,6173.72,181.63,6175.42,175.36,5962.24,176.51,6001.34 +2020-12-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,20.0,3000.0,20.75,3112.5,19.15,2872.5,20.44,3066.0 +2020-12-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.83,688.1,10.35,724.5,9.73,681.1,10.11,707.7 +2020-12-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.04,1111.2,39.48,1184.4,36.81,1104.3,38.67,1160.1 +2020-12-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,177.0,6018.0,180.33,6131.22,175.51,5967.34,177.7,6041.8 +2020-12-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,20.74,3111.0,20.83,3124.5,19.42,2913.0,19.42,2913.0 +2020-12-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.83,688.1,10.35,724.5,9.73,681.1,10.11,707.7 +2020-12-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.04,1111.2,39.48,1184.4,36.81,1104.3,38.67,1160.1 +2020-12-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,177.0,6018.0,180.33,6131.22,175.51,5967.34,177.7,6041.8 +2020-12-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,20.74,3111.0,20.83,3124.5,19.42,2913.0,19.42,2913.0 +2020-12-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.83,688.1,10.35,724.5,9.73,681.1,10.11,707.7 +2020-12-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.04,1111.2,39.48,1184.4,36.81,1104.3,38.67,1160.1 +2020-12-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,177.0,6018.0,180.33,6131.22,175.51,5967.34,177.7,6041.8 +2020-12-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,20.74,3111.0,20.83,3124.5,19.42,2913.0,19.42,2913.0 +2020-12-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.3,721.0,10.39,727.3,9.92,694.4,10.06,704.2 +2020-12-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.14,1174.2,39.62,1188.6,38.91,1167.3,39.38,1181.4 +2020-12-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,179.89,6116.26,179.89,6116.26,175.71,5974.14,176.51,6001.34 +2020-12-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,19.45,2917.5,19.55,2932.5,18.45,2767.5,18.45,2767.5 +2020-12-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.03,702.1,10.05,703.5,9.73,681.1,9.9,693.0 +2020-12-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.62,1188.6,39.62,1188.6,37.9,1137.0,38.71,1161.3 +2020-12-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,175.71,5974.14,178.4,6065.6,172.23,5855.82,177.7,6041.8 +2020-12-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.71,2656.5,18.45,2767.5,17.56,2634.0,18.28,2742.0 +2020-12-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.92,694.4,10.13,709.1,9.83,688.1,9.98,698.6 +2020-12-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,38.19,1145.7,38.19,1145.7,35.56,1066.8,36.18,1085.4 +2020-12-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,179.89,6116.26,182.67,6210.78,179.19,6092.46,181.38,6166.92 +2020-12-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.69,2803.5,19.19,2878.5,18.4,2760.0,18.85,2827.5 +2020-12-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.95,696.5,10.23,716.1,9.85,689.5,9.93,695.1 +2020-12-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.57,1097.1,36.61,1098.3,35.09,1052.7,35.33,1059.9 +2020-12-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,182.47,6203.98,183.02,6222.68,179.54,6104.36,180.53,6138.02 +2020-12-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.7,2805.0,18.91,2836.5,18.16,2724.0,18.25,2737.5 +2020-12-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.89,692.3,10.11,707.7,9.71,679.7,9.84,688.8 +2020-12-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.52,1065.6,35.52,1065.6,34.08,1022.4,34.9,1047.0 +2020-12-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,179.99,6119.66,180.33,6131.22,175.61,5970.74,179.39,6099.26 +2020-12-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.12,2718.0,19.1,2865.0,17.4,2610.0,18.88,2832.0 +2020-12-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.89,692.3,10.11,707.7,9.71,679.7,9.84,688.8 +2020-12-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.52,1065.6,35.52,1065.6,34.08,1022.4,34.9,1047.0 +2020-12-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,179.99,6119.66,180.33,6131.22,175.61,5970.74,179.39,6099.26 +2020-12-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.12,2718.0,19.1,2865.0,17.4,2610.0,18.88,2832.0 +2020-12-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.89,692.3,10.11,707.7,9.71,679.7,9.84,688.8 +2020-12-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.52,1065.6,35.52,1065.6,34.08,1022.4,34.9,1047.0 +2020-12-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,179.99,6119.66,180.33,6131.22,175.61,5970.74,179.39,6099.26 +2020-12-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.12,2718.0,19.1,2865.0,17.4,2610.0,18.88,2832.0 +2020-12-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.99,699.3,10.04,702.8,8.9,623.0,9.22,645.4 +2020-12-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.51,1035.3,35.13,1053.9,31.51,945.3,32.51,975.3 +2020-12-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,175.41,5963.94,176.41,5997.94,161.45,5489.3,163.54,5560.36 +2020-12-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.98,2847.0,18.98,2847.0,17.94,2691.0,17.94,2691.0 +2020-12-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.22,645.4,9.59,671.3,8.9,623.0,9.52,666.4 +2020-12-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.98,959.4,33.18,995.4,30.27,908.1,31.94,958.2 +2020-12-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,162.99,5541.66,168.06,5714.04,155.59,5290.06,164.03,5577.02 +2020-12-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.31,2596.5,17.59,2638.5,17.05,2557.5,17.34,2601.0 +2020-12-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.49,664.3,10.68,747.6,9.41,658.7,10.56,739.2 +2020-12-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.93,927.9,31.27,938.1,30.27,908.1,30.36,910.8 +2020-12-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,164.68,5599.12,168.66,5734.44,162.34,5519.56,168.16,5717.44 +2020-12-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.5,2625.0,17.85,2677.5,17.04,2556.0,17.6,2640.0 +2020-12-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.52,736.4,10.6,742.0,9.94,695.8,10.1,707.0 +2020-12-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.69,920.7,31.17,935.1,29.98,899.4,30.03,900.9 +2020-12-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,170.44,5794.96,176.8,6011.2,170.44,5794.96,174.82,5943.88 +2020-12-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.85,2677.5,17.97,2695.5,17.3,2595.0,17.55,2632.5 +2020-12-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.52,736.4,10.6,742.0,9.94,695.8,10.1,707.0 +2020-12-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.69,920.7,31.17,935.1,29.98,899.4,30.03,900.9 +2020-12-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,170.44,5794.96,176.8,6011.2,170.44,5794.96,174.82,5943.88 +2020-12-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.85,2677.5,17.97,2695.5,17.3,2595.0,17.55,2632.5 +2020-12-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.52,736.4,10.6,742.0,9.94,695.8,10.1,707.0 +2020-12-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.69,920.7,31.17,935.1,29.98,899.4,30.03,900.9 +2020-12-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,170.44,5794.96,176.8,6011.2,170.44,5794.96,174.82,5943.88 +2020-12-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.85,2677.5,17.97,2695.5,17.3,2595.0,17.55,2632.5 +2020-12-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.52,736.4,10.6,742.0,9.94,695.8,10.1,707.0 +2020-12-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.69,920.7,31.17,935.1,29.98,899.4,30.03,900.9 +2020-12-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,170.44,5794.96,176.8,6011.2,170.44,5794.96,174.82,5943.88 +2020-12-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.85,2677.5,17.97,2695.5,17.3,2595.0,17.55,2632.5 +2020-12-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.18,712.6,10.56,739.2,10.15,710.5,10.38,726.6 +2020-12-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.5,915.0,31.41,942.3,30.07,902.1,30.98,929.4 +2020-12-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,178.89,6082.26,186.3,6334.2,177.9,6048.6,185.15,6295.1 +2020-12-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.8,2670.0,18.2,2730.0,17.55,2632.5,17.78,2667.0 +2020-12-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.42,729.4,10.5,735.0,10.15,710.5,10.29,720.3 +2020-12-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.27,938.1,32.6,978.0,31.27,938.1,31.7,951.0 +2020-12-29,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,186.84,6352.56,187.44,6372.96,179.94,6117.96,182.27,6197.18 +2020-12-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.88,2682.0,17.98,2697.0,17.6,2640.0,17.73,2659.5 +2020-12-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.31,721.7,10.35,724.5,10.07,704.9,10.22,715.4 +2020-12-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.89,956.7,32.13,963.9,30.84,925.2,31.27,938.1 +2020-12-30,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,182.17,6193.78,184.16,6261.44,179.34,6097.56,182.87,6217.58 +2020-12-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.7,2655.0,17.84,2676.0,17.49,2623.5,17.77,2665.5 +2020-12-31,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.31,721.7,10.35,724.5,10.07,704.9,10.22,715.4 +2020-12-31,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.89,956.7,32.13,963.9,30.84,925.2,31.27,938.1 +2020-12-31,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,182.17,6193.78,184.16,6261.44,179.34,6097.56,182.87,6217.58 +2020-12-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.7,2655.0,17.84,2676.0,17.49,2623.5,17.77,2665.5 +2021-01-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.72,750.4,11.33,793.1,10.61,742.7,11.2,784.0 +2021-01-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.79,953.7,33.37,1001.1,31.6,948.0,33.22,996.6 +2021-01-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,184.11,6259.74,185.85,6318.9,183.41,6235.94,185.3,6300.2 +2021-01-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.9,2685.0,18.45,2767.5,17.8,2670.0,18.05,2707.5 +2021-01-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.72,750.4,11.33,793.1,10.61,742.7,11.2,784.0 +2021-01-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.79,953.7,33.37,1001.1,31.6,948.0,33.22,996.6 +2021-01-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,184.11,6259.74,185.85,6318.9,183.41,6235.94,185.3,6300.2 +2021-01-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.9,2685.0,18.45,2767.5,17.8,2670.0,18.05,2707.5 +2021-01-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.72,750.4,11.33,793.1,10.61,742.7,11.2,784.0 +2021-01-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.79,953.7,33.37,1001.1,31.6,948.0,33.22,996.6 +2021-01-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,184.11,6259.74,185.85,6318.9,183.41,6235.94,185.3,6300.2 +2021-01-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.9,2685.0,18.45,2767.5,17.8,2670.0,18.05,2707.5 +2021-01-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.89,832.3,12.15,850.5,11.44,800.8,11.92,834.4 +2021-01-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.7,1011.0,34.13,1023.9,32.7,981.0,33.94,1018.2 +2021-01-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,190.82,6487.88,191.81,6521.54,187.64,6379.76,190.02,6460.68 +2021-01-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.4,2760.0,18.6,2790.0,17.9,2685.0,18.05,2707.5 +2021-01-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.83,828.1,12.11,847.7,11.58,810.6,11.91,833.7 +2021-01-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.42,1002.6,34.08,1022.4,32.94,988.2,33.94,1018.2 +2021-01-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,185.85,6318.9,192.76,6553.84,183.91,6252.94,192.06,6530.04 +2021-01-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.95,2692.5,18.25,2737.5,17.7,2655.0,17.95,2692.5 +2021-01-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.05,843.5,12.23,856.1,11.5,805.0,11.85,829.5 +2021-01-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.23,1026.9,34.75,1042.5,33.18,995.4,33.61,1008.3 +2021-01-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,192.86,6557.24,196.23,6671.82,189.53,6444.02,194.15,6601.1 +2021-01-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.25,2737.5,18.4,2760.0,17.8,2670.0,18.05,2707.5 +2021-01-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.96,837.2,12.35,864.5,11.86,830.2,11.97,837.9 +2021-01-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.13,1023.9,34.37,1031.1,33.7,1011.0,33.85,1015.5 +2021-01-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,195.79,6656.86,199.12,6770.08,194.25,6604.5,195.49,6646.66 +2021-01-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.15,2722.5,18.4,2760.0,17.85,2677.5,18.0,2700.0 +2021-01-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.1,847.0,12.29,860.3,11.67,816.9,11.78,824.6 +2021-01-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.99,1019.7,34.28,1028.4,33.51,1005.3,33.8,1014.0 +2021-01-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,197.92,6729.28,200.21,6807.14,196.04,6665.36,196.88,6693.92 +2021-01-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.25,2737.5,17.8,2670.0,18.05,2707.5 +2021-01-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.1,847.0,12.29,860.3,11.67,816.9,11.78,824.6 +2021-01-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.99,1019.7,34.28,1028.4,33.51,1005.3,33.8,1014.0 +2021-01-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,197.92,6729.28,200.21,6807.14,196.04,6665.36,196.88,6693.92 +2021-01-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.25,2737.5,17.8,2670.0,18.05,2707.5 +2021-01-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.1,847.0,12.29,860.3,11.67,816.9,11.78,824.6 +2021-01-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.99,1019.7,34.28,1028.4,33.51,1005.3,33.8,1014.0 +2021-01-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,197.92,6729.28,200.21,6807.14,196.04,6665.36,196.88,6693.92 +2021-01-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.25,2737.5,17.8,2670.0,18.05,2707.5 +2021-01-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.95,836.5,12.05,843.5,11.35,794.5,11.49,804.3 +2021-01-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.04,1021.2,34.13,1023.9,32.99,989.7,33.32,999.6 +2021-01-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,198.57,6751.38,223.62,7603.08,198.32,6742.88,218.75,7437.5 +2021-01-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.5,2775.0,17.85,2677.5,17.95,2692.5 +2021-01-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.41,798.7,12.23,856.1,11.31,791.7,12.11,847.7 +2021-01-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.08,992.4,35.28,1058.4,32.7,981.0,34.85,1045.5 +2021-01-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,227.39,7731.26,247.96,8430.64,222.67,7570.78,236.34,8035.56 +2021-01-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.8,2670.0,18.5,2775.0,17.6,2640.0,18.05,2707.5 +2021-01-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.23,856.1,12.75,892.5,11.9,833.0,12.24,856.8 +2021-01-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.13,1053.9,35.47,1064.1,33.61,1008.3,34.9,1047.0 +2021-01-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,241.8,8221.2,247.27,8407.18,237.08,8060.72,241.01,8194.34 +2021-01-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.3,2745.0,17.15,2572.5,17.85,2677.5 +2021-01-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.35,864.5,12.44,870.8,12.13,849.1,12.3,861.0 +2021-01-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.09,1052.7,36.09,1082.7,34.75,1042.5,35.33,1059.9 +2021-01-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,241.5,8211.0,248.26,8440.84,237.13,8062.42,243.64,8283.76 +2021-01-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.85,2677.5,18.1,2715.0,17.6,2640.0,17.85,2677.5 +2021-01-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.35,864.5,13.8,966.0,12.3,861.0,13.62,953.4 +2021-01-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.33,1059.9,35.8,1074.0,33.89,1016.7,34.32,1029.6 +2021-01-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,244.83,8324.22,262.97,8940.98,241.01,8194.34,258.8,8799.2 +2021-01-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.75,2662.5,17.85,2677.5,17.3,2595.0,17.65,2647.5 +2021-01-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.35,864.5,13.8,966.0,12.3,861.0,13.62,953.4 +2021-01-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.33,1059.9,35.8,1074.0,33.89,1016.7,34.32,1029.6 +2021-01-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,244.83,8324.22,262.97,8940.98,241.01,8194.34,258.8,8799.2 +2021-01-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.75,2662.5,17.85,2677.5,17.3,2595.0,17.65,2647.5 +2021-01-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.35,864.5,13.8,966.0,12.3,861.0,13.62,953.4 +2021-01-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.33,1059.9,35.8,1074.0,33.89,1016.7,34.32,1029.6 +2021-01-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,244.83,8324.22,262.97,8940.98,241.01,8194.34,258.8,8799.2 +2021-01-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.75,2662.5,17.85,2677.5,17.3,2595.0,17.65,2647.5 +2021-01-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,13.62,953.4,13.62,953.4,12.6,882.0,13.0,910.0 +2021-01-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.42,1032.6,34.9,1047.0,33.46,1003.8,33.89,1016.7 +2021-01-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,260.78,8866.52,260.78,8866.52,239.67,8148.78,244.14,8300.76 +2021-01-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,18.1,2715.0,18.15,2722.5,17.45,2617.5,17.7,2655.0 +2021-01-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,13.12,918.4,13.62,953.4,13.11,917.7,13.32,932.4 +2021-01-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.23,1026.9,35.04,1051.2,33.89,1016.7,34.85,1045.5 +2021-01-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,250.15,8505.1,260.09,8843.06,249.85,8494.9,257.26,8746.84 +2021-01-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.7,2655.0,18.0,2700.0,17.6,2640.0,17.9,2685.0 +2021-01-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,13.33,933.1,13.5,945.0,13.22,925.4,13.37,935.9 +2021-01-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.13,1053.9,35.61,1068.3,34.61,1038.3,35.28,1058.4 +2021-01-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,258.4,8785.6,275.89,9380.26,257.41,8751.94,273.21,9289.14 +2021-01-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.95,2692.5,18.0,2700.0,17.4,2610.0,17.65,2647.5 +2021-01-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,13.35,934.5,13.64,954.8,12.8,896.0,12.88,901.6 +2021-01-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.37,1061.1,35.66,1069.8,33.65,1009.5,34.04,1021.2 +2021-01-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,280.26,9528.84,297.16,10103.44,278.38,9464.92,288.66,9814.44 +2021-01-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.7,2655.0,17.8,2670.0,17.2,2580.0,17.25,2587.5 +2021-01-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.91,903.7,13.09,916.3,12.4,868.0,12.7,889.0 +2021-01-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.18,1025.4,34.42,1032.6,32.65,979.5,32.99,989.7 +2021-01-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,294.18,10002.12,305.01,10370.34,276.59,9404.06,287.62,9779.08 +2021-01-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.35,2602.5,17.5,2625.0,16.8,2520.0,17.0,2550.0 +2021-01-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.91,903.7,13.09,916.3,12.4,868.0,12.7,889.0 +2021-01-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.18,1025.4,34.42,1032.6,32.65,979.5,32.99,989.7 +2021-01-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,294.18,10002.12,305.01,10370.34,276.59,9404.06,287.62,9779.08 +2021-01-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.35,2602.5,17.5,2625.0,16.8,2520.0,17.0,2550.0 +2021-01-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.91,903.7,13.09,916.3,12.4,868.0,12.7,889.0 +2021-01-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.18,1025.4,34.42,1032.6,32.65,979.5,32.99,989.7 +2021-01-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,294.18,10002.12,305.01,10370.34,276.59,9404.06,287.62,9779.08 +2021-01-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.35,2602.5,17.5,2625.0,16.8,2520.0,17.0,2550.0 +2021-01-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.78,894.6,12.84,898.8,11.55,808.5,11.79,825.3 +2021-01-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.61,1008.3,33.61,1008.3,31.98,959.4,32.65,979.5 +2021-01-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,298.05,10133.7,298.05,10133.7,275.69,9373.46,277.33,9429.22 +2021-01-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.45,2617.5,17.55,2632.5,16.2,2430.0,16.3,2445.0 +2021-01-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.78,894.6,12.84,898.8,11.55,808.5,11.79,825.3 +2021-01-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.61,1008.3,33.61,1008.3,31.98,959.4,32.65,979.5 +2021-01-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,298.05,10133.7,298.05,10133.7,275.69,9373.46,277.33,9429.22 +2021-01-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.45,2617.5,17.55,2632.5,16.2,2430.0,16.3,2445.0 +2021-01-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.69,818.3,11.98,838.6,11.35,794.5,11.6,812.0 +2021-01-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.56,976.8,32.65,979.5,31.65,949.5,31.89,956.7 +2021-01-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,276.29,9393.86,276.29,9393.86,264.11,8979.74,265.75,9035.5 +2021-01-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.25,2437.5,15.7,2355.0,15.75,2362.5 +2021-01-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.46,802.2,12.23,856.1,11.43,800.1,11.76,823.2 +2021-01-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.27,938.1,31.6,948.0,30.46,913.8,31.12,933.6 +2021-01-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,258.2,8778.8,271.77,9240.18,257.41,8751.94,265.21,9017.14 +2021-01-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.2,2280.0,15.4,2310.0,15.0,2250.0,15.05,2257.5 +2021-01-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.84,828.8,11.98,838.6,10.94,765.8,11.24,786.8 +2021-01-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.6,948.0,32.84,985.2,30.98,929.4,31.89,956.7 +2021-01-29,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,271.72,9238.48,277.13,9422.42,259.0,8806.0,260.98,8873.32 +2021-01-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.8,2370.0,15.0,2250.0,15.75,2362.5 +2021-01-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.84,828.8,11.98,838.6,10.94,765.8,11.24,786.8 +2021-01-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.6,948.0,32.84,985.2,30.98,929.4,31.89,956.7 +2021-01-30,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,271.72,9238.48,277.13,9422.42,259.0,8806.0,260.98,8873.32 +2021-01-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.8,2370.0,15.0,2250.0,15.75,2362.5 +2021-01-31,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.84,828.8,11.98,838.6,10.94,765.8,11.24,786.8 +2021-01-31,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.6,948.0,32.84,985.2,30.98,929.4,31.89,956.7 +2021-01-31,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,271.72,9238.48,277.13,9422.42,259.0,8806.0,260.98,8873.32 +2021-01-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.8,2370.0,15.0,2250.0,15.75,2362.5 +2021-02-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.13,779.1,11.79,825.3,10.82,757.4,11.71,819.7 +2021-02-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.13,963.9,34.37,1031.1,31.6,948.0,34.08,1022.4 +2021-02-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,268.74,9137.16,280.21,9527.14,253.98,8635.32,278.03,9453.02 +2021-02-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.5,2475.0,15.45,2317.5,16.4,2460.0 +2021-02-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.82,827.4,11.94,835.8,11.54,807.8,11.87,830.9 +2021-02-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.56,1036.8,35.18,1055.4,33.94,1018.2,34.56,1036.8 +2021-02-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,290.95,9892.3,330.35,11231.9,288.22,9799.48,320.32,10890.88 +2021-02-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.85,2527.5,16.1,2415.0,16.6,2490.0 +2021-02-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.9,833.0,12.75,892.5,11.72,820.4,12.26,858.2 +2021-02-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.75,1042.5,36.95,1108.5,34.08,1022.4,36.66,1099.8 +2021-02-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,337.31,11468.54,339.75,11551.5,324.24,11024.16,328.91,11182.94 +2021-02-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.6,2490.0,16.65,2497.5,16.25,2437.5,16.3,2445.0 +2021-02-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.29,860.3,12.48,873.6,12.1,847.0,12.16,851.2 +2021-02-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.76,1102.8,39.14,1174.2,36.23,1086.9,38.67,1160.1 +2021-02-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,328.66,11174.44,332.34,11299.56,320.51,10897.34,324.09,11019.06 +2021-02-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.55,2482.5,16.05,2407.5,16.25,2437.5 +2021-02-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.2,854.0,12.43,870.1,11.89,832.3,11.99,839.3 +2021-02-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.57,1187.1,40.82,1224.6,37.9,1137.0,38.28,1148.4 +2021-02-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,326.88,11113.92,327.87,11147.58,310.92,10571.28,313.96,10674.64 +2021-02-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.8,2520.0,17.45,2617.5,16.75,2512.5,16.9,2535.0 +2021-02-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.2,854.0,12.43,870.1,11.89,832.3,11.99,839.3 +2021-02-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.57,1187.1,40.82,1224.6,37.9,1137.0,38.28,1148.4 +2021-02-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,326.88,11113.92,327.87,11147.58,310.92,10571.28,313.96,10674.64 +2021-02-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.8,2520.0,17.45,2617.5,16.75,2512.5,16.9,2535.0 +2021-02-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.2,854.0,12.43,870.1,11.89,832.3,11.99,839.3 +2021-02-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.57,1187.1,40.82,1224.6,37.9,1137.0,38.28,1148.4 +2021-02-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,326.88,11113.92,327.87,11147.58,310.92,10571.28,313.96,10674.64 +2021-02-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.8,2520.0,17.45,2617.5,16.75,2512.5,16.9,2535.0 +2021-02-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.06,844.2,12.16,851.2,11.62,813.4,11.71,819.7 +2021-02-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.14,1174.2,39.24,1177.2,36.04,1081.2,36.28,1088.4 +2021-02-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,316.99,10777.66,337.16,11463.44,314.85,10704.9,333.78,11348.52 +2021-02-08,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,84.65,6094.8,88.56,6376.32,84.65,6094.8,86.97,6261.84 +2021-02-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.2,2580.0,17.3,2595.0,16.95,2542.5,17.05,2557.5 +2021-02-09,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.6,812.0,12.5,875.0,11.6,812.0,11.96,837.2 +2021-02-09,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.67,161.67,162.7,162.7,160.76,160.76,161.23,161.23 +2021-02-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.66,1099.8,39.24,1177.2,35.66,1069.8,37.28,1118.4 +2021-02-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,334.93,11387.62,336.47,11439.98,320.17,10885.78,323.1,10985.4 +2021-02-09,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,87.02,6265.44,87.31,6286.32,83.49,6011.28,84.22,6063.84 +2021-02-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,17.1,2565.0,17.15,2572.5,16.6,2490.0,16.65,2497.5 +2021-02-10,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.95,836.5,12.1,847.0,11.71,819.7,11.91,833.7 +2021-02-10,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.83,161.83,161.92,161.92,160.15,160.15,161.46,161.46 +2021-02-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.28,1118.4,38.19,1145.7,37.0,1110.0,37.66,1129.8 +2021-02-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,323.55,11000.7,330.45,11235.3,317.53,10796.02,326.93,11115.62 +2021-02-10,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,85.28,6140.16,86.92,6258.24,83.54,6014.88,85.23,6136.56 +2021-02-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.8,2520.0,16.8,2520.0,16.3,2445.0,16.4,2460.0 +2021-02-11,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.86,830.2,13.0,910.0,11.86,830.2,12.9,903.0 +2021-02-11,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.17,161.17,162.64,162.64,160.94,160.94,162.06,162.06 +2021-02-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.71,1131.3,38.28,1148.4,36.81,1104.3,36.95,1108.5 +2021-02-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,324.04,11017.36,329.31,11196.54,321.01,10914.34,322.9,10978.6 +2021-02-11,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,85.52,6157.44,86.25,6210.0,84.55,6087.6,84.8,6105.6 +2021-02-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.45,2467.5,16.65,2497.5,16.3,2445.0,16.5,2475.0 +2021-02-12,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.88,901.6,13.0,910.0,12.27,858.9,12.54,877.8 +2021-02-12,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,162.35,162.35,162.7,162.7,161.3,161.3,162.17,162.17 +2021-02-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.33,1119.9,37.86,1135.8,36.66,1099.8,37.04,1111.2 +2021-02-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,324.54,11034.36,328.37,11164.58,319.37,10858.58,323.25,10990.5 +2021-02-12,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,84.84,6108.48,85.42,6150.24,83.15,5986.8,84.36,6073.92 +2021-02-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.6,2490.0,16.35,2452.5,16.4,2460.0 +2021-02-13,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.88,901.6,13.0,910.0,12.27,858.9,12.54,877.8 +2021-02-13,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,162.35,162.35,162.7,162.7,161.3,161.3,162.17,162.17 +2021-02-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.33,1119.9,37.86,1135.8,36.66,1099.8,37.04,1111.2 +2021-02-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,324.54,11034.36,328.37,11164.58,319.37,10858.58,323.25,10990.5 +2021-02-13,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,84.84,6108.48,85.42,6150.24,83.15,5986.8,84.36,6073.92 +2021-02-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.6,2490.0,16.35,2452.5,16.4,2460.0 +2021-02-14,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.88,901.6,13.0,910.0,12.27,858.9,12.54,877.8 +2021-02-14,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,162.35,162.35,162.7,162.7,161.3,161.3,162.17,162.17 +2021-02-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.33,1119.9,37.86,1135.8,36.66,1099.8,37.04,1111.2 +2021-02-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,324.54,11034.36,328.37,11164.58,319.37,10858.58,323.25,10990.5 +2021-02-14,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,84.84,6108.48,85.42,6150.24,83.15,5986.8,84.36,6073.92 +2021-02-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.6,2490.0,16.35,2452.5,16.4,2460.0 +2021-02-15,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.14,849.8,12.9,903.0,11.92,834.4,12.08,845.6 +2021-02-15,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,163.17,163.17,165.0,165.0,159.75,159.75,163.93,163.93 +2021-02-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.33,1119.9,38.24,1147.2,37.23,1116.9,37.76,1132.8 +2021-02-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,328.37,11164.58,333.53,11340.02,322.06,10950.04,331.25,11262.5 +2021-02-15,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,85.23,6136.56,85.91,6185.52,83.44,6007.68,83.73,6028.56 +2021-02-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.55,2482.5,16.2,2430.0,16.25,2437.5 +2021-02-16,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,12.18,852.6,12.25,857.5,11.68,817.6,11.8,826.0 +2021-02-16,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,169.88,169.88,169.88,169.88,162.71,162.71,163.54,163.54 +2021-02-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,38.38,1151.4,38.81,1164.3,37.33,1119.9,37.71,1131.3 +2021-02-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,333.73,11346.82,335.82,11417.88,325.58,11069.72,327.02,11118.68 +2021-02-16,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,84.46,6081.12,87.94,6331.68,83.73,6028.56,87.21,6279.12 +2021-02-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.35,2452.5,15.95,2392.5,16.05,2407.5 +2021-02-17,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.72,820.4,12.37,865.9,11.68,817.6,11.89,832.3 +2021-02-17,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,164.98,164.98,164.98,164.98,162.01,162.01,162.59,162.59 +2021-02-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.76,1132.8,40.58,1217.4,37.57,1127.1,39.81,1194.3 +2021-02-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,324.99,11049.66,332.19,11294.46,323.55,11000.7,328.07,11154.38 +2021-02-17,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,87.5,6300.0,89.34,6432.48,86.87,6254.64,88.03,6338.16 +2021-02-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.05,2407.5,15.75,2362.5,15.9,2385.0 +2021-02-18,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.65,815.5,11.95,836.5,11.46,802.2,11.58,810.6 +2021-02-18,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,172.59,172.59,172.59,172.59,161.57,161.57,161.89,161.89 +2021-02-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.1,1203.0,42.29,1268.7,39.91,1197.3,41.87,1256.1 +2021-02-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,329.46,11201.64,329.86,11215.24,315.69,10733.46,321.31,10924.54 +2021-02-18,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,88.9,6400.8,90.88,6543.36,87.26,6282.72,89.97,6477.84 +2021-02-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.9,2385.0,16.6,2490.0,15.65,2347.5,16.15,2422.5 +2021-02-19,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.46,802.2,11.7,819.0,10.79,755.3,10.91,763.7 +2021-02-19,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.57,161.57,164.19,164.19,159.55,159.55,160.42,160.42 +2021-02-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,42.06,1261.8,44.3,1329.0,39.34,1180.2,40.15,1204.5 +2021-02-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,320.51,10897.34,320.51,10897.34,299.64,10187.76,310.08,10542.72 +2021-02-19,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,90.01,6480.72,91.66,6599.52,86.39,6220.08,88.08,6341.76 +2021-02-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.15,2422.5,16.3,2445.0,15.85,2377.5,16.0,2400.0 +2021-02-20,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.46,802.2,11.7,819.0,10.79,755.3,10.91,763.7 +2021-02-20,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.57,161.57,164.19,164.19,159.55,159.55,160.42,160.42 +2021-02-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,42.06,1261.8,44.3,1329.0,39.34,1180.2,40.15,1204.5 +2021-02-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,320.51,10897.34,320.51,10897.34,299.64,10187.76,310.08,10542.72 +2021-02-20,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,90.01,6480.72,91.66,6599.52,86.39,6220.08,88.08,6341.76 +2021-02-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.15,2422.5,16.3,2445.0,15.85,2377.5,16.0,2400.0 +2021-02-21,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.46,802.2,11.7,819.0,10.79,755.3,10.91,763.7 +2021-02-21,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.57,161.57,164.19,164.19,159.55,159.55,160.42,160.42 +2021-02-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,42.06,1261.8,44.3,1329.0,39.34,1180.2,40.15,1204.5 +2021-02-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,320.51,10897.34,320.51,10897.34,299.64,10187.76,310.08,10542.72 +2021-02-21,EQ,NSE,TATAPOWER,TATAPOWER,72.0,90.0,6480.0,90.01,6480.72,91.66,6599.52,86.39,6220.08,88.08,6341.76 +2021-02-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.15,2422.5,16.3,2445.0,15.85,2377.5,16.0,2400.0 +2021-02-22,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.91,763.7,11.24,786.8,10.64,744.8,10.76,753.2 +2021-02-22,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,160.75,160.75,162.19,162.19,156.71,156.71,157.18,157.18 +2021-02-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.72,1221.6,40.91,1227.3,38.33,1149.9,39.29,1178.7 +2021-02-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,309.63,10527.42,312.07,10610.38,300.29,10209.86,302.28,10277.52 +2021-02-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,87.94,9233.7,89.39,9385.95,86.0,9030.0,86.97,9131.85 +2021-02-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.0,2400.0,15.55,2332.5,15.6,2340.0 +2021-02-23,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.82,757.4,11.14,779.8,10.8,756.0,11.01,770.7 +2021-02-23,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.69,158.69,164.6,164.6,157.1,157.1,157.59,157.59 +2021-02-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.48,1184.4,40.29,1208.7,38.76,1162.8,39.14,1174.2 +2021-02-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,306.1,10407.4,326.78,11110.52,306.1,10407.4,322.11,10951.74 +2021-02-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,87.02,9137.1,90.16,9466.8,86.78,9111.9,88.9,9334.5 +2021-02-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.75,2362.5,15.5,2325.0,15.65,2347.5 +2021-02-24,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.13,779.1,11.58,810.6,11.1,777.0,11.45,801.5 +2021-02-24,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,157.59,157.59,163.85,163.85,157.1,157.1,160.15,160.15 +2021-02-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.86,1195.8,41.05,1231.5,38.19,1145.7,39.96,1198.8 +2021-02-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,324.29,11025.86,327.97,11150.98,303.22,10309.48,320.27,10889.18 +2021-02-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,89.77,9425.85,91.32,9588.6,86.1,9040.5,90.74,9527.7 +2021-02-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.75,2362.5,16.35,2452.5,15.7,2355.0,16.15,2422.5 +2021-02-25,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.52,806.4,11.83,828.1,11.46,802.2,11.64,814.8 +2021-02-25,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.46,161.46,162.39,162.39,160.82,160.82,161.87,161.87 +2021-02-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.24,1207.2,40.77,1223.1,39.86,1195.8,40.0,1200.0 +2021-02-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,323.4,10995.6,332.44,11302.96,321.31,10924.54,331.05,11255.7 +2021-02-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.51,9608.55,94.31,9902.55,91.27,9583.35,92.82,9746.1 +2021-02-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.2,2430.0,16.3,2445.0,16.05,2407.5,16.1,2415.0 +2021-02-26,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.5,805.0,11.75,822.5,11.25,787.5,11.33,793.1 +2021-02-26,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,157.0,157.0,163.62,163.62,154.55,154.55,156.15,156.15 +2021-02-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.34,1180.2,39.81,1194.3,38.48,1154.4,39.0,1170.0 +2021-02-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,322.01,10948.34,330.95,11252.3,316.84,10772.56,321.01,10914.34 +2021-02-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.8,9639.0,93.2,9786.0,89.87,9436.35,91.9,9649.5 +2021-02-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.8,2370.0,15.95,2392.5,15.65,2347.5,15.8,2370.0 +2021-02-27,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.5,805.0,11.75,822.5,11.25,787.5,11.33,793.1 +2021-02-27,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,157.0,157.0,163.62,163.62,154.55,154.55,156.15,156.15 +2021-02-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.34,1180.2,39.81,1194.3,38.48,1154.4,39.0,1170.0 +2021-02-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,322.01,10948.34,330.95,11252.3,316.84,10772.56,321.01,10914.34 +2021-02-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.8,9639.0,93.2,9786.0,89.87,9436.35,91.9,9649.5 +2021-02-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.8,2370.0,15.95,2392.5,15.65,2347.5,15.8,2370.0 +2021-02-28,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-02-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.5,805.0,11.75,822.5,11.25,787.5,11.33,793.1 +2021-02-28,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,157.0,157.0,163.62,163.62,154.55,154.55,156.15,156.15 +2021-02-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.34,1180.2,39.81,1194.3,38.48,1154.4,39.0,1170.0 +2021-02-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,322.01,10948.34,330.95,11252.3,316.84,10772.56,321.01,10914.34 +2021-02-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.8,9639.0,93.2,9786.0,89.87,9436.35,91.9,9649.5 +2021-02-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.8,2370.0,15.95,2392.5,15.65,2347.5,15.8,2370.0 +2021-03-01,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.36,795.2,11.48,803.6,10.9,763.0,11.07,774.9 +2021-03-01,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.99,161.99,161.99,161.99,156.8,156.8,158.01,158.01 +2021-03-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.62,1188.6,39.62,1188.6,38.76,1162.8,38.95,1168.5 +2021-03-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,327.87,11147.58,329.81,11213.54,320.56,10899.04,326.08,11086.72 +2021-03-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,93.73,9841.65,96.2,10101.0,92.43,9705.15,94.51,9923.55 +2021-03-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.9,2385.0,16.9,2535.0,15.75,2362.5,16.3,2445.0 +2021-03-02,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.13,779.1,11.49,804.3,10.9,763.0,11.38,796.6 +2021-03-02,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.41,159.41,159.99,159.99,158.01,158.01,159.57,159.57 +2021-03-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.38,1181.4,39.76,1192.8,38.86,1165.8,39.14,1174.2 +2021-03-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,328.66,11174.44,344.96,11728.64,324.64,11037.76,343.57,11681.38 +2021-03-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,97.07,10192.35,97.41,10228.05,94.7,9943.5,97.02,10187.1 +2021-03-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.55,2482.5,16.65,2497.5,16.25,2437.5,16.3,2445.0 +2021-03-03,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.45,801.5,11.62,813.4,11.1,777.0,11.16,781.2 +2021-03-03,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.14,161.14,163.31,163.31,160.39,160.39,162.98,162.98 +2021-03-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.53,1185.9,41.91,1257.3,39.34,1180.2,41.58,1247.4 +2021-03-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,346.55,11782.7,354.8,12063.2,344.47,11711.98,346.35,11775.9 +2021-03-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.22,10628.1,101.95,10704.75,99.05,10400.25,101.71,10679.55 +2021-03-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.45,2467.5,16.55,2482.5,16.3,2445.0,16.4,2460.0 +2021-03-04,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-04,EQ,NSE,HERANBA,HERANBA,23.0,627.0,14421.0,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,11.01,770.7,11.15,780.5,10.9,763.0,11.0,770.0 +2021-03-04,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,165.0,165.0,165.0,165.0,160.0,160.0,161.2,161.2 +2021-03-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,41.05,1231.5,42.34,1270.2,40.1,1203.0,41.63,1248.9 +2021-03-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,338.7,11515.8,343.17,11667.78,335.17,11395.78,337.11,11461.74 +2021-03-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.08,10613.4,110.16,11566.8,99.34,10430.7,105.67,11095.35 +2021-03-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.75,2512.5,16.05,2407.5,16.6,2490.0 +2021-03-05,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-05,EQ,NSE,HERANBA,HERANBA,11.0,627.0,6897.0,892.82,9821.02,937.46,10312.06,790.19,8692.09,806.11,8867.21 +2021-03-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.9,763.0,11.02,771.4,10.4,728.0,10.55,738.5 +2021-03-05,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,160.33,160.33,161.18,161.18,158.3,158.3,159.66,159.66 +2021-03-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,41.44,1243.2,41.63,1248.9,39.38,1181.4,39.81,1194.3 +2021-03-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,332.44,11302.96,335.72,11414.48,317.83,10806.22,323.1,10985.4 +2021-03-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,107.26,11262.3,107.26,11262.3,100.5,10552.5,103.69,10887.45 +2021-03-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.55,2482.5,16.85,2527.5,16.3,2445.0,16.35,2452.5 +2021-03-06,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-06,EQ,NSE,HERANBA,HERANBA,11.0,627.0,6897.0,892.82,9821.02,937.46,10312.06,790.19,8692.09,806.11,8867.21 +2021-03-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.9,763.0,11.02,771.4,10.4,728.0,10.55,738.5 +2021-03-06,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,160.33,160.33,161.18,161.18,158.3,158.3,159.66,159.66 +2021-03-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,41.44,1243.2,41.63,1248.9,39.38,1181.4,39.81,1194.3 +2021-03-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,332.44,11302.96,335.72,11414.48,317.83,10806.22,323.1,10985.4 +2021-03-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,107.26,11262.3,107.26,11262.3,100.5,10552.5,103.69,10887.45 +2021-03-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.55,2482.5,16.85,2527.5,16.3,2445.0,16.35,2452.5 +2021-03-07,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-07,EQ,NSE,HERANBA,HERANBA,11.0,627.0,6897.0,892.82,9821.02,937.46,10312.06,790.19,8692.09,806.11,8867.21 +2021-03-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.9,763.0,11.02,771.4,10.4,728.0,10.55,738.5 +2021-03-07,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,160.33,160.33,161.18,161.18,158.3,158.3,159.66,159.66 +2021-03-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,41.44,1243.2,41.63,1248.9,39.38,1181.4,39.81,1194.3 +2021-03-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,332.44,11302.96,335.72,11414.48,317.83,10806.22,323.1,10985.4 +2021-03-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,107.26,11262.3,107.26,11262.3,100.5,10552.5,103.69,10887.45 +2021-03-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.55,2482.5,16.85,2527.5,16.3,2445.0,16.35,2452.5 +2021-03-08,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-08,EQ,NSE,HERANBA,HERANBA,11.0,627.0,6897.0,819.41,9013.51,830.27,9132.97,730.12,8031.32,743.52,8178.72 +2021-03-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.65,745.5,10.85,759.5,10.45,731.5,10.51,735.7 +2021-03-08,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,163.64,163.64,183.6,183.6,159.66,159.66,160.04,160.04 +2021-03-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.39,1211.7,40.91,1227.3,39.62,1188.6,39.86,1195.8 +2021-03-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,329.46,11201.64,329.51,11203.34,316.89,10774.26,319.27,10855.18 +2021-03-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,105.33,11059.65,108.13,11353.65,104.61,10984.05,105.38,11064.9 +2021-03-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.55,2482.5,16.65,2497.5,16.25,2437.5,16.25,2437.5 +2021-03-09,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.65,745.5,10.65,745.5,9.9,693.0,10.12,708.4 +2021-03-09,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.18,161.18,161.8,161.8,159.85,159.85,161.47,161.47 +2021-03-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.1,1203.0,40.43,1212.9,38.91,1167.3,39.72,1191.6 +2021-03-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,323.3,10992.2,326.23,11091.82,307.79,10464.86,313.26,10650.84 +2021-03-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,106.49,11181.45,106.97,11231.85,101.18,10623.9,103.45,10862.25 +2021-03-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.4,2460.0,15.95,2392.5,16.05,2407.5 +2021-03-10,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.19,713.3,10.38,726.6,10.12,708.4,10.31,721.7 +2021-03-10,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,164.94,164.94,164.94,164.94,161.56,161.56,162.16,162.16 +2021-03-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.1,1203.0,40.29,1208.7,39.43,1182.9,39.62,1188.6 +2021-03-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,318.03,10813.02,322.4,10961.6,314.8,10703.2,319.37,10858.58 +2021-03-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,105.33,11059.65,105.62,11090.1,102.29,10740.45,103.78,10896.9 +2021-03-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.1,2415.0,16.25,2437.5,16.0,2400.0,16.05,2407.5 +2021-03-11,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.19,713.3,10.38,726.6,10.12,708.4,10.31,721.7 +2021-03-11,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,164.94,164.94,164.94,164.94,161.56,161.56,162.16,162.16 +2021-03-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.1,1203.0,40.29,1208.7,39.43,1182.9,39.62,1188.6 +2021-03-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,318.03,10813.02,322.4,10961.6,314.8,10703.2,319.37,10858.58 +2021-03-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,105.33,11059.65,105.62,11090.1,102.29,10740.45,103.78,10896.9 +2021-03-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.1,2415.0,16.25,2437.5,16.0,2400.0,16.05,2407.5 +2021-03-12,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.4,728.0,10.59,741.3,10.16,711.2,10.23,716.1 +2021-03-12,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,163.99,163.99,163.99,163.99,159.89,159.89,160.63,160.63 +2021-03-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.91,1197.3,40.05,1201.5,38.86,1165.8,39.14,1174.2 +2021-03-12,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,323.89,11012.26,324.34,11027.56,312.37,10620.58,315.5,10727.0 +2021-03-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,105.04,11029.2,110.6,11613.0,103.4,10857.0,109.44,11491.2 +2021-03-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.05,2407.5,16.2,2430.0,15.85,2377.5,15.9,2385.0 +2021-03-13,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.4,728.0,10.59,741.3,10.16,711.2,10.23,716.1 +2021-03-13,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,163.99,163.99,163.99,163.99,159.89,159.89,160.63,160.63 +2021-03-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.91,1197.3,40.05,1201.5,38.86,1165.8,39.14,1174.2 +2021-03-13,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,323.89,11012.26,324.34,11027.56,312.37,10620.58,315.5,10727.0 +2021-03-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,105.04,11029.2,110.6,11613.0,103.4,10857.0,109.44,11491.2 +2021-03-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.05,2407.5,16.2,2430.0,15.85,2377.5,15.9,2385.0 +2021-03-14,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.4,728.0,10.59,741.3,10.16,711.2,10.23,716.1 +2021-03-14,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,163.99,163.99,163.99,163.99,159.89,159.89,160.63,160.63 +2021-03-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.91,1197.3,40.05,1201.5,38.86,1165.8,39.14,1174.2 +2021-03-14,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,323.89,11012.26,324.34,11027.56,312.37,10620.58,315.5,10727.0 +2021-03-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,105.04,11029.2,110.6,11613.0,103.4,10857.0,109.44,11491.2 +2021-03-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,16.05,2407.5,16.2,2430.0,15.85,2377.5,15.9,2385.0 +2021-03-15,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.23,716.1,10.23,716.1,9.91,693.7,10.07,704.9 +2021-03-15,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.0,161.0,161.01,161.01,158.1,158.1,159.96,159.96 +2021-03-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.14,1174.2,39.29,1178.7,37.95,1138.5,38.95,1168.5 +2021-03-15,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,318.43,10826.62,318.68,10835.12,308.19,10478.46,316.49,10760.66 +2021-03-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,111.08,11663.4,111.08,11663.4,104.36,10957.8,107.79,11317.95 +2021-03-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.7,2355.0,15.7,2355.0,15.4,2310.0,15.65,2347.5 +2021-03-16,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.07,704.9,10.75,752.5,10.06,704.2,10.17,711.9 +2021-03-16,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,163.19,163.19,164.6,164.6,159.0,159.0,159.79,159.79 +2021-03-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.43,1182.9,39.53,1185.9,37.81,1134.3,38.0,1140.0 +2021-03-16,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,318.33,10823.22,319.82,10873.88,313.36,10654.24,317.78,10804.52 +2021-03-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,108.37,11378.85,108.62,11405.1,105.48,11075.4,105.96,11125.8 +2021-03-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.65,2347.5,15.4,2310.0,15.45,2317.5 +2021-03-17,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.15,710.5,10.2,714.0,9.78,684.6,9.84,688.8 +2021-03-17,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,157.52,157.52,157.88,157.88 +2021-03-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,38.09,1142.7,38.14,1144.2,36.28,1088.4,36.57,1097.1 +2021-03-17,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,315.05,10711.7,318.03,10813.02,302.13,10272.42,303.97,10334.98 +2021-03-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,106.15,11145.75,106.83,11217.15,99.05,10400.25,99.92,10491.6 +2021-03-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.5,2325.0,15.55,2332.5,15.05,2257.5,15.1,2265.0 +2021-03-18,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.05,703.5,10.25,717.5,9.63,674.1,9.93,695.1 +2021-03-18,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.49,159.49,159.49,159.49,155.31,155.31,156.12,156.12 +2021-03-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.14,1114.2,37.28,1118.4,34.99,1049.7,35.95,1078.5 +2021-03-18,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,308.69,10495.46,314.55,10694.7,297.91,10128.94,305.01,10370.34 +2021-03-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.47,10654.35,102.96,10810.8,92.77,9740.85,97.12,10197.6 +2021-03-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.15,2272.5,15.3,2295.0,14.8,2220.0,14.9,2235.0 +2021-03-19,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.88,691.6,9.94,695.8,9.57,669.9,9.75,682.5 +2021-03-19,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.59,158.59,158.59,158.59,153.86,153.86,157.87,157.87 +2021-03-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.18,1055.4,37.0,1110.0,34.7,1041.0,36.71,1101.3 +2021-03-19,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,301.43,10248.62,309.09,10509.06,288.56,9811.04,307.05,10439.7 +2021-03-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,96.92,10176.6,101.22,10628.1,93.06,9771.3,100.69,10572.45 +2021-03-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.8,2220.0,15.1,2265.0,14.25,2137.5,14.95,2242.5 +2021-03-20,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.88,691.6,9.94,695.8,9.57,669.9,9.75,682.5 +2021-03-20,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.59,158.59,158.59,158.59,153.86,153.86,157.87,157.87 +2021-03-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.18,1055.4,37.0,1110.0,34.7,1041.0,36.71,1101.3 +2021-03-20,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,301.43,10248.62,309.09,10509.06,288.56,9811.04,307.05,10439.7 +2021-03-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,96.92,10176.6,101.22,10628.1,93.06,9771.3,100.69,10572.45 +2021-03-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.8,2220.0,15.1,2265.0,14.25,2137.5,14.95,2242.5 +2021-03-21,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.88,691.6,9.94,695.8,9.57,669.9,9.75,682.5 +2021-03-21,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.59,158.59,158.59,158.59,153.86,153.86,157.87,157.87 +2021-03-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.18,1055.4,37.0,1110.0,34.7,1041.0,36.71,1101.3 +2021-03-21,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,301.43,10248.62,309.09,10509.06,288.56,9811.04,307.05,10439.7 +2021-03-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,96.92,10176.6,101.22,10628.1,93.06,9771.3,100.69,10572.45 +2021-03-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.8,2220.0,15.1,2265.0,14.25,2137.5,14.95,2242.5 +2021-03-22,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.7,679.0,10.14,709.8,9.56,669.2,10.02,701.4 +2021-03-22,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,178.88,178.88,178.88,178.88,137.3,137.3,157.33,157.33 +2021-03-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.71,1101.3,36.81,1104.3,35.8,1074.0,36.23,1086.9 +2021-03-22,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,307.0,10438.0,307.0,10438.0,298.25,10140.5,301.18,10240.12 +2021-03-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.71,10679.55,102.91,10805.55,100.31,10532.55,101.22,10628.1 +2021-03-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.95,2242.5,15.1,2265.0,14.75,2212.5,14.85,2227.5 +2021-03-23,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.05,703.5,10.18,712.6,9.91,693.7,10.1,707.0 +2021-03-23,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,178.48,178.48,178.48,178.48,157.16,157.16,158.35,158.35 +2021-03-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.09,1082.7,37.43,1122.9,36.09,1082.7,37.0,1110.0 +2021-03-23,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,303.12,10306.08,310.18,10546.12,302.23,10275.82,305.41,10383.94 +2021-03-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.47,10654.35,102.43,10755.15,100.5,10552.5,100.84,10588.2 +2021-03-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.0,2250.0,14.75,2212.5,14.9,2235.0 +2021-03-24,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.02,701.4,10.05,703.5,9.72,680.4,9.77,683.9 +2021-03-24,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.88,174.88,174.88,174.88,155.91,155.91,156.09,156.09 +2021-03-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.0,1110.0,37.33,1119.9,35.09,1052.7,35.33,1059.9 +2021-03-24,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,302.13,10272.42,303.17,10307.78,291.49,9910.66,292.64,9949.76 +2021-03-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,99.82,10481.1,102.09,10719.45,97.41,10228.05,97.84,10273.2 +2021-03-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.9,2235.0,15.0,2250.0,14.6,2190.0,14.65,2197.5 +2021-03-25,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.78,684.6,9.8,686.0,8.8,616.0,8.92,624.4 +2021-03-25,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,156.53,156.53,156.55,156.55,153.25,153.25,153.86,153.86 +2021-03-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.42,1062.6,35.42,1062.6,33.22,996.6,33.89,1016.7 +2021-03-25,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,292.49,9944.66,292.49,9944.66,280.61,9540.74,283.74,9647.16 +2021-03-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,97.99,10288.95,98.81,10375.05,93.3,9796.5,95.28,10004.4 +2021-03-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.75,2212.5,14.1,2115.0,14.2,2130.0 +2021-03-26,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.4,658.0,9.06,634.2,9.11,637.7 +2021-03-26,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,154.11,154.11,155.21,155.21 +2021-03-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.47,1034.1,34.75,1042.5,34.08,1022.4,34.37,1031.1 +2021-03-26,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,290.2,9866.8,299.64,10187.76,288.61,9812.74,294.48,10012.32 +2021-03-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,97.16,10201.8,100.79,10582.95,96.73,10156.65,99.97,10496.85 +2021-03-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.5,2175.0,14.0,2100.0,14.05,2107.5 +2021-03-27,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.4,658.0,9.06,634.2,9.11,637.7 +2021-03-27,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,154.11,154.11,155.21,155.21 +2021-03-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.47,1034.1,34.75,1042.5,34.08,1022.4,34.37,1031.1 +2021-03-27,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,290.2,9866.8,299.64,10187.76,288.61,9812.74,294.48,10012.32 +2021-03-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,97.16,10201.8,100.79,10582.95,96.73,10156.65,99.97,10496.85 +2021-03-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.5,2175.0,14.0,2100.0,14.05,2107.5 +2021-03-28,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.4,658.0,9.06,634.2,9.11,637.7 +2021-03-28,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,154.11,154.11,155.21,155.21 +2021-03-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.47,1034.1,34.75,1042.5,34.08,1022.4,34.37,1031.1 +2021-03-28,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,290.2,9866.8,299.64,10187.76,288.61,9812.74,294.48,10012.32 +2021-03-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,97.16,10201.8,100.79,10582.95,96.73,10156.65,99.97,10496.85 +2021-03-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.5,2175.0,14.0,2100.0,14.05,2107.5 +2021-03-29,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.25,647.5,9.4,658.0,9.06,634.2,9.11,637.7 +2021-03-29,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,154.11,154.11,155.21,155.21 +2021-03-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.47,1034.1,34.75,1042.5,34.08,1022.4,34.37,1031.1 +2021-03-29,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,290.2,9866.8,299.64,10187.76,288.61,9812.74,294.48,10012.32 +2021-03-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,97.16,10201.8,100.79,10582.95,96.73,10156.65,99.97,10496.85 +2021-03-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.5,2175.0,14.0,2100.0,14.05,2107.5 +2021-03-30,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.27,648.9,9.47,662.9,9.0,630.0,9.21,644.7 +2021-03-30,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,179.88,179.88,179.88,179.88,153.81,153.81,158.42,158.42 +2021-03-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.8,1044.0,35.04,1051.2,34.13,1023.9,34.51,1035.3 +2021-03-30,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,298.15,10137.1,299.54,10184.36,290.9,9890.6,295.12,10034.08 +2021-03-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.85,10694.25,101.9,10699.5,99.34,10430.7,100.02,10502.1 +2021-03-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.05,2107.5,16.85,2527.5,14.0,2100.0,16.4,2460.0 +2021-03-31,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-03-31,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.27,648.9,9.47,662.9,9.0,630.0,9.21,644.7 +2021-03-31,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,179.88,179.88,179.88,179.88,153.81,153.81,158.42,158.42 +2021-03-31,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.8,1044.0,35.04,1051.2,34.13,1023.9,34.51,1035.3 +2021-03-31,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,298.15,10137.1,299.54,10184.36,290.9,9890.6,295.12,10034.08 +2021-03-31,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.85,10694.25,101.9,10699.5,99.34,10430.7,100.02,10502.1 +2021-03-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.05,2107.5,16.85,2527.5,14.0,2100.0,16.4,2460.0 +2021-04-01,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.3,651.0,10.12,708.4,9.22,645.4,9.98,698.6 +2021-04-01,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,137.05,137.05,177.0,177.0,137.05,137.05,158.7,158.7 +2021-04-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.37,1061.1,36.71,1101.3,35.13,1053.9,36.42,1092.6 +2021-04-01,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,304.61,10356.74,307.89,10468.26,301.18,10240.12,305.71,10394.14 +2021-04-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.69,10572.45,101.95,10704.75,99.97,10496.85,101.51,10658.55 +2021-04-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.35,2302.5,15.75,2362.5 +2021-04-02,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.3,651.0,10.12,708.4,9.22,645.4,9.98,698.6 +2021-04-02,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,137.05,137.05,177.0,177.0,137.05,137.05,158.7,158.7 +2021-04-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.37,1061.1,36.71,1101.3,35.13,1053.9,36.42,1092.6 +2021-04-02,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,304.61,10356.74,307.89,10468.26,301.18,10240.12,305.71,10394.14 +2021-04-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.69,10572.45,101.95,10704.75,99.97,10496.85,101.51,10658.55 +2021-04-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.35,2302.5,15.75,2362.5 +2021-04-03,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.3,651.0,10.12,708.4,9.22,645.4,9.98,698.6 +2021-04-03,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,137.05,137.05,177.0,177.0,137.05,137.05,158.7,158.7 +2021-04-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.37,1061.1,36.71,1101.3,35.13,1053.9,36.42,1092.6 +2021-04-03,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,304.61,10356.74,307.89,10468.26,301.18,10240.12,305.71,10394.14 +2021-04-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.69,10572.45,101.95,10704.75,99.97,10496.85,101.51,10658.55 +2021-04-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.35,2302.5,15.75,2362.5 +2021-04-04,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.3,651.0,10.12,708.4,9.22,645.4,9.98,698.6 +2021-04-04,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,137.05,137.05,177.0,177.0,137.05,137.05,158.7,158.7 +2021-04-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.37,1061.1,36.71,1101.3,35.13,1053.9,36.42,1092.6 +2021-04-04,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,304.61,10356.74,307.89,10468.26,301.18,10240.12,305.71,10394.14 +2021-04-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.69,10572.45,101.95,10704.75,99.97,10496.85,101.51,10658.55 +2021-04-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.35,2302.5,15.75,2362.5 +2021-04-05,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.98,698.6,9.98,698.6,9.26,648.2,9.53,667.1 +2021-04-05,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,156.01,156.01,174.0,174.0,155.01,155.01,156.96,156.96 +2021-04-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.61,1098.3,36.71,1101.3,34.56,1036.8,35.28,1058.4 +2021-04-05,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,306.0,10404.0,309.73,10530.82,295.37,10042.58,303.17,10307.78 +2021-04-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.75,10683.75,101.95,10704.75,97.12,10197.6,99.87,10486.35 +2021-04-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.75,2362.5,15.95,2392.5,15.2,2280.0,15.5,2325.0 +2021-04-06,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.47,662.9,9.9,693.0,9.45,661.5,9.66,676.2 +2021-04-06,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,152.3,152.3,159.98,159.98,152.1,152.1,157.39,157.39 +2021-04-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.13,1053.9,35.85,1075.5,34.61,1038.3,35.42,1062.6 +2021-04-06,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,303.72,10326.48,311.97,10606.98,302.87,10297.58,305.76,10395.84 +2021-04-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.11,10511.55,103.64,10882.2,98.9,10384.5,101.13,10618.65 +2021-04-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.85,2377.5,15.5,2325.0,15.6,2340.0 +2021-04-07,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.87,690.9,9.98,698.6,9.7,679.0,9.77,683.9 +2021-04-07,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.4,159.4,159.4,159.4,155.61,155.61,158.82,158.82 +2021-04-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.28,1058.4,36.38,1091.4,35.13,1053.9,35.9,1077.0 +2021-04-07,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,305.36,10382.24,308.84,10500.56,303.12,10306.08,305.91,10400.94 +2021-04-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.6,10563.0,102.04,10714.2,98.32,10323.6,100.6,10563.0 +2021-04-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.7,2355.0,15.4,2310.0,15.6,2340.0 +2021-04-08,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.85,689.5,9.94,695.8,9.37,655.9,9.43,660.1 +2021-04-08,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.8,159.8,160.0,160.0,154.1,154.1,158.87,158.87 +2021-04-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.95,1078.5,36.33,1089.9,35.61,1068.3,35.75,1072.5 +2021-04-08,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,306.65,10426.1,317.73,10802.82,305.96,10402.64,311.92,10605.28 +2021-04-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.47,10654.35,103.11,10826.55,100.69,10572.45,101.37,10643.85 +2021-04-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.7,2355.0,15.5,2325.0,15.55,2332.5 +2021-04-09,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.43,660.1,9.67,676.9,9.38,656.6,9.43,660.1 +2021-04-09,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.6,159.6,159.6,159.6,158.1,158.1,158.78,158.78 +2021-04-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.71,1071.3,37.23,1116.9,35.47,1064.1,36.14,1084.2 +2021-04-09,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,312.07,10610.38,323.0,10982.0,310.68,10563.12,316.19,10750.46 +2021-04-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,102.09,10719.45,102.58,10770.9,99.58,10455.9,100.55,10557.75 +2021-04-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.65,2347.5,15.4,2310.0,15.45,2317.5 +2021-04-10,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.43,660.1,9.67,676.9,9.38,656.6,9.43,660.1 +2021-04-10,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.6,159.6,159.6,159.6,158.1,158.1,158.78,158.78 +2021-04-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.71,1071.3,37.23,1116.9,35.47,1064.1,36.14,1084.2 +2021-04-10,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,312.07,10610.38,323.0,10982.0,310.68,10563.12,316.19,10750.46 +2021-04-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,102.09,10719.45,102.58,10770.9,99.58,10455.9,100.55,10557.75 +2021-04-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.65,2347.5,15.4,2310.0,15.45,2317.5 +2021-04-11,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.43,660.1,9.67,676.9,9.38,656.6,9.43,660.1 +2021-04-11,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.6,159.6,159.6,159.6,158.1,158.1,158.78,158.78 +2021-04-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.71,1071.3,37.23,1116.9,35.47,1064.1,36.14,1084.2 +2021-04-11,EQ,NSE,TATAMOTORS,TATAMOTORS,34.0,89.13,3030.4,312.07,10610.38,323.0,10982.0,310.68,10563.12,316.19,10750.46 +2021-04-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,102.09,10719.45,102.58,10770.9,99.58,10455.9,100.55,10557.75 +2021-04-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.65,2347.5,15.4,2310.0,15.45,2317.5 +2021-04-12,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.22,645.4,9.27,648.9,8.62,603.4,8.76,613.2 +2021-04-12,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1358.93,10871.44,1362.2,10897.6,1304.54,10436.32,1314.45,10515.6 +2021-04-12,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,179.88,179.88,179.88,179.88,150.1,150.1,154.08,154.08 +2021-04-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.94,1048.2,35.13,1053.9,31.79,953.7,32.46,973.8 +2021-04-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,306.2,18372.0,306.2,18372.0,282.25,16935.0,284.84,17090.4 +2021-04-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,97.99,10288.95,97.99,10288.95,86.92,9126.6,89.1,9355.5 +2021-04-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.15,2272.5,15.25,2287.5,14.35,2152.5,14.45,2167.5 +2021-04-13,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.8,616.0,8.99,629.3,8.8,616.0,8.95,626.5 +2021-04-13,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1321.13,10569.04,1323.2,10585.6,1267.66,10141.28,1288.08,10304.64 +2021-04-13,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.88,174.88,174.88,174.88,153.45,153.45,155.5,155.5 +2021-04-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.32,969.6,33.65,1009.5,32.13,963.9,33.51,1005.3 +2021-04-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,285.93,17155.8,302.63,18157.8,278.82,16729.2,300.84,18050.4 +2021-04-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,89.63,9411.15,93.06,9771.3,88.52,9294.6,92.57,9719.85 +2021-04-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.45,2167.5,14.75,2212.5,14.3,2145.0,14.7,2205.0 +2021-04-14,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.8,616.0,8.99,629.3,8.8,616.0,8.95,626.5 +2021-04-14,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1321.13,10569.04,1323.2,10585.6,1267.66,10141.28,1288.08,10304.64 +2021-04-14,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.88,174.88,174.88,174.88,153.45,153.45,155.5,155.5 +2021-04-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.32,969.6,33.65,1009.5,32.13,963.9,33.51,1005.3 +2021-04-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,285.93,17155.8,302.63,18157.8,278.82,16729.2,300.84,18050.4 +2021-04-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,89.63,9411.15,93.06,9771.3,88.52,9294.6,92.57,9719.85 +2021-04-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.45,2167.5,14.75,2212.5,14.3,2145.0,14.7,2205.0 +2021-04-15,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.95,626.5,9.09,636.3,8.68,607.6,8.93,625.1 +2021-04-15,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1228.29,9826.32,1259.73,10077.84,1216.95,9735.6,1254.52,10036.16 +2021-04-15,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.88,174.88,174.88,174.88,152.41,152.41,155.93,155.93 +2021-04-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.13,993.9,33.75,1012.5,32.6,978.0,33.18,995.4 +2021-04-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,301.33,18079.8,305.61,18336.6,294.72,17683.2,301.63,18097.8 +2021-04-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.8,9639.0,93.44,9811.2,90.16,9466.8,90.88,9542.4 +2021-04-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.7,2205.0,14.4,2160.0,14.55,2182.5 +2021-04-16,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.81,616.7,8.95,626.5,8.8,616.0,8.83,618.1 +2021-04-16,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1258.44,10067.52,1263.83,10110.64,1241.48,9931.84,1248.07,9984.56 +2021-04-16,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,154.95,154.95,157.18,157.18,154.45,154.45,156.42,156.42 +2021-04-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.56,1006.8,33.8,1014.0,32.94,988.2,33.27,998.1 +2021-04-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,300.54,18032.4,313.06,18783.6,298.45,17907.0,307.99,18479.4 +2021-04-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.99,9658.95,94.65,9938.25,90.88,9542.4,93.88,9857.4 +2021-04-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.6,2190.0,14.75,2212.5,14.45,2167.5,14.6,2190.0 +2021-04-17,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.81,616.7,8.95,626.5,8.8,616.0,8.83,618.1 +2021-04-17,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1258.44,10067.52,1263.83,10110.64,1241.48,9931.84,1248.07,9984.56 +2021-04-17,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,154.95,154.95,157.18,157.18,154.45,154.45,156.42,156.42 +2021-04-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.56,1006.8,33.8,1014.0,32.94,988.2,33.27,998.1 +2021-04-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,300.54,18032.4,313.06,18783.6,298.45,17907.0,307.99,18479.4 +2021-04-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.99,9658.95,94.65,9938.25,90.88,9542.4,93.88,9857.4 +2021-04-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.6,2190.0,14.75,2212.5,14.45,2167.5,14.6,2190.0 +2021-04-18,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.81,616.7,8.95,626.5,8.8,616.0,8.83,618.1 +2021-04-18,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1258.44,10067.52,1263.83,10110.64,1241.48,9931.84,1248.07,9984.56 +2021-04-18,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,154.95,154.95,157.18,157.18,154.45,154.45,156.42,156.42 +2021-04-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.56,1006.8,33.8,1014.0,32.94,988.2,33.27,998.1 +2021-04-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,300.54,18032.4,313.06,18783.6,298.45,17907.0,307.99,18479.4 +2021-04-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.99,9658.95,94.65,9938.25,90.88,9542.4,93.88,9857.4 +2021-04-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.6,2190.0,14.75,2212.5,14.45,2167.5,14.6,2190.0 +2021-04-19,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.65,605.5,8.65,605.5,8.3,581.0,8.48,593.6 +2021-04-19,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1235.39,9883.12,1271.99,10175.92,1228.34,9826.72,1256.18,10049.44 +2021-04-19,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,156.18,156.18,156.23,156.23,151.77,151.77,154.09,154.09 +2021-04-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,30.07,902.1,32.27,968.1,30.07,902.1,31.65,949.5 +2021-04-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,290.2,17412.0,302.68,18160.8,290.2,17412.0,299.1,17946.0 +2021-04-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,90.16,9466.8,91.75,9633.75,88.71,9314.55,90.4,9492.0 +2021-04-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.3,2145.0,14.05,2107.5,14.2,2130.0 +2021-04-20,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,8.64,604.8,8.31,581.7,8.43,590.1 +2021-04-20,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1271.35,10170.8,1271.35,10170.8,1237.6,9900.8,1245.85,9966.8 +2021-04-20,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,132.0,132.0,156.49,156.49,132.0,132.0,153.29,153.29 +2021-04-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.65,979.5,32.65,979.5,31.89,956.7,32.17,965.1 +2021-04-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,305.91,18354.6,306.2,18372.0,292.39,17543.4,296.12,17767.2 +2021-04-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,92.38,9699.9,92.77,9740.85,89.19,9364.95,90.35,9486.75 +2021-04-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.35,2152.5,14.0,2100.0,14.05,2107.5 +2021-04-21,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,8.64,604.8,8.31,581.7,8.43,590.1 +2021-04-21,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1271.35,10170.8,1271.35,10170.8,1237.6,9900.8,1245.85,9966.8 +2021-04-21,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,132.0,132.0,156.49,156.49,132.0,132.0,153.29,153.29 +2021-04-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.65,979.5,32.65,979.5,31.89,956.7,32.17,965.1 +2021-04-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,305.91,18354.6,306.2,18372.0,292.39,17543.4,296.12,17767.2 +2021-04-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,92.38,9699.9,92.77,9740.85,89.19,9364.95,90.35,9486.75 +2021-04-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.35,2152.5,14.0,2100.0,14.05,2107.5 +2021-04-22,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.44,590.8,8.64,604.8,8.37,585.9,8.45,591.5 +2021-04-22,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1249.73,9997.84,1258.25,10066.0,1240.14,9921.12,1245.62,9964.96 +2021-04-22,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,169.83,169.83,169.83,169.83,151.92,151.92,154.27,154.27 +2021-04-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,31.94,958.2,32.56,976.8,31.55,946.5,32.37,971.1 +2021-04-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,293.08,17584.8,300.64,18038.4,290.45,17427.0,292.74,17564.4 +2021-04-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,90.16,9466.8,91.75,9633.75,89.43,9390.15,91.13,9568.65 +2021-04-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.2,2130.0,13.9,2085.0,14.05,2107.5 +2021-04-23,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.42,589.4,8.6,602.0,8.3,581.0,8.48,593.6 +2021-04-23,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1238.16,9905.28,1243.13,9945.04,1227.09,9816.72,1229.67,9837.36 +2021-04-23,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.0,161.0,161.0,161.0,151.25,151.25,153.86,153.86 +2021-04-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.13,963.9,33.13,993.9,31.98,959.4,32.46,973.8 +2021-04-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,290.2,17412.0,298.1,17886.0,288.96,17337.6,292.19,17531.4 +2021-04-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.03,9558.15,93.59,9826.95,90.26,9477.3,92.43,9705.15 +2021-04-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.15,2122.5,13.9,2085.0,14.0,2100.0 +2021-04-24,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.42,589.4,8.6,602.0,8.3,581.0,8.48,593.6 +2021-04-24,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1238.16,9905.28,1243.13,9945.04,1227.09,9816.72,1229.67,9837.36 +2021-04-24,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.0,161.0,161.0,161.0,151.25,151.25,153.86,153.86 +2021-04-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.13,963.9,33.13,993.9,31.98,959.4,32.46,973.8 +2021-04-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,290.2,17412.0,298.1,17886.0,288.96,17337.6,292.19,17531.4 +2021-04-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.03,9558.15,93.59,9826.95,90.26,9477.3,92.43,9705.15 +2021-04-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.15,2122.5,13.9,2085.0,14.0,2100.0 +2021-04-25,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.42,589.4,8.6,602.0,8.3,581.0,8.48,593.6 +2021-04-25,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1238.16,9905.28,1243.13,9945.04,1227.09,9816.72,1229.67,9837.36 +2021-04-25,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.0,161.0,161.0,161.0,151.25,151.25,153.86,153.86 +2021-04-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.13,963.9,33.13,993.9,31.98,959.4,32.46,973.8 +2021-04-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,290.2,17412.0,298.1,17886.0,288.96,17337.6,292.19,17531.4 +2021-04-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,91.03,9558.15,93.59,9826.95,90.26,9477.3,92.43,9705.15 +2021-04-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.15,2122.5,13.9,2085.0,14.0,2100.0 +2021-04-26,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.52,596.4,8.56,599.2,8.44,590.8,8.48,593.6 +2021-04-26,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1228.25,9826.0,1245.81,9966.48,1217.87,9742.96,1238.66,9909.28 +2021-04-26,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.4,158.4,158.4,158.4,153.91,153.91,155.17,155.17 +2021-04-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.51,975.3,33.13,993.9,32.51,975.3,32.89,986.7 +2021-04-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,294.58,17674.8,297.16,17829.6,292.69,17561.4,293.58,17614.8 +2021-04-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,92.53,9715.65,93.78,9846.9,92.28,9689.4,93.06,9771.3 +2021-04-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.05,2107.5,14.2,2130.0,14.0,2100.0,14.1,2115.0 +2021-04-27,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.47,592.9,8.74,611.8,8.46,592.2,8.7,609.0 +2021-04-27,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1240.92,9927.36,1247.38,9979.04,1235.53,9884.24,1243.23,9945.84 +2021-04-27,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,163.0,163.0,163.0,163.0,152.35,152.35,156.83,156.83 +2021-04-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,32.89,986.7,33.7,1011.0,32.84,985.2,33.37,1001.1 +2021-04-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,293.53,17611.8,300.59,18035.4,293.53,17611.8,299.59,17975.4 +2021-04-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,94.17,9887.85,95.23,9999.15,93.35,9801.75,94.7,9943.5 +2021-04-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.1,2115.0,15.05,2257.5,14.0,2100.0,14.8,2220.0 +2021-04-28,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.75,612.5,8.85,619.5,8.59,601.3,8.66,606.2 +2021-04-28,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1251.99,10015.92,1253.37,10026.96,1239.63,9917.04,1250.14,10001.12 +2021-04-28,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.64,158.64,159.09,159.09,155.36,155.36,158.9,158.9 +2021-04-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.7,1011.0,34.18,1025.4,33.46,1003.8,34.04,1021.2 +2021-04-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,300.69,18041.4,307.69,18461.4,300.69,18041.4,304.02,18241.2 +2021-04-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,95.57,10034.85,95.76,10054.8,94.41,9913.05,94.7,9943.5 +2021-04-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.05,2257.5,14.75,2212.5,14.8,2220.0 +2021-04-29,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.68,607.6,8.73,611.1,8.35,584.5,8.4,588.0 +2021-04-29,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1261.2,10089.6,1262.13,10097.04,1245.9,9967.2,1250.46,10003.68 +2021-04-29,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.14,161.14,161.14,161.14,157.81,157.81,159.1,159.1 +2021-04-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.04,1021.2,34.56,1036.8,33.32,999.6,33.42,1002.6 +2021-04-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,306.1,18366.0,308.29,18497.4,299.5,17970.0,299.99,17999.4 +2021-04-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,95.57,10034.85,96.83,10167.15,94.17,9887.85,94.41,9913.05 +2021-04-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.15,2272.5,14.35,2152.5,14.55,2182.5 +2021-04-30,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-04-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.68,607.6,8.73,611.1,8.35,584.5,8.4,588.0 +2021-04-30,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1261.2,10089.6,1262.13,10097.04,1245.9,9967.2,1250.46,10003.68 +2021-04-30,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.14,161.14,161.14,161.14,157.81,157.81,159.1,159.1 +2021-04-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.04,1021.2,34.56,1036.8,33.32,999.6,33.42,1002.6 +2021-04-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,306.1,18366.0,308.29,18497.4,299.5,17970.0,299.99,17999.4 +2021-04-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,95.57,10034.85,96.83,10167.15,94.17,9887.85,94.41,9913.05 +2021-04-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.15,2272.5,14.35,2152.5,14.55,2182.5 +2021-05-01,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.68,607.6,8.73,611.1,8.35,584.5,8.4,588.0 +2021-05-01,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1261.2,10089.6,1262.13,10097.04,1245.9,9967.2,1250.46,10003.68 +2021-05-01,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.14,161.14,161.14,161.14,157.81,157.81,159.1,159.1 +2021-05-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.04,1021.2,34.56,1036.8,33.32,999.6,33.42,1002.6 +2021-05-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,306.1,18366.0,308.29,18497.4,299.5,17970.0,299.99,17999.4 +2021-05-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,95.57,10034.85,96.83,10167.15,94.17,9887.85,94.41,9913.05 +2021-05-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.15,2272.5,14.35,2152.5,14.55,2182.5 +2021-05-02,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.68,607.6,8.73,611.1,8.35,584.5,8.4,588.0 +2021-05-02,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1261.2,10089.6,1262.13,10097.04,1245.9,9967.2,1250.46,10003.68 +2021-05-02,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.14,161.14,161.14,161.14,157.81,157.81,159.1,159.1 +2021-05-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.04,1021.2,34.56,1036.8,33.32,999.6,33.42,1002.6 +2021-05-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,306.1,18366.0,308.29,18497.4,299.5,17970.0,299.99,17999.4 +2021-05-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,95.57,10034.85,96.83,10167.15,94.17,9887.85,94.41,9913.05 +2021-05-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.15,2272.5,14.35,2152.5,14.55,2182.5 +2021-05-03,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.25,577.5,8.53,597.1,8.25,577.5,8.45,591.5 +2021-05-03,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1236.13,9889.04,1254.75,10038.0,1233.55,9868.4,1246.5,9972.0 +2021-05-03,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,156.49,156.49,157.42,157.42,154.56,154.56,156.97,156.97 +2021-05-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.13,993.9,33.13,993.9,32.46,973.8,32.94,988.2 +2021-05-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,283.89,17033.4,292.89,17573.4,283.39,17003.4,291.2,17472.0 +2021-05-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,95.43,10020.15,96.97,10181.85,93.06,9771.3,96.49,10131.45 +2021-05-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.6,1890.0,14.0,2100.0,12.6,1890.0,13.91,2086.5 +2021-05-04,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.48,593.6,8.56,599.2,8.21,574.7,8.27,578.9 +2021-05-04,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1248.3,9986.4,1249.17,9993.36,1220.73,9765.84,1225.62,9804.96 +2021-05-04,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,164.0,164.0,164.0,164.0,155.15,155.15,155.55,155.55 +2021-05-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.27,998.1,36.95,1108.5,33.08,992.4,35.8,1074.0 +2021-05-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,294.77,17686.2,297.81,17868.6,286.33,17179.8,287.57,17254.2 +2021-05-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,97.45,10232.25,99.87,10486.35,96.63,10146.15,97.55,10242.75 +2021-05-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.93,2089.5,14.15,2122.5,13.81,2071.5,13.83,2074.5 +2021-05-05,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.33,583.1,8.43,590.1,8.28,579.6,8.37,585.9 +2021-05-05,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1236.4,9891.2,1238.99,9911.92,1224.14,9793.12,1236.77,9894.16 +2021-05-05,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.9,158.9,158.9,158.9,151.35,151.35,156.81,156.81 +2021-05-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.38,1091.4,36.95,1108.5,35.47,1064.1,35.75,1072.5 +2021-05-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.09,17525.4,292.09,17525.4,286.82,17209.2,289.71,17382.6 +2021-05-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,99.39,10435.95,99.44,10441.2,96.92,10176.6,98.57,10349.85 +2021-05-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.1,2115.0,14.1,2115.0,13.82,2073.0,13.88,2082.0 +2021-05-06,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.39,587.3,8.41,588.7,8.26,578.2,8.31,581.7 +2021-05-06,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1240.0,9920.0,1258.16,10065.28,1232.99,9863.92,1255.3,10042.4 +2021-05-06,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,163.5,163.5,163.5,163.5,156.2,156.2,157.54,157.54 +2021-05-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.85,1075.5,36.09,1082.7,34.56,1036.8,34.75,1042.5 +2021-05-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,288.76,17325.6,300.09,18005.4,288.22,17293.2,299.3,17958.0 +2021-05-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,99.44,10441.2,101.08,10613.4,98.18,10308.9,99.44,10441.2 +2021-05-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.88,2082.0,13.9,2085.0,13.5,2025.0,13.55,2032.5 +2021-05-07,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.36,585.2,8.37,585.9,8.2,574.0,8.28,579.6 +2021-05-07,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1258.72,10069.76,1265.86,10126.88,1243.23,9945.84,1246.96,9975.68 +2021-05-07,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.4,159.4,159.4,159.4,155.2,155.2,158.53,158.53 +2021-05-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.09,1052.7,35.28,1058.4,34.32,1029.6,34.56,1036.8 +2021-05-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,301.33,18079.8,303.97,18238.2,298.6,17916.0,300.94,18056.4 +2021-05-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.5,10552.5,100.5,10552.5,98.76,10369.8,99.19,10414.95 +2021-05-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.66,2049.0,13.66,2049.0,13.31,1996.5,13.35,2002.5 +2021-05-08,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.36,585.2,8.37,585.9,8.2,574.0,8.28,579.6 +2021-05-08,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1258.72,10069.76,1265.86,10126.88,1243.23,9945.84,1246.96,9975.68 +2021-05-08,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.4,159.4,159.4,159.4,155.2,155.2,158.53,158.53 +2021-05-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.09,1052.7,35.28,1058.4,34.32,1029.6,34.56,1036.8 +2021-05-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,301.33,18079.8,303.97,18238.2,298.6,17916.0,300.94,18056.4 +2021-05-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.5,10552.5,100.5,10552.5,98.76,10369.8,99.19,10414.95 +2021-05-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.66,2049.0,13.66,2049.0,13.31,1996.5,13.35,2002.5 +2021-05-09,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.36,585.2,8.37,585.9,8.2,574.0,8.28,579.6 +2021-05-09,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1258.72,10069.76,1265.86,10126.88,1243.23,9945.84,1246.96,9975.68 +2021-05-09,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.4,159.4,159.4,159.4,155.2,155.2,158.53,158.53 +2021-05-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.09,1052.7,35.28,1058.4,34.32,1029.6,34.56,1036.8 +2021-05-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,301.33,18079.8,303.97,18238.2,298.6,17916.0,300.94,18056.4 +2021-05-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.5,10552.5,100.5,10552.5,98.76,10369.8,99.19,10414.95 +2021-05-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.66,2049.0,13.66,2049.0,13.31,1996.5,13.35,2002.5 +2021-05-10,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.29,580.3,8.3,581.0,8.05,563.5,8.2,574.0 +2021-05-10,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1244.47,9955.76,1247.28,9978.24,1230.83,9846.64,1234.98,9879.84 +2021-05-10,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,160.4,160.4,160.4,160.4,158.55,158.55,159.69,159.69 +2021-05-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.13,1053.9,35.13,1053.9,33.42,1002.6,33.99,1019.7 +2021-05-10,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,339.32,4750.48,345.44,4836.16,337.72,4728.08,340.45,4766.3 +2021-05-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,302.63,18157.8,313.56,18813.6,302.13,18127.8,312.86,18771.6 +2021-05-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.5,10552.5,106.97,11231.85,99.87,10486.35,106.3,11161.5 +2021-05-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.46,2019.0,13.05,1957.5,13.13,1969.5 +2021-05-11,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.11,567.7,8.2,574.0,8.06,564.2,8.1,567.0 +2021-05-11,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1232.53,9860.24,1236.31,9890.48,1221.65,9773.2,1226.77,9814.16 +2021-05-11,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,159.2,159.2,159.31,159.31,157.74,157.74,158.94,158.94 +2021-05-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,33.42,1002.6,33.75,1012.5,32.22,966.6,33.51,1005.3 +2021-05-11,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,335.88,4702.32,344.87,4828.18,333.91,4674.74,343.22,4805.08 +2021-05-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,308.04,18482.4,318.73,19123.8,306.35,18381.0,313.71,18822.6 +2021-05-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,105.57,11084.85,107.41,11278.05,103.49,10866.45,105.57,11084.85 +2021-05-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.09,1963.5,13.45,2017.5,13.01,1951.5,13.16,1974.0 +2021-05-12,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.16,571.2,9.15,640.5,8.15,570.5,8.79,615.3 +2021-05-12,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1226.17,9809.36,1226.17,9809.36,1211.88,9695.04,1223.41,9787.28 +2021-05-12,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.9,161.9,161.9,161.9,157.24,157.24,157.69,157.69 +2021-05-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.08,1022.4,36.47,1094.1,33.94,1018.2,35.42,1062.6 +2021-05-12,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,341.48,4780.72,351.55,4921.7,340.64,4768.96,346.1,4845.4 +2021-05-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,315.15,18909.0,332.64,19958.4,315.0,18900.0,323.84,19430.4 +2021-05-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,107.02,11237.1,107.02,11237.1,101.61,10669.05,102.96,10810.8 +2021-05-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.2,1980.0,13.74,2061.0,13.1,1965.0,13.33,1999.5 +2021-05-13,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.16,571.2,9.15,640.5,8.15,570.5,8.79,615.3 +2021-05-13,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1226.17,9809.36,1226.17,9809.36,1211.88,9695.04,1223.41,9787.28 +2021-05-13,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.9,161.9,161.9,161.9,157.24,157.24,157.69,157.69 +2021-05-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.08,1022.4,36.47,1094.1,33.94,1018.2,35.42,1062.6 +2021-05-13,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,341.48,4780.72,351.55,4921.7,340.64,4768.96,346.1,4845.4 +2021-05-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,315.15,18909.0,332.64,19958.4,315.0,18900.0,323.84,19430.4 +2021-05-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,107.02,11237.1,107.02,11237.1,101.61,10669.05,102.96,10810.8 +2021-05-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.2,1980.0,13.74,2061.0,13.1,1965.0,13.33,1999.5 +2021-05-14,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-14,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.98,628.6,9.07,634.9,8.56,599.2,8.64,604.8 +2021-05-14,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1223.27,9786.16,1223.27,9786.16,1208.93,9671.44,1213.63,9709.04 +2021-05-14,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.99,158.99,169.0,169.0,156.57,156.57,157.47,157.47 +2021-05-14,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.09,1082.7,36.66,1099.8,34.85,1045.5,35.18,1055.4 +2021-05-14,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,348.26,4875.64,350.61,4908.54,338.42,4737.88,339.27,4749.78 +2021-05-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,328.96,19737.6,328.96,19737.6,308.29,18497.4,310.43,18625.8 +2021-05-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,102.96,10810.8,104.32,10953.6,97.65,10253.25,98.03,10293.15 +2021-05-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.45,2017.5,13.15,1972.5,13.2,1980.0 +2021-05-15,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-15,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.98,628.6,9.07,634.9,8.56,599.2,8.64,604.8 +2021-05-15,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1223.27,9786.16,1223.27,9786.16,1208.93,9671.44,1213.63,9709.04 +2021-05-15,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.99,158.99,169.0,169.0,156.57,156.57,157.47,157.47 +2021-05-15,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.09,1082.7,36.66,1099.8,34.85,1045.5,35.18,1055.4 +2021-05-15,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,348.26,4875.64,350.61,4908.54,338.42,4737.88,339.27,4749.78 +2021-05-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,328.96,19737.6,328.96,19737.6,308.29,18497.4,310.43,18625.8 +2021-05-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,102.96,10810.8,104.32,10953.6,97.65,10253.25,98.03,10293.15 +2021-05-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.45,2017.5,13.15,1972.5,13.2,1980.0 +2021-05-16,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-16,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.98,628.6,9.07,634.9,8.56,599.2,8.64,604.8 +2021-05-16,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1223.27,9786.16,1223.27,9786.16,1208.93,9671.44,1213.63,9709.04 +2021-05-16,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,158.99,158.99,169.0,169.0,156.57,156.57,157.47,157.47 +2021-05-16,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.09,1082.7,36.66,1099.8,34.85,1045.5,35.18,1055.4 +2021-05-16,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,348.26,4875.64,350.61,4908.54,338.42,4737.88,339.27,4749.78 +2021-05-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,328.96,19737.6,328.96,19737.6,308.29,18497.4,310.43,18625.8 +2021-05-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,102.96,10810.8,104.32,10953.6,97.65,10253.25,98.03,10293.15 +2021-05-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.45,2017.5,13.15,1972.5,13.2,1980.0 +2021-05-17,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-17,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.73,611.1,8.73,611.1,8.51,595.7,8.56,599.2 +2021-05-17,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1217.23,9737.84,1230.73,9845.84,1217.23,9737.84,1225.62,9804.96 +2021-05-17,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,155.6,155.6,159.72,159.72,155.6,155.6,159.52,159.52 +2021-05-17,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.42,1062.6,36.09,1082.7,35.18,1055.4,35.95,1078.5 +2021-05-17,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,342.99,4801.86,362.57,5075.98,342.28,4791.92,360.59,5048.26 +2021-05-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,314.01,18840.6,321.81,19308.6,309.58,18574.8,319.12,19147.2 +2021-05-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,99.34,10430.7,100.74,10577.7,98.28,10319.4,99.92,10491.6 +2021-05-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.4,2010.0,13.25,1987.5,13.35,2002.5 +2021-05-18,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-18,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.6,602.0,8.68,607.6,8.51,595.7,8.57,599.9 +2021-05-18,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1233.55,9868.4,1239.63,9917.04,1225.71,9805.68,1235.39,9883.12 +2021-05-18,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.9,161.9,161.9,161.9,160.0,160.0,161.37,161.37 +2021-05-18,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.52,1095.6,36.61,1098.3,35.52,1065.6,35.66,1069.8 +2021-05-18,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,367.09,5139.26,369.49,5172.86,357.72,5008.08,359.79,5037.06 +2021-05-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,323.99,19439.4,334.48,20068.8,322.11,19326.6,330.3,19818.0 +2021-05-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.18,10623.9,103.74,10892.7,101.18,10623.9,101.8,10689.0 +2021-05-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.48,2022.0,13.27,1990.5,13.33,1999.5 +2021-05-19,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-19,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.51,595.7,8.68,607.6,8.4,588.0,8.43,590.1 +2021-05-19,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1237.23,9897.84,1251.48,10011.84,1229.17,9833.36,1232.62,9860.96 +2021-05-19,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,161.37,161.37,162.9,162.9,160.0,160.0,160.67,160.67 +2021-05-19,EQ,NSE,PNB,PNB,30.0,32.95,988.5,35.33,1059.9,35.33,1059.9,34.13,1023.9,34.56,1036.8 +2021-05-19,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,359.56,5033.84,366.61,5132.54,358.8,5023.2,361.81,5065.34 +2021-05-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,313.06,18783.6,320.96,19257.6,310.23,18613.8,312.56,18753.6 +2021-05-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,102.0,10710.0,103.4,10857.0,100.5,10552.5,100.74,10577.7 +2021-05-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.45,2017.5,13.21,1981.5,13.3,1995.0 +2021-05-20,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-20,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,8.5,595.0,8.35,584.5,8.4,588.0 +2021-05-20,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1243.13,9945.04,1243.78,9950.24,1230.78,9846.24,1234.75,9878.0 +2021-05-20,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,169.0,169.0,169.0,169.0,159.41,159.41,159.64,159.64 +2021-05-20,EQ,NSE,PNB,PNB,30.0,32.95,988.5,34.99,1049.7,36.18,1085.4,34.32,1029.6,35.75,1072.5 +2021-05-20,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,364.26,5099.64,365.01,5110.14,359.56,5033.84,361.96,5067.44 +2021-05-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,312.96,18777.6,314.55,18873.0,304.22,18253.2,305.86,18351.6 +2021-05-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.47,10654.35,101.9,10699.5,99.0,10395.0,99.44,10441.2 +2021-05-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.38,2007.0,13.38,2007.0,13.18,1977.0,13.27,1990.5 +2021-05-21,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-21,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.45,591.5,8.69,608.3,8.42,589.4,8.57,599.9 +2021-05-21,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1242.3,9938.4,1251.52,10012.16,1241.24,9929.92,1248.76,9990.08 +2021-05-21,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.75,159.75,162.1,162.1 +2021-05-21,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.33,1089.9,36.61,1098.3,35.85,1075.5,36.38,1091.4 +2021-05-21,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,367.09,5139.26,380.64,5328.96,355.79,4981.06,377.63,5286.82 +2021-05-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,310.08,18604.8,313.56,18813.6,307.59,18455.4,311.17,18670.2 +2021-05-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.89,10593.45,102.43,10755.15,99.87,10486.35,101.37,10643.85 +2021-05-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.4,2010.0,13.17,1975.5,13.34,2001.0 +2021-05-22,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-22,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.45,591.5,8.69,608.3,8.42,589.4,8.57,599.9 +2021-05-22,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1242.3,9938.4,1251.52,10012.16,1241.24,9929.92,1248.76,9990.08 +2021-05-22,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.75,159.75,162.1,162.1 +2021-05-22,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.33,1089.9,36.61,1098.3,35.85,1075.5,36.38,1091.4 +2021-05-22,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,367.09,5139.26,380.64,5328.96,355.79,4981.06,377.63,5286.82 +2021-05-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,310.08,18604.8,313.56,18813.6,307.59,18455.4,311.17,18670.2 +2021-05-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.89,10593.45,102.43,10755.15,99.87,10486.35,101.37,10643.85 +2021-05-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.4,2010.0,13.17,1975.5,13.34,2001.0 +2021-05-23,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-23,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.45,591.5,8.69,608.3,8.42,589.4,8.57,599.9 +2021-05-23,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1242.3,9938.4,1251.52,10012.16,1241.24,9929.92,1248.76,9990.08 +2021-05-23,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.75,159.75,162.1,162.1 +2021-05-23,EQ,NSE,PNB,PNB,30.0,32.95,988.5,36.33,1089.9,36.61,1098.3,35.85,1075.5,36.38,1091.4 +2021-05-23,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,367.09,5139.26,380.64,5328.96,355.79,4981.06,377.63,5286.82 +2021-05-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,310.08,18604.8,313.56,18813.6,307.59,18455.4,311.17,18670.2 +2021-05-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,100.89,10593.45,102.43,10755.15,99.87,10486.35,101.37,10643.85 +2021-05-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.4,2010.0,13.17,1975.5,13.34,2001.0 +2021-05-24,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-24,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.56,599.2,8.68,607.6,8.52,596.4,8.6,602.0 +2021-05-24,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1250.74,10005.92,1256.59,10052.72,1240.09,9920.72,1242.81,9942.48 +2021-05-24,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,170.0,170.0,170.0,170.0,161.31,161.31,162.43,162.43 +2021-05-24,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.43,1122.9,38.24,1147.2,37.0,1110.0,38.0,1140.0 +2021-05-24,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,392.5,5495.0,394.57,5523.98,381.49,5340.86,387.84,5429.76 +2021-05-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,311.92,18715.2,314.01,18840.6,308.24,18494.4,309.88,18592.8 +2021-05-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,102.29,10740.45,104.32,10953.6,101.08,10613.4,103.74,10892.7 +2021-05-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.4,2010.0,14.1,2115.0,13.3,1995.0,13.86,2079.0 +2021-05-25,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-25,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.63,604.1,8.68,607.6,8.48,593.6,8.54,597.8 +2021-05-25,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1251.99,10015.92,1261.2,10089.6,1248.71,9989.68,1255.3,10042.4 +2021-05-25,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,178.88,178.88,178.88,178.88,162.01,162.01,162.53,162.53 +2021-05-25,EQ,NSE,PNB,PNB,30.0,32.95,988.5,38.57,1157.1,38.67,1160.1,37.47,1124.1,37.57,1127.1 +2021-05-25,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,390.71,5469.94,391.09,5475.26,384.5,5383.0,388.12,5433.68 +2021-05-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,313.06,18783.6,316.99,19019.4,311.92,18715.2,313.36,18801.6 +2021-05-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,104.56,10978.8,105.62,11090.1,103.11,10826.55,103.78,10896.9 +2021-05-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.88,2082.0,13.88,2082.0,13.47,2020.5,13.6,2040.0 +2021-05-26,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-26,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.61,602.7,8.63,604.1,8.5,595.0,8.55,598.5 +2021-05-26,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1261.11,10088.88,1290.71,10325.68,1255.72,10045.76,1288.17,10305.36 +2021-05-26,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,170.0,170.0,170.0,170.0,150.8,150.8,163.46,163.46 +2021-05-26,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.71,1131.3,38.43,1152.9,37.28,1118.4,37.47,1124.1 +2021-05-26,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,389.49,5452.86,394.15,5518.1,386.66,5413.24,389.25,5449.5 +2021-05-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,314.85,18891.0,317.93,19075.8,313.06,18783.6,313.56,18813.6 +2021-05-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,104.85,11009.25,104.85,11009.25,102.24,10735.2,102.53,10765.65 +2021-05-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.64,2046.0,13.68,2052.0,13.41,2011.5,13.46,2019.0 +2021-05-27,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-27,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.57,599.9,8.59,601.3,8.41,588.7,8.47,592.9 +2021-05-27,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1294.58,10356.64,1305.69,10445.52,1283.05,10264.4,1292.78,10342.24 +2021-05-27,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,170.0,170.0,170.0,170.0,162.23,162.23,164.12,164.12 +2021-05-27,EQ,NSE,PNB,PNB,30.0,32.95,988.5,37.9,1137.0,40.58,1217.4,37.66,1129.8,40.24,1207.2 +2021-05-27,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,389.39,5451.46,403.89,5654.46,387.79,5429.06,400.22,5603.08 +2021-05-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,314.95,18897.0,321.36,19281.6,314.95,18897.0,316.64,18998.4 +2021-05-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,103.06,10821.3,103.35,10851.75,101.42,10649.1,102.67,10780.35 +2021-05-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.46,2019.0,13.57,2035.5,13.31,1996.5,13.42,2013.0 +2021-05-28,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-28,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,9.05,633.5,8.47,592.9,8.75,612.5 +2021-05-28,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1299.7,10397.6,1303.61,10428.88,1287.11,10296.88,1295.36,10362.88 +2021-05-28,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,168.9,168.9,168.9,168.9,164.0,164.0,165.02,165.02 +2021-05-28,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.77,1223.1,40.91,1227.3,39.14,1174.2,40.29,1208.7 +2021-05-28,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,405.21,5672.94,408.17,5714.38,395.37,5535.18,397.25,5561.5 +2021-05-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,320.86,19251.6,322.4,19344.0,314.6,18876.0,316.99,19019.4 +2021-05-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,103.78,10896.9,103.88,10907.4,101.56,10663.8,101.8,10689.0 +2021-05-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.39,2008.5,13.49,2023.5,13.31,1996.5,13.36,2004.0 +2021-05-29,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-29,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,9.05,633.5,8.47,592.9,8.75,612.5 +2021-05-29,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1299.7,10397.6,1303.61,10428.88,1287.11,10296.88,1295.36,10362.88 +2021-05-29,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,168.9,168.9,168.9,168.9,164.0,164.0,165.02,165.02 +2021-05-29,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.77,1223.1,40.91,1227.3,39.14,1174.2,40.29,1208.7 +2021-05-29,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,405.21,5672.94,408.17,5714.38,395.37,5535.18,397.25,5561.5 +2021-05-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,320.86,19251.6,322.4,19344.0,314.6,18876.0,316.99,19019.4 +2021-05-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,103.78,10896.9,103.88,10907.4,101.56,10663.8,101.8,10689.0 +2021-05-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.39,2008.5,13.49,2023.5,13.31,1996.5,13.36,2004.0 +2021-05-30,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-30,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,9.05,633.5,8.47,592.9,8.75,612.5 +2021-05-30,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1299.7,10397.6,1303.61,10428.88,1287.11,10296.88,1295.36,10362.88 +2021-05-30,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,168.9,168.9,168.9,168.9,164.0,164.0,165.02,165.02 +2021-05-30,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.77,1223.1,40.91,1227.3,39.14,1174.2,40.29,1208.7 +2021-05-30,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,405.21,5672.94,408.17,5714.38,395.37,5535.18,397.25,5561.5 +2021-05-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,320.86,19251.6,322.4,19344.0,314.6,18876.0,316.99,19019.4 +2021-05-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,103.78,10896.9,103.88,10907.4,101.56,10663.8,101.8,10689.0 +2021-05-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.39,2008.5,13.49,2023.5,13.31,1996.5,13.36,2004.0 +2021-05-31,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-05-31,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.5,595.0,9.05,633.5,8.47,592.9,8.75,612.5 +2021-05-31,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1299.7,10397.6,1303.61,10428.88,1287.11,10296.88,1295.36,10362.88 +2021-05-31,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,168.9,168.9,168.9,168.9,164.0,164.0,165.02,165.02 +2021-05-31,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.77,1223.1,40.91,1227.3,39.14,1174.2,40.29,1208.7 +2021-05-31,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,405.21,5672.94,408.17,5714.38,395.37,5535.18,397.25,5561.5 +2021-05-31,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,320.86,19251.6,322.4,19344.0,314.6,18876.0,316.99,19019.4 +2021-05-31,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,103.78,10896.9,103.88,10907.4,101.56,10663.8,101.8,10689.0 +2021-05-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.39,2008.5,13.49,2023.5,13.31,1996.5,13.36,2004.0 +2021-06-01,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-06-01,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.7,609.0,8.76,613.2,8.47,592.9,8.53,597.1 +2021-06-01,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1304.63,10437.04,1305.57,10444.56,1284.74,10277.92,1292.71,10341.68 +2021-06-01,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,179.0,179.0,179.0,179.0,166.42,166.42,166.88,166.88 +2021-06-01,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.62,1218.6,40.72,1221.6,39.24,1177.2,39.76,1192.8 +2021-06-01,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,401.02,5614.28,409.77,5736.78,400.59,5608.26,407.14,5699.96 +2021-06-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,317.68,19060.8,323.7,19422.0,315.45,18927.0,316.14,18968.4 +2021-06-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,103.11,10826.55,103.11,10826.55,100.21,10522.05,101.22,10628.1 +2021-06-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.54,2031.0,13.54,2031.0,13.33,1999.5,13.38,2007.0 +2021-06-02,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-06-02,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.55,598.5,8.85,619.5,8.48,593.6,8.81,616.7 +2021-06-02,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1286.7,10293.6,1297.13,10377.04,1272.02,10176.16,1284.74,10277.92 +2021-06-02,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,166.75,166.75,167.6,167.6,164.41,164.41,167.29,167.29 +2021-06-02,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.86,1195.8,42.53,1275.9,39.67,1190.1,42.01,1260.3 +2021-06-02,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,405.49,5676.86,412.22,5771.08,403.94,5655.16,411.56,5761.84 +2021-06-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,314.25,18855.0,322.25,19335.0,313.56,18813.6,321.01,19260.6 +2021-06-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,101.08,10613.4,104.7,10993.5,100.93,10597.65,104.41,10963.05 +2021-06-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.37,2005.5,13.6,2040.0,13.34,2001.0,13.44,2016.0 +2021-06-03,EQ,NSE,GOLDBEES,GOLDBEES,2.0,41.82,83.64,149.27,0.0,150.94,0.0,149.24,0.0,150.36,0.0 +2021-06-03,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,8.82,617.4,9.45,661.5,8.81,616.7,9.34,653.8 +2021-06-03,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1293.55,10348.4,1303.7,10429.6,1283.25,10266.0,1294.99,10359.92 +2021-06-03,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,167.3,167.3,177.7,177.7,167.3,167.3,168.17,168.17 +2021-06-03,EQ,NSE,PNB,PNB,30.0,32.95,988.5,42.49,1274.7,42.92,1287.6,41.44,1243.2,41.77,1253.1 +2021-06-03,EQ,NSE,SBIN,SBIN,14.0,365.0,5110.0,415.12,5811.68,419.82,5877.48,411.8,5765.2,417.64,5846.96 +2021-06-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,322.15,19329.0,325.48,19528.8,321.66,19299.6,323.45,19407.0 +2021-06-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,106.54,11186.7,106.78,11211.9,104.27,10948.35,104.9,11014.5 +2021-06-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.52,2028.0,13.58,2037.0,13.45,2017.5,13.5,2025.0 +2021-06-04,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.38,656.6,9.83,688.1,9.36,655.2,9.75,682.5 +2021-06-04,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1299.0,10392.0,1301.75,10414.0,1283.81,10270.48,1291.26,10330.08 +2021-06-04,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.0,159.0,168.15,168.15 +2021-06-04,EQ,NSE,PNB,PNB,30.0,32.95,988.5,41.58,1247.4,41.63,1248.9,40.67,1220.1,41.15,1234.5 +2021-06-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,323.45,19407.0,334.83,20089.8,322.5,19350.0,332.89,19973.4 +2021-06-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,106.15,11145.75,106.15,11145.75,103.35,10851.75,104.46,10968.3 +2021-06-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.9,2085.0,13.5,2025.0,13.73,2059.5 +2021-06-05,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.38,656.6,9.83,688.1,9.36,655.2,9.75,682.5 +2021-06-05,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1299.0,10392.0,1301.75,10414.0,1283.81,10270.48,1291.26,10330.08 +2021-06-05,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.0,159.0,168.15,168.15 +2021-06-05,EQ,NSE,PNB,PNB,30.0,32.95,988.5,41.58,1247.4,41.63,1248.9,40.67,1220.1,41.15,1234.5 +2021-06-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,323.45,19407.0,334.83,20089.8,322.5,19350.0,332.89,19973.4 +2021-06-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,106.15,11145.75,106.15,11145.75,103.35,10851.75,104.46,10968.3 +2021-06-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.9,2085.0,13.5,2025.0,13.73,2059.5 +2021-06-06,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.38,656.6,9.83,688.1,9.36,655.2,9.75,682.5 +2021-06-06,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1299.0,10392.0,1301.75,10414.0,1283.81,10270.48,1291.26,10330.08 +2021-06-06,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.0,159.0,168.15,168.15 +2021-06-06,EQ,NSE,PNB,PNB,30.0,32.95,988.5,41.58,1247.4,41.63,1248.9,40.67,1220.1,41.15,1234.5 +2021-06-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,323.45,19407.0,334.83,20089.8,322.5,19350.0,332.89,19973.4 +2021-06-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,106.15,11145.75,106.15,11145.75,103.35,10851.75,104.46,10968.3 +2021-06-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.9,2085.0,13.5,2025.0,13.73,2059.5 +2021-06-07,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.98,698.6,10.22,715.4,9.95,696.5,10.09,706.3 +2021-06-07,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1296.25,10370.0,1297.18,10377.44,1283.48,10267.84,1294.99,10359.92 +2021-06-07,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.4,174.4,174.4,174.4,168.15,168.15,168.63,168.63 +2021-06-07,EQ,NSE,PNB,PNB,30.0,32.95,988.5,41.01,1230.3,41.1,1233.0,39.96,1198.8,40.19,1205.7 +2021-06-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,336.47,20188.2,348.84,20930.4,336.47,20188.2,343.37,20602.2 +2021-06-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,105.67,11095.35,111.13,11668.65,104.7,10993.5,109.49,11496.45 +2021-06-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.9,2085.0,15.19,2278.5,13.81,2071.5,15.07,2260.5 +2021-06-08,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.17,711.9,10.28,719.6,9.61,672.7,10.04,702.8 +2021-06-08,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1300.91,10407.28,1324.9,10599.2,1300.49,10403.92,1316.7,10533.6 +2021-06-08,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,169.64,169.64,169.64,169.64,167.2,167.2,168.57,168.57 +2021-06-08,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.53,1215.9,40.67,1220.1,39.43,1182.9,39.57,1187.1 +2021-06-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,344.62,20677.2,354.31,21258.6,335.27,20116.2,350.68,21040.8 +2021-06-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,110.74,11627.7,115.19,12094.95,110.16,11566.8,113.06,11871.3 +2021-06-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,15.21,2281.5,15.51,2326.5,14.6,2190.0,14.77,2215.5 +2021-06-09,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.06,704.2,10.16,711.2,9.52,666.4,9.66,676.2 +2021-06-09,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1317.12,10536.96,1327.93,10623.44,1308.92,10471.36,1318.89,10551.12 +2021-06-09,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.4,174.4,174.4,174.4,159.3,159.3,167.59,167.59 +2021-06-09,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.62,1188.6,40.43,1212.9,38.24,1147.2,38.71,1161.3 +2021-06-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,354.31,21258.6,356.59,21395.4,337.51,20250.6,341.14,20468.4 +2021-06-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,117.31,12317.55,128.04,13444.2,114.99,12073.95,120.45,12647.25 +2021-06-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.89,2233.5,15.03,2254.5,14.11,2116.5,14.21,2131.5 +2021-06-10,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,9.75,682.5,10.03,702.1,9.71,679.7,9.96,697.2 +2021-06-10,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1327.0,10616.0,1331.66,10653.28,1322.34,10578.72,1327.28,10618.24 +2021-06-10,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,174.39,174.39,174.39,174.39,165.05,165.05,168.6,168.6 +2021-06-10,EQ,NSE,PNB,PNB,30.0,32.95,988.5,39.29,1178.7,40.96,1228.8,39.14,1174.2,40.58,1217.4 +2021-06-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,343.52,20611.2,345.71,20742.6,340.39,20423.4,342.48,20548.8 +2021-06-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,124.46,13068.3,125.96,13225.8,120.79,12682.95,123.3,12946.5 +2021-06-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.21,2131.5,14.78,2217.0,14.2,2130.0,14.64,2196.0 +2021-06-11,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.02,701.4,10.15,710.5,9.77,683.9,9.87,690.9 +2021-06-11,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1332.68,10661.44,1352.72,10821.76,1332.08,10656.64,1348.34,10786.72 +2021-06-11,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,173.9,173.9,173.9,173.9,167.2,167.2,169.33,169.33 +2021-06-11,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.96,1228.8,41.15,1234.5,39.91,1197.3,40.15,1204.5 +2021-06-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,344.32,20659.2,350.73,21043.8,342.63,20557.8,348.59,20915.4 +2021-06-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,125.33,13159.65,125.33,13159.65,120.12,12612.6,121.42,12749.1 +2021-06-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.95,2242.5,15.0,2250.0,14.34,2151.0,14.43,2164.5 +2021-06-12,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.02,701.4,10.15,710.5,9.77,683.9,9.87,690.9 +2021-06-12,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1332.68,10661.44,1352.72,10821.76,1332.08,10656.64,1348.34,10786.72 +2021-06-12,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,173.9,173.9,173.9,173.9,167.2,167.2,169.33,169.33 +2021-06-12,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.96,1228.8,41.15,1234.5,39.91,1197.3,40.15,1204.5 +2021-06-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,344.32,20659.2,350.73,21043.8,342.63,20557.8,348.59,20915.4 +2021-06-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,125.33,13159.65,125.33,13159.65,120.12,12612.6,121.42,12749.1 +2021-06-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.95,2242.5,15.0,2250.0,14.34,2151.0,14.43,2164.5 +2021-06-13,EQ,NSE,IDEA,IDEA,70.0,8.02,561.5,10.02,701.4,10.15,710.5,9.77,683.9,9.87,690.9 +2021-06-13,EQ,NSE,INFY,INFY,8.0,1434.19,11473.55,1332.68,10661.44,1352.72,10821.76,1332.08,10656.64,1348.34,10786.72 +2021-06-13,EQ,NSE,NIFTYBEES,NIFTYBEES,1.0,162.52,162.52,173.9,173.9,173.9,173.9,167.2,167.2,169.33,169.33 +2021-06-13,EQ,NSE,PNB,PNB,30.0,32.95,988.5,40.96,1228.8,41.15,1234.5,39.91,1197.3,40.15,1204.5 +2021-06-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,344.32,20659.2,350.73,21043.8,342.63,20557.8,348.59,20915.4 +2021-06-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,125.33,13159.65,125.33,13159.65,120.12,12612.6,121.42,12749.1 +2021-06-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.95,2242.5,15.0,2250.0,14.34,2151.0,14.43,2164.5 +2021-06-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,347.85,20871.0,355.6,21336.0,338.95,20337.0,353.81,21228.6 +2021-06-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.58,12870.9,122.58,12870.9,112.67,11830.35,119.29,12525.45 +2021-06-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.36,2154.0,14.4,2160.0,13.91,2086.5,14.12,2118.0 +2021-06-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,707.38,14147.6,720.33,14406.6,705.95,14119.0,711.35,14227.0 +2021-06-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,353.81,21228.6,358.43,21505.8,349.04,20942.4,350.48,21028.8 +2021-06-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.7,12673.5,121.42,12749.1,117.65,12353.25,117.99,12388.95 +2021-06-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1029.36,4117.44,1047.35,4189.4,1025.78,4103.12,1041.17,4164.68 +2021-06-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.34,2151.0,14.09,2113.5,14.12,2118.0 +2021-06-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,713.11,14262.2,716.32,14326.4,702.12,14042.4,704.37,14087.4 +2021-06-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,348.64,20918.4,353.76,21225.6,345.86,20751.6,347.15,20829.0 +2021-06-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,118.04,12394.2,123.59,12976.95,116.15,12195.75,121.71,12779.55 +2021-06-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1040.44,4161.76,1040.44,4161.76,1002.24,4008.96,1008.27,4033.08 +2021-06-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.14,2121.0,14.28,2142.0,14.01,2101.5,14.03,2104.5 +2021-06-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,702.46,14049.2,709.29,14185.8,686.83,13736.6,693.95,13879.0 +2021-06-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,345.86,20751.6,350.73,21043.8,340.29,20417.4,343.47,20608.2 +2021-06-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,121.32,12738.6,124.11,13031.55,119.56,12553.8,121.22,12728.1 +2021-06-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1003.42,4013.68,1022.74,4090.96,993.17,3972.68,1010.33,4041.32 +2021-06-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.9,2085.0,14.06,2109.0,13.72,2058.0,13.75,2062.5 +2021-06-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,695.29,13905.8,700.97,14019.4,665.51,13310.2,683.29,13665.8 +2021-06-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,343.87,20632.2,345.06,20703.6,327.02,19621.2,335.47,20128.2 +2021-06-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,121.42,12749.1,122.05,12815.25,114.47,12019.35,118.77,12470.85 +2021-06-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1019.84,4079.36,1019.84,4079.36,982.82,3931.28,1009.4,4037.6 +2021-06-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.84,2076.0,13.88,2082.0,13.46,2019.0,13.75,2062.5 +2021-06-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,695.29,13905.8,700.97,14019.4,665.51,13310.2,683.29,13665.8 +2021-06-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,343.87,20632.2,345.06,20703.6,327.02,19621.2,335.47,20128.2 +2021-06-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,121.42,12749.1,122.05,12815.25,114.47,12019.35,118.77,12470.85 +2021-06-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1019.84,4079.36,1019.84,4079.36,982.82,3931.28,1009.4,4037.6 +2021-06-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.84,2076.0,13.88,2082.0,13.46,2019.0,13.75,2062.5 +2021-06-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,695.29,13905.8,700.97,14019.4,665.51,13310.2,683.29,13665.8 +2021-06-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,343.87,20632.2,345.06,20703.6,327.02,19621.2,335.47,20128.2 +2021-06-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,121.42,12749.1,122.05,12815.25,114.47,12019.35,118.77,12470.85 +2021-06-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1019.84,4079.36,1019.84,4079.36,982.82,3931.28,1009.4,4037.6 +2021-06-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.84,2076.0,13.88,2082.0,13.46,2019.0,13.75,2062.5 +2021-06-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,666.42,13328.4,688.26,13765.2,666.42,13328.4,685.97,13719.4 +2021-06-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,328.17,19690.2,333.73,20023.8,324.14,19448.4,332.29,19937.4 +2021-06-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,115.94,12173.7,121.32,12738.6,115.45,12122.25,120.58,12660.9 +2021-06-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,997.83,3991.32,1002.73,4010.92,987.58,3950.32,999.45,3997.8 +2021-06-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.65,2047.5,14.05,2107.5,13.35,2002.5,13.9,2085.0 +2021-06-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,693.95,13879.0,703.22,14064.4,688.12,13762.4,692.23,13844.6 +2021-06-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,334.93,20095.8,342.08,20524.8,334.23,20053.8,335.87,20152.2 +2021-06-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,121.42,12749.1,122.39,12850.95,117.45,12332.25,118.77,12470.85 +2021-06-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1008.03,4032.12,1010.38,4041.52,998.32,3993.28,1000.48,4001.92 +2021-06-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.11,2116.5,13.76,2064.0,13.82,2073.0 +2021-06-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,694.67,13893.4,695.91,13918.2,681.95,13639.0,683.48,13669.6 +2021-06-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,339.35,20361.0,341.14,20468.4,332.34,19940.4,333.19,19991.4 +2021-06-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,119.61,12559.05,120.54,12656.7,117.94,12383.7,118.19,12409.95 +2021-06-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1007.93,4031.72,1025.92,4103.68,999.05,3996.2,1010.82,4043.28 +2021-06-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.85,2077.5,13.92,2088.0,13.6,2040.0,13.7,2055.0 +2021-06-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,683.58,13671.6,688.21,13764.2,671.15,13423.0,674.73,13494.6 +2021-06-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,333.63,20017.8,335.32,20119.2,331.4,19884.0,332.49,19949.4 +2021-06-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,118.38,12429.9,118.82,12476.1,115.69,12147.45,116.33,12214.65 +2021-06-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1014.94,4059.76,1016.95,4067.8,999.54,3998.16,1003.81,4015.24 +2021-06-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.86,2079.0,13.9,2085.0,13.61,2041.5,13.62,2043.0 +2021-06-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,678.7,13574.0,691.13,13822.6,678.51,13570.2,684.25,13685.0 +2021-06-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,334.43,20065.8,340.74,20444.4,334.03,20041.8,337.46,20247.6 +2021-06-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,117.01,12286.05,119.85,12584.25,117.01,12286.05,118.48,12440.4 +2021-06-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1005.58,4022.32,1018.13,4072.52,1003.81,4015.24,1010.04,4040.16 +2021-06-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.75,2062.5,13.54,2031.0,13.67,2050.5 +2021-06-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,678.7,13574.0,691.13,13822.6,678.51,13570.2,684.25,13685.0 +2021-06-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,334.43,20065.8,340.74,20444.4,334.03,20041.8,337.46,20247.6 +2021-06-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,117.01,12286.05,119.85,12584.25,117.01,12286.05,118.48,12440.4 +2021-06-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1005.58,4022.32,1018.13,4072.52,1003.81,4015.24,1010.04,4040.16 +2021-06-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.75,2062.5,13.54,2031.0,13.67,2050.5 +2021-06-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,678.7,13574.0,691.13,13822.6,678.51,13570.2,684.25,13685.0 +2021-06-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,334.43,20065.8,340.74,20444.4,334.03,20041.8,337.46,20247.6 +2021-06-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,117.01,12286.05,119.85,12584.25,117.01,12286.05,118.48,12440.4 +2021-06-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1005.58,4022.32,1018.13,4072.52,1003.81,4015.24,1010.04,4040.16 +2021-06-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.75,2062.5,13.54,2031.0,13.67,2050.5 +2021-06-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,688.79,13775.8,696.15,13923.0,686.4,13728.0,689.84,13796.8 +2021-06-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,338.7,20322.0,342.78,20566.8,335.42,20125.2,340.79,20447.4 +2021-06-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,119.56,12553.8,120.83,12687.15,118.24,12415.2,120.0,12600.0 +2021-06-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1012.54,4050.16,1040.49,4161.96,1012.54,4050.16,1022.39,4089.56 +2021-06-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.67,2050.5,13.81,2071.5,13.62,2043.0,13.65,2047.5 +2021-06-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,697.53,13950.6,698.78,13975.6,685.58,13711.6,689.26,13785.2 +2021-06-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,342.28,20536.8,344.37,20662.2,337.51,20250.6,339.45,20367.0 +2021-06-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.34,12635.7,121.95,12804.75,119.12,12507.6,120.14,12614.7 +2021-06-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1027.74,4110.96,1031.17,4124.68,965.32,3861.28,1008.52,4034.08 +2021-06-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.75,2062.5,13.52,2028.0,13.56,2034.0 +2021-06-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,697.53,13950.6,698.78,13975.6,685.58,13711.6,689.26,13785.2 +2021-06-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,342.28,20536.8,344.37,20662.2,337.51,20250.6,339.45,20367.0 +2021-06-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.34,12635.7,121.95,12804.75,119.12,12507.6,120.14,12614.7 +2021-06-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1027.74,4110.96,1031.17,4124.68,965.32,3861.28,1008.52,4034.08 +2021-06-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.75,2062.5,13.52,2028.0,13.56,2034.0 +2021-07-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,694.0,13880.0,696.43,13928.6,689.26,13785.2,690.99,13819.8 +2021-07-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,339.55,20373.0,345.36,20721.6,339.2,20352.0,342.08,20524.8 +2021-07-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.49,12651.45,120.49,12651.45,118.38,12429.9,118.73,12466.65 +2021-07-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1004.2,4016.8,1005.58,4022.32,992.43,3969.72,993.42,3973.68 +2021-07-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.59,2038.5,13.7,2055.0,13.52,2028.0,13.55,2032.5 +2021-07-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,691.13,13822.6,735.96,14719.2,691.13,13822.6,733.67,14673.4 +2021-07-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,343.77,20626.2,343.77,20626.2,338.5,20310.0,342.73,20563.8 +2021-07-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,118.73,12466.65,119.95,12594.75,118.09,12399.45,118.33,12424.65 +2021-07-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,997.34,3989.36,997.34,3989.36,977.92,3911.68,994.3,3977.2 +2021-07-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.68,2052.0,13.52,2028.0,13.56,2034.0 +2021-07-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,691.13,13822.6,735.96,14719.2,691.13,13822.6,733.67,14673.4 +2021-07-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,343.77,20626.2,343.77,20626.2,338.5,20310.0,342.73,20563.8 +2021-07-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,118.73,12466.65,119.95,12594.75,118.09,12399.45,118.33,12424.65 +2021-07-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,997.34,3989.36,997.34,3989.36,977.92,3911.68,994.3,3977.2 +2021-07-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.68,2052.0,13.52,2028.0,13.56,2034.0 +2021-07-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,691.13,13822.6,735.96,14719.2,691.13,13822.6,733.67,14673.4 +2021-07-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,343.77,20626.2,343.77,20626.2,338.5,20310.0,342.73,20563.8 +2021-07-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,118.73,12466.65,119.95,12594.75,118.09,12399.45,118.33,12424.65 +2021-07-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,997.34,3989.36,997.34,3989.36,977.92,3911.68,994.3,3977.2 +2021-07-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.68,2052.0,13.52,2028.0,13.56,2034.0 +2021-07-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,740.84,14816.8,746.52,14930.4,727.98,14559.6,739.5,14790.0 +2021-07-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,346.65,20799.0,347.85,20871.0,341.93,20515.8,343.92,20635.2 +2021-07-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,119.66,12564.3,124.16,13036.8,119.17,12512.85,123.18,12933.9 +2021-07-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,998.51,3994.04,1004.64,4018.56,993.22,3972.88,994.98,3979.92 +2021-07-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.58,2037.0,13.65,2047.5,13.46,2019.0,13.47,2020.5 +2021-07-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,742.37,14847.4,745.76,14915.2,720.86,14417.2,726.4,14528.0 +2021-07-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,346.21,20772.6,355.9,21354.0,309.53,18571.8,315.0,18900.0 +2021-07-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.72,12990.6,123.76,12994.8,119.36,12532.8,120.34,12635.7 +2021-07-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,996.75,3987.0,1008.32,4033.28,990.23,3960.92,993.02,3972.08 +2021-07-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.48,2022.0,13.54,2031.0,13.33,1999.5,13.38,2007.0 +2021-07-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,731.28,14625.6,737.63,14752.6,723.1,14462.0,736.06,14721.2 +2021-07-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,314.05,18843.0,317.04,19022.4,304.41,18264.6,315.1,18906.0 +2021-07-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.34,12635.7,121.81,12790.05,119.51,12548.55,121.17,12722.85 +2021-07-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,993.02,3972.08,996.99,3987.96,983.76,3935.04,986.06,3944.24 +2021-07-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.38,2007.0,13.42,2013.0,13.31,1996.5,13.33,1999.5 +2021-07-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,739.55,14791.0,744.95,14899.0,722.0,14440.0,730.37,14607.4 +2021-07-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,313.46,18807.6,313.46,18807.6,303.12,18187.2,304.41,18264.6 +2021-07-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,121.51,12758.55,124.06,13026.3,119.85,12584.25,120.68,12671.4 +2021-07-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,992.43,3969.72,1004.99,4019.96,986.85,3947.4,992.14,3968.56 +2021-07-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.33,1999.5,13.44,2016.0,13.3,1995.0,13.33,1999.5 +2021-07-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,722.48,14449.6,742.08,14841.6,722.48,14449.6,731.32,14626.4 +2021-07-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,304.91,18294.6,307.0,18420.0,300.14,18008.4,304.46,18267.6 +2021-07-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.54,12656.7,122.2,12831.0,119.17,12512.85,121.81,12790.05 +2021-07-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,993.22,3972.88,998.86,3995.44,983.61,3934.44,995.77,3983.08 +2021-07-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.39,2008.5,13.39,2008.5,13.23,1984.5,13.26,1989.0 +2021-07-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,722.48,14449.6,742.08,14841.6,722.48,14449.6,731.32,14626.4 +2021-07-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,304.91,18294.6,307.0,18420.0,300.14,18008.4,304.46,18267.6 +2021-07-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.54,12656.7,122.2,12831.0,119.17,12512.85,121.81,12790.05 +2021-07-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,993.22,3972.88,998.86,3995.44,983.61,3934.44,995.77,3983.08 +2021-07-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.39,2008.5,13.39,2008.5,13.23,1984.5,13.26,1989.0 +2021-07-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,722.48,14449.6,742.08,14841.6,722.48,14449.6,731.32,14626.4 +2021-07-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,304.91,18294.6,307.0,18420.0,300.14,18008.4,304.46,18267.6 +2021-07-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.54,12656.7,122.2,12831.0,119.17,12512.85,121.81,12790.05 +2021-07-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,993.22,3972.88,998.86,3995.44,983.61,3934.44,995.77,3983.08 +2021-07-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.39,2008.5,13.39,2008.5,13.23,1984.5,13.26,1989.0 +2021-07-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,735.53,14710.6,756.32,15126.4,733.24,14664.8,744.56,14891.2 +2021-07-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,307.99,18479.4,309.98,18598.8,304.36,18261.6,305.56,18333.6 +2021-07-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.67,12985.35,123.67,12985.35,120.83,12687.15,121.12,12717.6 +2021-07-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,999.4,3997.6,1008.13,4032.52,994.15,3976.6,997.73,3990.92 +2021-07-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.28,1992.0,13.33,1999.5,13.06,1959.0,13.1,1965.0 +2021-07-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,750.35,15007.0,750.4,15008.0,738.4,14768.0,748.15,14963.0 +2021-07-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,308.29,18497.4,310.28,18616.8,306.3,18378.0,308.99,18539.4 +2021-07-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,121.61,12769.05,122.59,12871.95,120.29,12630.45,121.32,12738.6 +2021-07-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1006.16,4024.64,1017.79,4071.16,997.24,3988.96,1013.52,4054.08 +2021-07-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.11,1966.5,13.25,1987.5,12.98,1947.0,13.03,1954.5 +2021-07-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,751.35,15027.0,757.33,15146.6,741.65,14833.0,743.32,14866.4 +2021-07-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,308.59,18515.4,311.37,18682.2,306.65,18399.0,307.55,18453.0 +2021-07-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.49,12861.45,123.32,12948.6,121.42,12749.1,121.91,12800.55 +2021-07-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1019.84,4079.36,1024.6,4098.4,1007.14,4028.56,1010.72,4042.88 +2021-07-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.02,1953.0,13.05,1957.5,13.0,1950.0,13.01,1951.5 +2021-07-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,746.95,14939.0,746.95,14939.0,739.31,14786.2,743.42,14868.4 +2021-07-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,308.99,18539.4,310.92,18655.2,305.66,18339.6,308.29,18497.4 +2021-07-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.35,12846.75,123.72,12990.6,121.47,12754.35,121.71,12779.55 +2021-07-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1014.4,4057.6,1028.47,4113.88,1012.1,4048.4,1022.54,4090.16 +2021-07-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.09,1963.5,13.87,2080.5,13.03,1954.5,13.54,2031.0 +2021-07-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,744.04,14880.8,750.78,15015.6,739.98,14799.6,746.76,14935.2 +2021-07-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,308.59,18515.4,313.46,18807.6,308.59,18515.4,309.33,18559.8 +2021-07-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.79,12892.95,122.79,12892.95,120.98,12702.9,121.47,12754.35 +2021-07-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1023.82,4095.28,1041.42,4165.68,1017.93,4071.72,1030.73,4122.92 +2021-07-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.59,2038.5,13.6,2040.0,13.3,1995.0,13.42,2013.0 +2021-07-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,744.04,14880.8,750.78,15015.6,739.98,14799.6,746.76,14935.2 +2021-07-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,308.59,18515.4,313.46,18807.6,308.59,18515.4,309.33,18559.8 +2021-07-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.79,12892.95,122.79,12892.95,120.98,12702.9,121.47,12754.35 +2021-07-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1023.82,4095.28,1041.42,4165.68,1017.93,4071.72,1030.73,4122.92 +2021-07-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.59,2038.5,13.6,2040.0,13.3,1995.0,13.42,2013.0 +2021-07-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,744.04,14880.8,750.78,15015.6,739.98,14799.6,746.76,14935.2 +2021-07-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,308.59,18515.4,313.46,18807.6,308.59,18515.4,309.33,18559.8 +2021-07-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.79,12892.95,122.79,12892.95,120.98,12702.9,121.47,12754.35 +2021-07-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1023.82,4095.28,1041.42,4165.68,1017.93,4071.72,1030.73,4122.92 +2021-07-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.59,2038.5,13.6,2040.0,13.3,1995.0,13.42,2013.0 +2021-07-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,738.49,14769.8,759.95,15199.0,735.05,14701.0,745.09,14901.8 +2021-07-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,307.79,18467.4,308.44,18506.4,304.36,18261.6,306.8,18408.0 +2021-07-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.91,13010.55,125.62,13190.1,121.95,12804.75,123.03,12918.15 +2021-07-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1024.55,4098.2,1032.64,4130.56,1012.05,4048.2,1018.96,4075.84 +2021-07-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.31,1996.5,13.34,2001.0,13.16,1974.0,13.23,1984.5 +2021-07-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,745.09,14901.8,749.77,14995.4,722.0,14440.0,726.26,14525.2 +2021-07-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,305.56,18333.6,306.2,18372.0,299.25,17955.0,300.19,18011.4 +2021-07-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.23,12939.15,123.62,12980.1,118.58,12450.9,119.12,12507.6 +2021-07-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1018.96,4075.84,1020.78,4083.12,985.23,3940.92,1006.9,4027.6 +2021-07-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.23,1984.5,13.23,1984.5,12.94,1941.0,12.96,1944.0 +2021-07-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,745.09,14901.8,749.77,14995.4,722.0,14440.0,726.26,14525.2 +2021-07-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,305.56,18333.6,306.2,18372.0,299.25,17955.0,300.19,18011.4 +2021-07-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.23,12939.15,123.62,12980.1,118.58,12450.9,119.12,12507.6 +2021-07-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1018.96,4075.84,1020.78,4083.12,985.23,3940.92,1006.9,4027.6 +2021-07-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.23,1984.5,13.23,1984.5,12.94,1941.0,12.96,1944.0 +2021-07-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,731.18,14623.6,733.95,14679.0,724.25,14485.0,728.98,14579.6 +2021-07-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,304.27,18256.2,305.11,18306.6,299.25,17955.0,300.74,18044.4 +2021-07-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,121.07,12712.35,121.66,12774.3,119.75,12573.75,120.98,12702.9 +2021-07-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1016.95,4067.8,1035.49,4141.96,1006.16,4024.64,1028.92,4115.68 +2021-07-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.15,1972.5,13.0,1950.0,13.02,1953.0 +2021-07-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,729.94,14598.8,734.14,14682.8,718.85,14377.0,721.86,14437.2 +2021-07-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,299.94,17996.4,299.94,17996.4,293.18,17590.8,293.83,17629.8 +2021-07-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.3,12841.5,122.74,12887.7,119.95,12594.75,120.24,12625.2 +2021-07-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1035.58,4142.32,1035.58,4142.32,1022.93,4091.72,1025.19,4100.76 +2021-07-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.06,1959.0,13.21,1981.5,13.01,1951.5,13.07,1960.5 +2021-07-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,729.94,14598.8,734.14,14682.8,718.85,14377.0,721.86,14437.2 +2021-07-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,299.94,17996.4,299.94,17996.4,293.18,17590.8,293.83,17629.8 +2021-07-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.3,12841.5,122.74,12887.7,119.95,12594.75,120.24,12625.2 +2021-07-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1035.58,4142.32,1035.58,4142.32,1022.93,4091.72,1025.19,4100.76 +2021-07-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.06,1959.0,13.21,1981.5,13.01,1951.5,13.07,1960.5 +2021-07-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,729.94,14598.8,734.14,14682.8,718.85,14377.0,721.86,14437.2 +2021-07-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,299.94,17996.4,299.94,17996.4,293.18,17590.8,293.83,17629.8 +2021-07-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.3,12841.5,122.74,12887.7,119.95,12594.75,120.24,12625.2 +2021-07-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1035.58,4142.32,1035.58,4142.32,1022.93,4091.72,1025.19,4100.76 +2021-07-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.06,1959.0,13.21,1981.5,13.01,1951.5,13.07,1960.5 +2021-07-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,720.24,14404.8,732.52,14650.4,709.96,14199.2,724.82,14496.4 +2021-07-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,293.33,17599.8,295.17,17710.2,289.26,17355.6,291.3,17478.0 +2021-07-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.73,12676.65,121.07,12712.35,119.46,12543.3,120.0,12600.0 +2021-07-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1020.14,4080.56,1027.59,4110.36,1005.28,4021.12,1007.1,4028.4 +2021-07-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.05,2107.5,14.05,2107.5,13.26,1989.0,13.3,1995.0 +2021-07-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,724.59,14491.8,729.89,14597.8,706.76,14135.2,710.77,14215.4 +2021-07-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,291.1,17466.0,295.77,17746.2,286.92,17215.2,289.51,17370.6 +2021-07-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,120.0,12600.0,121.07,12712.35,117.65,12353.25,118.48,12440.4 +2021-07-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1013.76,4055.04,1027.74,4110.96,998.91,3995.64,1000.33,4001.32 +2021-07-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.38,2007.0,13.38,2007.0,13.02,1953.0,13.05,1957.5 +2021-07-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,718.75,14375.0,718.75,14375.0,697.63,13952.6,706.28,14125.6 +2021-07-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,289.06,17343.6,289.06,17343.6,281.9,16914.0,282.7,16962.0 +2021-07-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,119.17,12512.85,119.17,12512.85,115.84,12163.2,117.8,12369.0 +2021-07-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1000.28,4001.12,1005.58,4022.32,989.49,3957.96,996.8,3987.2 +2021-07-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.1,1965.0,12.84,1926.0,12.94,1941.0 +2021-07-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,702.74,14054.8,720.76,14415.2,702.74,14054.8,718.56,14371.2 +2021-07-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,286.08,17164.8,293.58,17614.8,285.88,17152.8,291.2,17472.0 +2021-07-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,117.94,12383.7,121.27,12733.35,117.94,12383.7,120.14,12614.7 +2021-07-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1002.24,4008.96,1013.22,4052.88,999.35,3997.4,1011.31,4045.24 +2021-07-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.98,1947.0,13.04,1956.0,12.82,1923.0,12.86,1929.0 +2021-07-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,718.95,14379.0,736.34,14726.8,718.23,14364.6,729.94,14598.8 +2021-07-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.64,17558.4,298.05,17883.0,291.49,17489.4,292.14,17528.4 +2021-07-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,119.9,12589.5,123.86,13005.3,119.7,12568.5,122.3,12841.5 +2021-07-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1011.07,4044.28,1044.41,4177.64,1006.9,4027.6,1038.72,4154.88 +2021-07-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.89,1933.5,13.0,1950.0,12.72,1908.0,12.75,1912.5 +2021-07-31,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,718.95,14379.0,736.34,14726.8,718.23,14364.6,729.94,14598.8 +2021-07-31,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.64,17558.4,298.05,17883.0,291.49,17489.4,292.14,17528.4 +2021-07-31,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,119.9,12589.5,123.86,13005.3,119.7,12568.5,122.3,12841.5 +2021-07-31,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1011.07,4044.28,1044.41,4177.64,1006.9,4027.6,1038.72,4154.88 +2021-07-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.89,1933.5,13.0,1950.0,12.72,1908.0,12.75,1912.5 +2021-08-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,718.95,14379.0,736.34,14726.8,718.23,14364.6,729.94,14598.8 +2021-08-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.64,17558.4,298.05,17883.0,291.49,17489.4,292.14,17528.4 +2021-08-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,119.9,12589.5,123.86,13005.3,119.7,12568.5,122.3,12841.5 +2021-08-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1011.07,4044.28,1044.41,4177.64,1006.9,4027.6,1038.72,4154.88 +2021-08-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.89,1933.5,13.0,1950.0,12.72,1908.0,12.75,1912.5 +2021-08-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,736.06,14721.2,746.38,14927.6,734.1,14682.0,740.36,14807.2 +2021-08-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,298.55,17913.0,298.55,17913.0,293.73,17623.8,294.97,17698.2 +2021-08-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.96,13015.8,131.05,13760.25,122.79,12892.95,130.56,13708.8 +2021-08-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1048.23,4192.92,1058.97,4235.88,1030.19,4120.76,1033.13,4132.52 +2021-08-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.89,1933.5,12.9,1935.0,12.71,1906.5,12.77,1915.5 +2021-08-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,745.62,14912.4,746.91,14938.2,735.87,14717.4,738.11,14762.2 +2021-08-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,297.46,17847.6,302.53,18151.8,295.97,17758.2,301.88,18112.8 +2021-08-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.54,13811.7,132.62,13925.1,129.34,13580.7,129.68,13616.4 +2021-08-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1033.62,4134.48,1041.22,4164.88,1013.03,4052.12,1015.33,4061.32 +2021-08-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.77,1915.5,12.83,1924.5,12.7,1905.0,12.78,1917.0 +2021-08-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,744.66,14893.2,744.76,14895.2,727.02,14540.4,729.6,14592.0 +2021-08-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,303.12,18187.2,304.56,18273.6,295.27,17716.2,296.36,17781.6 +2021-08-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,130.47,13699.35,131.74,13832.7,127.29,13365.45,128.8,13524.0 +2021-08-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1022.64,4090.56,1028.13,4112.52,1008.27,4033.08,1012.69,4050.76 +2021-08-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.8,1920.0,12.83,1924.5,12.62,1893.0,12.64,1896.0 +2021-08-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,732.23,14644.6,740.41,14808.2,721.14,14422.8,735.44,14708.8 +2021-08-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,294.13,17647.8,298.9,17934.0,290.95,17457.0,297.86,17871.6 +2021-08-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,129.49,13596.45,132.47,13909.35,126.75,13308.75,131.64,13822.2 +2021-08-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1017.93,4071.72,1028.72,4114.88,1005.38,4021.52,1025.09,4100.36 +2021-08-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.65,1897.5,12.65,1897.5,12.3,1845.0,12.43,1864.5 +2021-08-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.73,8158.39,193.49,8320.07,189.73,8158.39,190.4,8187.2 +2021-08-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,770.47,15409.4,806.79,16135.8,769.51,15390.2,787.68,15753.6 +2021-08-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,298.15,17889.0,301.48,18088.8,295.97,17758.2,298.15,17889.0 +2021-08-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,132.47,13909.35,133.84,14053.2,131.4,13797.0,132.23,13884.15 +2021-08-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1028.72,4114.88,1053.14,4212.56,1016.02,4064.08,1027.64,4110.56 +2021-08-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.43,1864.5,12.73,1909.5,12.41,1861.5,12.53,1879.5 +2021-08-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.73,8158.39,193.49,8320.07,189.73,8158.39,190.4,8187.2 +2021-08-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,770.47,15409.4,806.79,16135.8,769.51,15390.2,787.68,15753.6 +2021-08-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,298.15,17889.0,301.48,18088.8,295.97,17758.2,298.15,17889.0 +2021-08-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,132.47,13909.35,133.84,14053.2,131.4,13797.0,132.23,13884.15 +2021-08-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1028.72,4114.88,1053.14,4212.56,1016.02,4064.08,1027.64,4110.56 +2021-08-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.43,1864.5,12.73,1909.5,12.41,1861.5,12.53,1879.5 +2021-08-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.73,8158.39,193.49,8320.07,189.73,8158.39,190.4,8187.2 +2021-08-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,770.47,15409.4,806.79,16135.8,769.51,15390.2,787.68,15753.6 +2021-08-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,298.15,17889.0,301.48,18088.8,295.97,17758.2,298.15,17889.0 +2021-08-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,132.47,13909.35,133.84,14053.2,131.4,13797.0,132.23,13884.15 +2021-08-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1028.72,4114.88,1053.14,4212.56,1016.02,4064.08,1027.64,4110.56 +2021-08-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.43,1864.5,12.73,1909.5,12.41,1861.5,12.53,1879.5 +2021-08-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,191.19,8221.17,191.82,8248.26,188.35,8099.05,189.1,8131.3 +2021-08-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,794.18,15883.6,819.65,16393.0,776.16,15523.2,808.9,16178.0 +2021-08-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,299.45,17967.0,302.43,18145.8,294.28,17656.8,296.31,17778.6 +2021-08-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,134.92,14166.6,134.92,14166.6,127.53,13390.65,129.19,13564.95 +2021-08-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1031.86,4127.44,1032.64,4130.56,1000.28,4001.12,1004.89,4019.56 +2021-08-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.58,1887.0,12.65,1897.5,12.42,1863.0,12.45,1867.5 +2021-08-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.94,8167.42,190.1,8174.3,185.03,7956.29,185.84,7991.12 +2021-08-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,809.66,16193.2,827.82,16556.4,794.37,15887.4,806.22,16124.4 +2021-08-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,296.46,17787.6,298.2,17892.0,289.21,17352.6,292.44,17546.4 +2021-08-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,129.83,13632.15,130.91,13745.55,124.35,13056.75,127.24,13360.2 +2021-08-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1003.22,4012.88,1008.47,4033.88,971.69,3886.76,978.9,3915.6 +2021-08-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.95,1942.5,12.3,1845.0,12.34,1851.0 +2021-08-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,186.38,8014.34,188.7,8114.1,184.11,7916.73,188.05,8086.15 +2021-08-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,816.35,16327.0,824.81,16496.2,799.34,15986.8,822.04,16440.8 +2021-08-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.94,17576.4,295.97,17758.2,284.59,17075.4,293.63,17617.8 +2021-08-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,127.43,13380.15,128.8,13524.0,123.81,13000.05,126.7,13303.5 +2021-08-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,982.15,3928.6,988.91,3955.64,941.94,3767.76,986.1,3944.4 +2021-08-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.34,1851.0,12.34,1851.0,11.92,1788.0,11.98,1797.0 +2021-08-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.89,8122.27,190.31,8183.33,184.75,7944.25,187.28,8053.04 +2021-08-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,823.52,16470.4,847.23,16944.6,822.14,16442.8,837.05,16741.0 +2021-08-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,296.02,17761.2,305.61,18336.6,295.32,17719.2,304.17,18250.2 +2021-08-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,127.63,13401.15,131.3,13786.5,127.19,13354.95,130.76,13729.8 +2021-08-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,990.63,3962.52,994.13,3976.52,967.86,3871.44,971.95,3887.8 +2021-08-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.99,1798.5,12.15,1822.5,11.89,1783.5,11.95,1792.5 +2021-08-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.05,8086.15,191.75,8245.25,187.34,8055.62,190.1,8174.3 +2021-08-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,841.21,16824.2,848.85,16977.0,837.38,16747.6,840.68,16813.6 +2021-08-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,307.05,18423.0,309.28,18556.8,301.28,18076.8,305.21,18312.6 +2021-08-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.49,13806.45,131.69,13827.45,129.15,13560.75,129.68,13616.4 +2021-08-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,971.81,3887.24,984.96,3939.84,965.15,3860.6,971.66,3886.64 +2021-08-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.99,1798.5,12.04,1806.0,11.87,1780.5,11.89,1783.5 +2021-08-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.05,8086.15,191.75,8245.25,187.34,8055.62,190.1,8174.3 +2021-08-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,841.21,16824.2,848.85,16977.0,837.38,16747.6,840.68,16813.6 +2021-08-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,307.05,18423.0,309.28,18556.8,301.28,18076.8,305.21,18312.6 +2021-08-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.49,13806.45,131.69,13827.45,129.15,13560.75,129.68,13616.4 +2021-08-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,971.81,3887.24,984.96,3939.84,965.15,3860.6,971.66,3886.64 +2021-08-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.99,1798.5,12.04,1806.0,11.87,1780.5,11.89,1783.5 +2021-08-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.05,8086.15,191.75,8245.25,187.34,8055.62,190.1,8174.3 +2021-08-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,841.21,16824.2,848.85,16977.0,837.38,16747.6,840.68,16813.6 +2021-08-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,307.05,18423.0,309.28,18556.8,301.28,18076.8,305.21,18312.6 +2021-08-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.49,13806.45,131.69,13827.45,129.15,13560.75,129.68,13616.4 +2021-08-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,971.81,3887.24,984.96,3939.84,965.15,3860.6,971.66,3886.64 +2021-08-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.99,1798.5,12.04,1806.0,11.87,1780.5,11.89,1783.5 +2021-08-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,191.61,8239.23,195.41,8402.63,190.17,8177.31,193.91,8338.13 +2021-08-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,841.26,16825.2,852.58,17051.6,828.3,16566.0,833.13,16662.6 +2021-08-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,304.61,18276.6,306.0,18360.0,301.13,18067.8,301.88,18112.8 +2021-08-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,129.88,13637.4,131.2,13776.0,128.85,13529.25,129.19,13564.95 +2021-08-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,961.06,3844.24,976.78,3907.12,954.06,3816.24,973.78,3895.12 +2021-08-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.95,1792.5,11.95,1792.5,11.63,1744.5,11.72,1758.0 +2021-08-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,194.68,8371.24,196.31,8441.33,192.65,8283.95,194.32,8355.76 +2021-08-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,836.43,16728.6,847.52,16950.4,820.89,16417.8,827.16,16543.2 +2021-08-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,301.43,18085.8,301.43,18085.8,291.15,17469.0,295.82,17749.2 +2021-08-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,129.54,13601.7,130.12,13662.6,125.77,13205.85,128.22,13463.1 +2021-08-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,975.75,3903.0,982.1,3928.4,964.61,3858.44,975.11,3900.44 +2021-08-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.72,1758.0,11.72,1758.0,11.2,1680.0,11.27,1690.5 +2021-08-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,195.14,8391.02,195.14,8391.02,192.67,8284.81,193.7,8329.1 +2021-08-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,827.39,16547.8,835.47,16709.4,817.55,16351.0,821.8,16436.0 +2021-08-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,296.07,17764.2,296.07,17764.2,290.9,17454.0,291.54,17492.4 +2021-08-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,129.1,13555.5,129.1,13555.5,127.29,13365.45,127.58,13395.9 +2021-08-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,975.16,3900.64,982.84,3931.36,969.39,3877.56,974.37,3897.48 +2021-08-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.25,1687.5,11.44,1716.0,11.12,1668.0,11.29,1693.5 +2021-08-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,195.14,8391.02,195.14,8391.02,192.67,8284.81,193.7,8329.1 +2021-08-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,827.39,16547.8,835.47,16709.4,817.55,16351.0,821.8,16436.0 +2021-08-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,296.07,17764.2,296.07,17764.2,290.9,17454.0,291.54,17492.4 +2021-08-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,129.1,13555.5,129.1,13555.5,127.29,13365.45,127.58,13395.9 +2021-08-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,975.16,3900.64,982.84,3931.36,969.39,3877.56,974.37,3897.48 +2021-08-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.25,1687.5,11.44,1716.0,11.12,1668.0,11.29,1693.5 +2021-08-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,192.99,8298.57,194.53,8364.79,189.31,8140.33,190.23,8179.89 +2021-08-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,813.63,16272.6,826.87,16537.4,796.09,15921.8,802.68,16053.6 +2021-08-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,288.22,17293.2,288.86,17331.6,279.27,16756.2,281.46,16887.6 +2021-08-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,126.6,13293.0,127.43,13380.15,122.59,12871.95,123.67,12985.35 +2021-08-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,970.82,3883.28,975.55,3902.2,955.05,3820.2,963.62,3854.48 +2021-08-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.19,1678.5,11.19,1678.5,11.05,1657.5,11.16,1674.0 +2021-08-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,192.99,8298.57,194.53,8364.79,189.31,8140.33,190.23,8179.89 +2021-08-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,813.63,16272.6,826.87,16537.4,796.09,15921.8,802.68,16053.6 +2021-08-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,288.22,17293.2,288.86,17331.6,279.27,16756.2,281.46,16887.6 +2021-08-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,126.6,13293.0,127.43,13380.15,122.59,12871.95,123.67,12985.35 +2021-08-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,970.82,3883.28,975.55,3902.2,955.05,3820.2,963.62,3854.48 +2021-08-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.19,1678.5,11.19,1678.5,11.05,1657.5,11.16,1674.0 +2021-08-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,192.99,8298.57,194.53,8364.79,189.31,8140.33,190.23,8179.89 +2021-08-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,813.63,16272.6,826.87,16537.4,796.09,15921.8,802.68,16053.6 +2021-08-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,288.22,17293.2,288.86,17331.6,279.27,16756.2,281.46,16887.6 +2021-08-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,126.6,13293.0,127.43,13380.15,122.59,12871.95,123.67,12985.35 +2021-08-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,970.82,3883.28,975.55,3902.2,955.05,3820.2,963.62,3854.48 +2021-08-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.19,1678.5,11.19,1678.5,11.05,1657.5,11.16,1674.0 +2021-08-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,191.69,8242.67,192.09,8259.87,187.26,8052.18,188.77,8117.11 +2021-08-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,805.93,16118.6,815.3,16306.0,778.5,15570.0,786.53,15730.6 +2021-08-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,284.79,17087.4,286.48,17188.8,273.31,16398.6,275.25,16515.0 +2021-08-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.67,12985.35,125.09,13134.45,119.12,12507.6,122.25,12836.25 +2021-08-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,967.57,3870.28,969.88,3879.52,946.82,3787.28,958.84,3835.36 +2021-08-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.23,1684.5,11.31,1696.5,10.51,1576.5,10.84,1626.0 +2021-08-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.31,8140.33,191.92,8252.56,189.25,8137.75,190.73,8201.39 +2021-08-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,783.95,15679.0,800.63,16012.6,783.95,15679.0,793.22,15864.4 +2021-08-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,276.39,16583.4,279.72,16783.2,266.85,16011.0,278.13,16687.8 +2021-08-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,122.3,12841.5,123.86,13005.3,121.02,12707.1,123.18,12933.9 +2021-08-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,960.96,3843.84,965.84,3863.36,949.19,3796.76,959.63,3838.52 +2021-08-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.84,1626.0,11.23,1684.5,10.69,1603.5,10.98,1647.0 +2021-08-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,191.4,8230.2,194.07,8345.01,191.08,8216.44,192.53,8278.79 +2021-08-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,801.06,16021.2,801.06,16021.2,784.09,15681.8,785.81,15716.2 +2021-08-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,280.26,16815.6,287.37,17242.2,280.26,16815.6,282.6,16956.0 +2021-08-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.67,12985.35,124.74,13097.7,122.79,12892.95,123.37,12953.85 +2021-08-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,955.0,3820.0,963.08,3852.32,941.25,3765.0,946.38,3785.52 +2021-08-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.99,1648.5,11.15,1672.5,10.83,1624.5,10.97,1645.5 +2021-08-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,192.48,8276.64,197.0,8471.0,191.65,8240.95,195.05,8387.15 +2021-08-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,786.72,15734.4,797.33,15946.6,784.33,15686.6,789.83,15796.6 +2021-08-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,283.64,17018.4,285.63,17137.8,279.67,16780.2,282.65,16959.0 +2021-08-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,124.01,13021.05,124.01,13021.05,121.86,12795.3,122.98,12912.9 +2021-08-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,951.11,3804.44,959.73,3838.92,941.25,3765.0,943.62,3774.48 +2021-08-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.97,1645.5,11.2,1680.0,10.85,1627.5,10.94,1641.0 +2021-08-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,196.02,8428.86,197.96,8512.28,194.8,8376.4,196.96,8469.28 +2021-08-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,796.18,15923.6,804.88,16097.6,789.59,15791.8,792.5,15850.0 +2021-08-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,281.16,16869.6,284.79,17087.4,279.97,16798.2,283.99,17039.4 +2021-08-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.52,12969.6,124.84,13108.2,122.49,12861.45,124.45,13067.25 +2021-08-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,943.62,3774.48,976.19,3904.76,943.22,3772.88,971.16,3884.64 +2021-08-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.99,1648.5,11.13,1669.5,10.9,1635.0,11.04,1656.0 +2021-08-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,196.02,8428.86,197.96,8512.28,194.8,8376.4,196.96,8469.28 +2021-08-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,796.18,15923.6,804.88,16097.6,789.59,15791.8,792.5,15850.0 +2021-08-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,281.16,16869.6,284.79,17087.4,279.97,16798.2,283.99,17039.4 +2021-08-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.52,12969.6,124.84,13108.2,122.49,12861.45,124.45,13067.25 +2021-08-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,943.62,3774.48,976.19,3904.76,943.22,3772.88,971.16,3884.64 +2021-08-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.99,1648.5,11.13,1669.5,10.9,1635.0,11.04,1656.0 +2021-08-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,196.02,8428.86,197.96,8512.28,194.8,8376.4,196.96,8469.28 +2021-08-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,796.18,15923.6,804.88,16097.6,789.59,15791.8,792.5,15850.0 +2021-08-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,281.16,16869.6,284.79,17087.4,279.97,16798.2,283.99,17039.4 +2021-08-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,123.52,12969.6,124.84,13108.2,122.49,12861.45,124.45,13067.25 +2021-08-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,943.62,3774.48,976.19,3904.76,943.22,3772.88,971.16,3884.64 +2021-08-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.99,1648.5,11.13,1669.5,10.9,1635.0,11.04,1656.0 +2021-08-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,198.46,8533.78,198.46,8533.78,197.08,8474.44,197.48,8491.64 +2021-08-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,797.24,15944.8,802.88,16057.6,795.37,15907.4,797.43,15948.6 +2021-08-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,287.52,17251.2,291.59,17495.4,287.52,17251.2,290.1,17406.0 +2021-08-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,125.43,13170.15,127.29,13365.45,125.28,13154.4,126.31,13262.55 +2021-08-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,967.07,3868.28,983.58,3934.32,967.07,3868.28,972.15,3888.6 +2021-08-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.1,1665.0,11.16,1674.0,10.82,1623.0,10.9,1635.0 +2021-08-31,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,198.46,8533.78,198.46,8533.78,197.08,8474.44,197.48,8491.64 +2021-08-31,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,797.24,15944.8,802.88,16057.6,795.37,15907.4,797.43,15948.6 +2021-08-31,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,287.52,17251.2,291.59,17495.4,287.52,17251.2,290.1,17406.0 +2021-08-31,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,125.43,13170.15,127.29,13365.45,125.28,13154.4,126.31,13262.55 +2021-08-31,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,967.07,3868.28,983.58,3934.32,967.07,3868.28,972.15,3888.6 +2021-08-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.1,1665.0,11.16,1674.0,10.82,1623.0,10.9,1635.0 +2021-09-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.77,8504.11,200.34,8614.62,197.33,8485.19,199.34,8571.62 +2021-09-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,816.11,16322.2,816.11,16322.2,796.81,15936.2,803.83,16076.6 +2021-09-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,286.72,17203.2,295.47,17728.2,285.58,17134.8,293.38,17602.8 +2021-09-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,126.9,13324.5,131.35,13791.75,125.92,13221.6,130.52,13704.6 +2021-09-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,994.47,3977.88,1033.9,4135.6,989.55,3958.2,1030.74,4122.96 +2021-09-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.79,1618.5,11.35,1702.5,10.75,1612.5,11.11,1666.5 +2021-09-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,199.76,8589.68,201.24,8653.32,199.34,8571.62,200.51,8621.93 +2021-09-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,806.79,16135.8,815.68,16313.6,803.93,16078.6,809.04,16180.8 +2021-09-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,293.88,17632.8,294.48,17668.8,290.0,17400.0,291.3,17478.0 +2021-09-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.54,13811.7,131.84,13843.2,129.78,13626.9,130.71,13724.55 +2021-09-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1034.88,4139.52,1082.19,4328.76,1031.19,4124.76,1069.73,4278.92 +2021-09-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.14,1671.0,11.39,1708.5,10.94,1641.0,11.17,1675.5 +2021-09-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,201.85,8679.55,206.44,8876.92,200.68,8629.24,205.31,8828.33 +2021-09-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,814.39,16287.8,816.4,16328.0,798.0,15960.0,803.97,16079.4 +2021-09-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,290.7,17442.0,294.63,17677.8,290.6,17436.0,293.68,17620.8 +2021-09-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.49,13806.45,132.47,13909.35,130.37,13688.85,130.96,13750.8 +2021-09-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1070.37,4281.48,1081.21,4324.84,1066.37,4265.48,1073.27,4293.08 +2021-09-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.18,1677.0,11.24,1686.0,11.06,1659.0,11.08,1662.0 +2021-09-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,201.85,8679.55,206.44,8876.92,200.68,8629.24,205.31,8828.33 +2021-09-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,814.39,16287.8,816.4,16328.0,798.0,15960.0,803.97,16079.4 +2021-09-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,290.7,17442.0,294.63,17677.8,290.6,17436.0,293.68,17620.8 +2021-09-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.49,13806.45,132.47,13909.35,130.37,13688.85,130.96,13750.8 +2021-09-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1070.37,4281.48,1081.21,4324.84,1066.37,4265.48,1073.27,4293.08 +2021-09-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.18,1677.0,11.24,1686.0,11.06,1659.0,11.08,1662.0 +2021-09-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,201.85,8679.55,206.44,8876.92,200.68,8629.24,205.31,8828.33 +2021-09-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,814.39,16287.8,816.4,16328.0,798.0,15960.0,803.97,16079.4 +2021-09-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,290.7,17442.0,294.63,17677.8,290.6,17436.0,293.68,17620.8 +2021-09-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.49,13806.45,132.47,13909.35,130.37,13688.85,130.96,13750.8 +2021-09-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1070.37,4281.48,1081.21,4324.84,1066.37,4265.48,1073.27,4293.08 +2021-09-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.18,1677.0,11.24,1686.0,11.06,1659.0,11.08,1662.0 +2021-09-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,207.26,8912.18,207.49,8922.07,204.77,8805.11,205.11,8819.73 +2021-09-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,804.88,16097.6,809.04,16180.8,799.48,15989.6,802.01,16040.2 +2021-09-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,295.17,17710.2,297.16,17829.6,294.18,17650.8,295.57,17734.2 +2021-09-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.64,13822.2,131.74,13832.7,129.1,13555.5,129.29,13575.45 +2021-09-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1073.91,4295.64,1121.27,4485.08,1073.91,4295.64,1107.03,4428.12 +2021-09-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.1,1665.0,11.2,1680.0,10.97,1645.5,10.99,1648.5 +2021-09-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,205.06,8817.58,206.23,8867.89,201.01,8643.43,201.41,8660.63 +2021-09-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,802.97,16059.4,806.32,16126.4,784.09,15681.8,787.01,15740.2 +2021-09-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,296.12,17767.2,296.12,17767.2,289.21,17352.6,292.84,17570.4 +2021-09-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,129.63,13611.15,129.63,13611.15,126.5,13282.5,127.24,13360.2 +2021-09-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1110.53,4442.12,1190.91,4763.64,1109.79,4439.16,1170.16,4680.64 +2021-09-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.07,1660.5,11.07,1660.5,10.85,1627.5,10.93,1639.5 +2021-09-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,202.26,8697.18,206.02,8858.86,201.39,8659.77,204.58,8796.94 +2021-09-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,793.41,15868.2,798.19,15963.8,777.3,15546.0,795.85,15917.0 +2021-09-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.59,17555.4,296.86,17811.6,289.85,17391.0,293.23,17593.8 +2021-09-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,128.07,13447.35,130.56,13708.8,126.7,13303.5,130.32,13683.6 +2021-09-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1177.45,4709.8,1200.37,4801.48,1161.04,4644.16,1189.23,4756.92 +2021-09-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.95,1642.5,11.35,1702.5,10.89,1633.5,10.92,1638.0 +2021-09-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,204.73,8803.39,205.61,8841.23,203.83,8764.69,205.25,8825.75 +2021-09-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,793.75,15875.0,797.24,15944.8,785.33,15706.6,792.6,15852.0 +2021-09-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.19,17531.4,301.63,18097.8,291.84,17510.4,296.96,17817.6 +2021-09-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,130.42,13694.1,131.4,13797.0,128.9,13534.5,129.88,13637.4 +2021-09-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1183.81,4735.24,1201.45,4805.8,1178.78,4715.12,1195.64,4782.56 +2021-09-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.07,1660.5,10.83,1624.5,10.95,1642.5 +2021-09-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,204.73,8803.39,205.61,8841.23,203.83,8764.69,205.25,8825.75 +2021-09-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,793.75,15875.0,797.24,15944.8,785.33,15706.6,792.6,15852.0 +2021-09-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.19,17531.4,301.63,18097.8,291.84,17510.4,296.96,17817.6 +2021-09-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,130.42,13694.1,131.4,13797.0,128.9,13534.5,129.88,13637.4 +2021-09-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1183.81,4735.24,1201.45,4805.8,1178.78,4715.12,1195.64,4782.56 +2021-09-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.07,1660.5,10.83,1624.5,10.95,1642.5 +2021-09-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,204.73,8803.39,205.61,8841.23,203.83,8764.69,205.25,8825.75 +2021-09-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,793.75,15875.0,797.24,15944.8,785.33,15706.6,792.6,15852.0 +2021-09-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.19,17531.4,301.63,18097.8,291.84,17510.4,296.96,17817.6 +2021-09-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,130.42,13694.1,131.4,13797.0,128.9,13534.5,129.88,13637.4 +2021-09-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1183.81,4735.24,1201.45,4805.8,1178.78,4715.12,1195.64,4782.56 +2021-09-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.07,1660.5,10.83,1624.5,10.95,1642.5 +2021-09-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,204.73,8803.39,205.61,8841.23,203.83,8764.69,205.25,8825.75 +2021-09-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,793.75,15875.0,797.24,15944.8,785.33,15706.6,792.6,15852.0 +2021-09-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,292.19,17531.4,301.63,18097.8,291.84,17510.4,296.96,17817.6 +2021-09-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,130.42,13694.1,131.4,13797.0,128.9,13534.5,129.88,13637.4 +2021-09-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1183.81,4735.24,1201.45,4805.8,1178.78,4715.12,1195.64,4782.56 +2021-09-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.07,1660.5,10.83,1624.5,10.95,1642.5 +2021-09-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,206.44,8876.92,208.64,8971.52,205.4,8832.2,208.16,8950.88 +2021-09-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,792.6,15852.0,805.31,16106.2,790.97,15819.4,800.39,16007.8 +2021-09-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,297.76,17865.6,300.04,18002.4,293.68,17620.8,299.25,17955.0 +2021-09-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,130.12,13662.6,130.12,13662.6,127.58,13395.9,128.17,13457.85 +2021-09-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1188.88,4755.52,1202.44,4809.76,1183.17,4732.68,1195.59,4782.36 +2021-09-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.0,1650.0,11.15,1672.5,10.93,1639.5,11.08,1662.0 +2021-09-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,209.37,9002.91,210.2,9038.6,204.98,8814.14,206.07,8861.01 +2021-09-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,803.93,16078.6,805.98,16119.6,794.37,15887.4,798.72,15974.4 +2021-09-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,301.13,18067.8,305.26,18315.6,300.54,18032.4,304.17,18250.2 +2021-09-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,128.95,13539.75,130.37,13688.85,128.51,13493.55,130.12,13662.6 +2021-09-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1201.11,4804.44,1216.24,4864.96,1195.78,4783.12,1210.08,4840.32 +2021-09-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,11.14,1671.0,12.87,1930.5,11.1,1665.0,12.51,1876.5 +2021-09-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,206.44,8876.92,206.84,8894.12,203.98,8771.14,204.75,8804.25 +2021-09-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,801.73,16034.6,824.48,16489.6,799.24,15984.8,821.18,16423.6 +2021-09-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,304.36,18261.6,311.02,18661.2,304.32,18259.2,310.03,18601.8 +2021-09-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,130.37,13688.85,139.22,14618.1,130.07,13657.35,136.92,14376.6 +2021-09-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1210.81,4843.24,1230.18,4920.72,1210.37,4841.48,1224.27,4897.08 +2021-09-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.6,1890.0,12.8,1920.0,12.29,1843.5,12.72,1908.0 +2021-09-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,191.84,8249.12,193.83,8334.69,190.98,8212.14,192.52,8278.36 +2021-09-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,828.78,16575.6,840.68,16813.6,825.0,16500.0,827.01,16540.2 +2021-09-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,312.07,18724.2,313.01,18780.6,305.91,18354.6,309.73,18583.8 +2021-09-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,137.41,14428.05,138.93,14587.65,135.5,14227.5,137.22,14408.1 +2021-09-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1230.62,4922.48,1234.52,4938.08,1215.69,4862.76,1230.03,4920.12 +2021-09-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.92,1938.0,15.04,2256.0,12.9,1935.0,14.75,2212.5 +2021-09-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,193.37,8314.91,193.81,8333.83,189.47,8147.21,191.29,8225.47 +2021-09-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,834.04,16680.8,834.04,16680.8,803.59,16071.8,807.27,16145.4 +2021-09-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,310.08,18604.8,313.06,18783.6,304.12,18247.2,306.6,18396.0 +2021-09-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,137.71,14459.55,138.39,14530.95,133.16,13981.8,134.92,14166.6 +2021-09-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1239.25,4957.0,1240.88,4963.52,1216.88,4867.52,1236.09,4944.36 +2021-09-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.5,2175.0,12.96,1944.0,13.27,1990.5 +2021-09-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,193.37,8314.91,193.81,8333.83,189.47,8147.21,191.29,8225.47 +2021-09-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,834.04,16680.8,834.04,16680.8,803.59,16071.8,807.27,16145.4 +2021-09-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,310.08,18604.8,313.06,18783.6,304.12,18247.2,306.6,18396.0 +2021-09-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,137.71,14459.55,138.39,14530.95,133.16,13981.8,134.92,14166.6 +2021-09-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1239.25,4957.0,1240.88,4963.52,1216.88,4867.52,1236.09,4944.36 +2021-09-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.5,2175.0,12.96,1944.0,13.27,1990.5 +2021-09-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,193.37,8314.91,193.81,8333.83,189.47,8147.21,191.29,8225.47 +2021-09-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,834.04,16680.8,834.04,16680.8,803.59,16071.8,807.27,16145.4 +2021-09-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,310.08,18604.8,313.06,18783.6,304.12,18247.2,306.6,18396.0 +2021-09-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,137.71,14459.55,138.39,14530.95,133.16,13981.8,134.92,14166.6 +2021-09-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1239.25,4957.0,1240.88,4963.52,1216.88,4867.52,1236.09,4944.36 +2021-09-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.5,2175.0,12.96,1944.0,13.27,1990.5 +2021-09-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.01,8127.43,190.15,8176.45,183.7,7899.1,184.34,7926.62 +2021-09-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,805.84,16116.8,805.84,16116.8,760.91,15218.2,764.73,15294.6 +2021-09-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,303.82,18229.2,308.24,18494.4,295.62,17737.2,297.21,17832.6 +2021-09-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,134.82,14156.1,136.34,14315.7,130.47,13699.35,131.54,13811.7 +2021-09-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1233.93,4935.72,1199.04,4796.16,1203.52,4814.08 +2021-09-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.99,1948.5,13.71,2056.5,12.71,1906.5,12.8,1920.0 +2021-09-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,184.12,7917.16,185.87,7992.41,181.01,7783.43,181.44,7801.92 +2021-09-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,760.91,15218.2,773.82,15476.4,745.71,14914.2,766.84,15336.8 +2021-09-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,295.77,17746.2,300.74,18044.4,291.25,17475.0,299.99,17999.4 +2021-09-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,131.98,13857.9,133.35,14001.75,128.36,13477.8,132.91,13955.55 +2021-09-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1211.31,4845.24,1218.16,4872.64,1194.21,4776.84,1207.27,4829.08 +2021-09-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.85,1927.5,13.06,1959.0,12.55,1882.5,13.0,1950.0 +2021-09-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,181.75,7815.25,184.82,7947.26,181.75,7815.25,184.23,7921.89 +2021-09-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,766.84,15336.8,792.17,15843.4,766.84,15336.8,789.25,15785.0 +2021-09-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,301.18,18070.8,311.77,18706.2,301.18,18070.8,308.14,18488.4 +2021-09-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,134.33,14104.65,136.58,14340.9,133.45,14012.25,134.82,14156.1 +2021-09-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1207.36,4829.44,1227.08,4908.32,1207.36,4829.44,1220.77,4883.08 +2021-09-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.09,1963.5,13.36,2004.0,13.09,1963.5,13.17,1975.5 +2021-09-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,185.54,7978.22,186.05,8000.15,182.91,7865.13,184.14,7918.02 +2021-09-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,797.62,15952.4,817.79,16355.8,790.97,15819.4,809.71,16194.2 +2021-09-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,310.58,18634.8,322.01,19320.6,310.58,18634.8,319.57,19174.2 +2021-09-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,136.43,14325.15,141.77,14885.85,135.9,14269.5,140.54,14756.7 +2021-09-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1246.79,4987.16,1223.18,4892.72,1230.62,4922.48 +2021-09-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.27,1990.5,13.35,2002.5,12.97,1945.5,13.01,1951.5 +2021-09-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,184.6,7937.8,185.59,7980.37,180.68,7769.24,181.88,7820.84 +2021-09-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,816.35,16327.0,861.81,17236.2,813.49,16269.8,846.18,16923.6 +2021-09-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,322.8,19368.0,324.99,19499.4,314.05,18843.0,315.99,18959.4 +2021-09-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,141.86,14895.3,142.26,14937.3,135.75,14253.75,136.09,14289.45 +2021-09-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1231.27,4925.08,1238.71,4954.84,1205.64,4822.56,1211.06,4844.24 +2021-09-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.03,1954.5,13.25,1987.5,12.82,1923.0,12.86,1929.0 +2021-09-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,184.6,7937.8,185.59,7980.37,180.68,7769.24,181.88,7820.84 +2021-09-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,816.35,16327.0,861.81,17236.2,813.49,16269.8,846.18,16923.6 +2021-09-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,322.8,19368.0,324.99,19499.4,314.05,18843.0,315.99,18959.4 +2021-09-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,141.86,14895.3,142.26,14937.3,135.75,14253.75,136.09,14289.45 +2021-09-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1231.27,4925.08,1238.71,4954.84,1205.64,4822.56,1211.06,4844.24 +2021-09-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.03,1954.5,13.25,1987.5,12.82,1923.0,12.86,1929.0 +2021-09-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,184.6,7937.8,185.59,7980.37,180.68,7769.24,181.88,7820.84 +2021-09-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,816.35,16327.0,861.81,17236.2,813.49,16269.8,846.18,16923.6 +2021-09-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,322.8,19368.0,324.99,19499.4,314.05,18843.0,315.99,18959.4 +2021-09-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,141.86,14895.3,142.26,14937.3,135.75,14253.75,136.09,14289.45 +2021-09-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1231.27,4925.08,1238.71,4954.84,1205.64,4822.56,1211.06,4844.24 +2021-09-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.03,1954.5,13.25,1987.5,12.82,1923.0,12.86,1929.0 +2021-09-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.48,7889.64,185.26,7966.18,182.65,7853.95,184.43,7930.49 +2021-09-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,858.41,17168.2,887.57,17751.4,856.5,17130.0,874.28,17485.6 +2021-09-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,320.32,19219.2,331.45,19887.0,320.32,19219.2,329.51,19770.6 +2021-09-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,136.39,14320.95,137.85,14474.25,133.79,14047.95,135.75,14253.75 +2021-09-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1222.15,4888.6,1222.15,4888.6,1187.21,4748.84,1200.66,4802.64 +2021-09-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.98,1947.0,13.0,1950.0,12.82,1923.0,12.9,1935.0 +2021-09-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,186.05,8000.15,188.66,8112.38,185.48,7975.64,188.37,8099.91 +2021-09-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,882.07,17641.4,885.56,17711.2,861.33,17226.6,866.49,17329.8 +2021-09-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,331.7,19902.0,333.93,20035.8,322.7,19362.0,327.22,19633.2 +2021-09-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,137.17,14402.85,139.71,14669.55,136.09,14289.45,137.02,14387.1 +2021-09-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1202.44,4809.76,1205.79,4823.16,1172.43,4689.72,1191.55,4766.2 +2021-09-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.9,1935.0,13.18,1977.0,12.54,1881.0,12.74,1911.0 +2021-09-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.33,8098.19,192.06,8258.58,186.79,8031.97,191.57,8237.51 +2021-09-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,856.88,17137.6,896.46,17929.2,855.83,17116.6,891.49,17829.8 +2021-09-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,323.5,19410.0,330.85,19851.0,322.01,19320.6,328.32,19699.2 +2021-09-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,136.92,14376.6,151.84,15943.2,135.8,14259.0,148.37,15578.85 +2021-09-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1189.62,4758.48,1206.13,4824.52,1180.26,4721.04,1187.85,4751.4 +2021-09-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.65,1897.5,12.85,1927.5,12.22,1833.0,12.31,1846.5 +2021-09-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.33,8098.19,192.06,8258.58,186.79,8031.97,191.57,8237.51 +2021-09-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,856.88,17137.6,896.46,17929.2,855.83,17116.6,891.49,17829.8 +2021-09-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,323.5,19410.0,330.85,19851.0,322.01,19320.6,328.32,19699.2 +2021-09-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,136.92,14376.6,151.84,15943.2,135.8,14259.0,148.37,15578.85 +2021-09-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1189.62,4758.48,1206.13,4824.52,1180.26,4721.04,1187.85,4751.4 +2021-09-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.65,1897.5,12.85,1927.5,12.22,1833.0,12.31,1846.5 +2021-10-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.38,8143.34,191.88,8250.84,188.11,8088.73,189.89,8165.27 +2021-10-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,877.68,17553.6,887.28,17745.6,867.83,17356.6,870.89,17417.8 +2021-10-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,330.95,19857.0,335.12,20107.2,323.79,19427.4,331.3,19878.0 +2021-10-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,155.51,16328.55,161.43,16950.15,153.21,16087.05,160.21,16822.05 +2021-10-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1200.22,4800.88,1203.03,4812.12,1182.68,4730.72,1197.75,4791.0 +2021-10-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.52,1878.0,13.4,2010.0,12.4,1860.0,12.86,1929.0 +2021-10-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.38,8143.34,191.88,8250.84,188.11,8088.73,189.89,8165.27 +2021-10-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,877.68,17553.6,887.28,17745.6,867.83,17356.6,870.89,17417.8 +2021-10-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,330.95,19857.0,335.12,20107.2,323.79,19427.4,331.3,19878.0 +2021-10-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,155.51,16328.55,161.43,16950.15,153.21,16087.05,160.21,16822.05 +2021-10-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1200.22,4800.88,1203.03,4812.12,1182.68,4730.72,1197.75,4791.0 +2021-10-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.52,1878.0,13.4,2010.0,12.4,1860.0,12.86,1929.0 +2021-10-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.38,8143.34,191.88,8250.84,188.11,8088.73,189.89,8165.27 +2021-10-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,877.68,17553.6,887.28,17745.6,867.83,17356.6,870.89,17417.8 +2021-10-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,330.95,19857.0,335.12,20107.2,323.79,19427.4,331.3,19878.0 +2021-10-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,155.51,16328.55,161.43,16950.15,153.21,16087.05,160.21,16822.05 +2021-10-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1200.22,4800.88,1203.03,4812.12,1182.68,4730.72,1197.75,4791.0 +2021-10-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.52,1878.0,13.4,2010.0,12.4,1860.0,12.86,1929.0 +2021-10-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,190.3,8182.9,192.06,8258.58,190.08,8173.44,191.11,8217.73 +2021-10-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,874.66,17493.2,898.56,17971.2,868.26,17365.2,894.69,17893.8 +2021-10-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,335.32,20119.2,341.14,20468.4,332.99,19979.4,339.8,20388.0 +2021-10-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,162.85,17099.25,168.77,17720.85,160.45,16847.25,165.0,17325.0 +2021-10-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1197.76,4791.04,1215.25,4861.0,1189.28,4757.12,1209.58,4838.32 +2021-10-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.18,1977.0,13.0,1950.0,13.09,1963.5 +2021-10-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,191.11,8217.73,195.34,8399.62,191.05,8215.15,194.62,8368.66 +2021-10-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,898.51,17970.2,910.03,18200.6,887.86,17757.2,889.53,17790.6 +2021-10-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,339.89,20393.4,349.24,20954.4,337.16,20229.6,342.93,20575.8 +2021-10-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,165.39,17365.95,180.8,18984.0,164.71,17294.55,175.47,18424.35 +2021-10-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1207.36,4829.44,1238.41,4953.64,1197.51,4790.04,1232.25,4929.0 +2021-10-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.08,1962.0,13.2,1980.0,13.01,1951.5,13.11,1966.5 +2021-10-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,196.0,8428.0,198.17,8521.31,195.19,8393.17,196.09,8431.87 +2021-10-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,889.0,17780.0,937.66,18753.2,889.0,17780.0,919.88,18397.6 +2021-10-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,345.66,20739.6,346.6,20796.0,332.84,19970.4,333.93,20035.8 +2021-10-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,179.73,18871.65,179.73,18871.65,169.01,17746.05,172.1,18070.5 +2021-10-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1238.71,4954.84,1251.22,5004.88,1205.98,4823.92,1212.19,4848.76 +2021-10-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.48,2022.0,13.01,1951.5,13.06,1959.0 +2021-10-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.98,8513.14,198.19,8522.17,196.44,8446.92,196.97,8469.71 +2021-10-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,936.8,18736.0,936.8,18736.0,910.51,18210.2,916.96,18339.2 +2021-10-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,339.3,20358.0,378.21,22692.6,337.86,20271.6,374.08,22444.8 +2021-10-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,174.79,18352.95,180.02,18902.1,173.07,18172.35,173.95,18264.75 +2021-10-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1213.28,4853.12,1272.41,5089.64,1211.5,4846.0,1264.53,5058.12 +2021-10-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.11,1966.5,13.45,2017.5,12.88,1932.0,13.16,1974.0 +2021-10-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.98,8513.14,198.19,8522.17,194.95,8382.85,197.08,8474.44 +2021-10-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,922.46,18449.2,935.08,18701.6,912.81,18256.2,923.18,18463.6 +2021-10-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,384.62,23077.2,395.55,23733.0,377.66,22659.6,380.59,22835.4 +2021-10-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,177.28,18614.4,177.28,18614.4,171.22,17978.1,173.07,18172.35 +2021-10-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1274.88,5099.52,1278.72,5114.88,1247.92,4991.68,1262.95,5051.8 +2021-10-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.33,1999.5,13.45,2017.5,13.17,1975.5,13.22,1983.0 +2021-10-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.98,8513.14,198.19,8522.17,194.95,8382.85,197.08,8474.44 +2021-10-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,922.46,18449.2,935.08,18701.6,912.81,18256.2,923.18,18463.6 +2021-10-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,384.62,23077.2,395.55,23733.0,377.66,22659.6,380.59,22835.4 +2021-10-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,177.28,18614.4,177.28,18614.4,171.22,17978.1,173.07,18172.35 +2021-10-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1274.88,5099.52,1278.72,5114.88,1247.92,4991.68,1262.95,5051.8 +2021-10-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.33,1999.5,13.45,2017.5,13.17,1975.5,13.22,1983.0 +2021-10-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.98,8513.14,198.19,8522.17,194.95,8382.85,197.08,8474.44 +2021-10-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,922.46,18449.2,935.08,18701.6,912.81,18256.2,923.18,18463.6 +2021-10-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,384.62,23077.2,395.55,23733.0,377.66,22659.6,380.59,22835.4 +2021-10-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,177.28,18614.4,177.28,18614.4,171.22,17978.1,173.07,18172.35 +2021-10-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1274.88,5099.52,1278.72,5114.88,1247.92,4991.68,1262.95,5051.8 +2021-10-10,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.33,1999.5,13.45,2017.5,13.17,1975.5,13.22,1983.0 +2021-10-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.32,8484.76,199.58,8581.94,197.1,8475.3,199.25,8567.75 +2021-10-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,929.87,18597.4,943.49,18869.8,922.99,18459.8,925.38,18507.6 +2021-10-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,387.85,23271.0,418.16,25089.6,385.46,23127.6,413.09,24785.4 +2021-10-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,174.59,18331.95,189.51,19898.55,173.27,18193.35,187.41,19678.05 +2021-10-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1263.54,5054.16,1300.16,5200.64,1256.4,5025.6,1284.88,5139.52 +2021-10-11,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.34,2001.0,13.06,1959.0,13.08,1962.0 +2021-10-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,199.23,8566.89,200.47,8620.21,197.8,8505.4,199.62,8583.66 +2021-10-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,926.28,18525.6,932.55,18651.0,905.02,18100.4,927.57,18551.4 +2021-10-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,422.09,25325.4,432.97,25978.2,411.15,24669.0,418.21,25092.6 +2021-10-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,190.78,20031.9,194.4,20412.0,185.74,19502.7,191.57,20114.85 +2021-10-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1281.28,5125.12,1295.43,5181.72,1274.39,5097.56,1279.66,5118.64 +2021-10-12,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.09,1963.5,13.35,2002.5,13.01,1951.5,13.18,1977.0 +2021-10-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,200.39,8616.77,201.88,8680.84,198.76,8546.68,201.11,8647.73 +2021-10-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,936.8,18736.0,1094.05,21881.0,936.8,18736.0,1058.97,21179.4 +2021-10-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,460.0,27600.0,516.75,31005.0,460.0,27600.0,503.63,30217.8 +2021-10-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,197.53,20740.65,227.37,23873.85,195.67,20545.35,219.3,23026.5 +2021-10-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1281.97,5127.88,1305.78,5223.12,1281.97,5127.88,1292.03,5168.12 +2021-10-13,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.27,1990.5,13.35,2002.5,13.21,1981.5,13.23,1984.5 +2021-10-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,201.7,8673.1,202.67,8714.81,200.83,8635.69,201.4,8660.2 +2021-10-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,1093.57,21871.4,1093.57,21871.4,1031.29,20625.8,1036.17,20723.4 +2021-10-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,529.12,31747.2,529.12,31747.2,488.92,29335.2,494.39,29663.4 +2021-10-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,230.02,24152.1,231.14,24269.7,215.93,22672.65,217.64,22852.2 +2021-10-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1304.79,5219.16,1311.25,5245.0,1291.14,5164.56,1305.83,5223.32 +2021-10-14,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.28,1992.0,13.43,2014.5,13.19,1978.5,13.21,1981.5 +2021-10-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,201.7,8673.1,202.67,8714.81,200.83,8635.69,201.4,8660.2 +2021-10-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,1093.57,21871.4,1093.57,21871.4,1031.29,20625.8,1036.17,20723.4 +2021-10-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,529.12,31747.2,529.12,31747.2,488.92,29335.2,494.39,29663.4 +2021-10-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,230.02,24152.1,231.14,24269.7,215.93,22672.65,217.64,22852.2 +2021-10-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1304.79,5219.16,1311.25,5245.0,1291.14,5164.56,1305.83,5223.32 +2021-10-15,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.28,1992.0,13.43,2014.5,13.19,1978.5,13.21,1981.5 +2021-10-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,201.7,8673.1,202.67,8714.81,200.83,8635.69,201.4,8660.2 +2021-10-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,1093.57,21871.4,1093.57,21871.4,1031.29,20625.8,1036.17,20723.4 +2021-10-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,529.12,31747.2,529.12,31747.2,488.92,29335.2,494.39,29663.4 +2021-10-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,230.02,24152.1,231.14,24269.7,215.93,22672.65,217.64,22852.2 +2021-10-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1304.79,5219.16,1311.25,5245.0,1291.14,5164.56,1305.83,5223.32 +2021-10-16,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.28,1992.0,13.43,2014.5,13.19,1978.5,13.21,1981.5 +2021-10-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,201.7,8673.1,202.67,8714.81,200.83,8635.69,201.4,8660.2 +2021-10-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,1093.57,21871.4,1093.57,21871.4,1031.29,20625.8,1036.17,20723.4 +2021-10-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,529.12,31747.2,529.12,31747.2,488.92,29335.2,494.39,29663.4 +2021-10-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,230.02,24152.1,231.14,24269.7,215.93,22672.65,217.64,22852.2 +2021-10-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1304.79,5219.16,1311.25,5245.0,1291.14,5164.56,1305.83,5223.32 +2021-10-17,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.28,1992.0,13.43,2014.5,13.19,1978.5,13.21,1981.5 +2021-10-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,206.09,8861.87,206.09,8861.87,202.16,8692.88,202.8,8720.4 +2021-10-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,1046.73,20934.6,1106.95,22139.0,1037.94,20758.8,1046.06,20921.2 +2021-10-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,504.67,30280.2,521.67,31300.2,500.4,30024.0,506.46,30387.6 +2021-10-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,226.98,23832.9,258.83,27177.15,218.37,22928.85,251.69,26427.45 +2021-10-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1316.57,5266.28,1327.61,5310.44,1298.68,5194.72,1318.44,5273.76 +2021-10-18,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.4,2010.0,14.35,2152.5,13.33,1999.5,13.96,2094.0 +2021-10-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,203.41,8746.63,203.89,8767.27,197.3,8483.9,198.65,8541.95 +2021-10-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,1060.83,21216.6,1071.82,21436.4,1020.49,20409.8,1031.2,20624.0 +2021-10-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,511.33,30679.8,514.22,30853.2,473.12,28387.2,479.13,28747.8 +2021-10-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,263.87,27706.35,263.87,27706.35,214.02,22472.1,225.56,23683.8 +2021-10-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1327.61,5310.44,1337.37,5349.48,1273.89,5095.56,1286.71,5146.84 +2021-10-19,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.25,2137.5,13.51,2026.5,13.6,2040.0 +2021-10-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,198.19,8522.17,198.59,8539.37,191.33,8227.19,193.42,8317.06 +2021-10-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,1040.37,20807.4,1040.37,20807.4,964.76,19295.2,988.51,19770.2 +2021-10-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,478.19,28691.4,493.94,29636.4,468.1,28086.0,484.05,29043.0 +2021-10-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,220.13,23113.65,231.29,24285.45,212.65,22328.25,225.47,23674.35 +2021-10-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1281.28,5125.12,1283.16,5132.64,1225.65,4902.6,1229.64,4918.56 +2021-10-20,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.61,2041.5,13.73,2059.5,13.32,1998.0,13.48,2022.0 +2021-10-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,195.23,8394.89,199.07,8560.01,194.27,8353.61,197.78,8504.54 +2021-10-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,989.37,19787.4,998.46,19969.2,950.8,19016.0,959.69,19193.8 +2021-10-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,495.93,29755.8,506.86,30411.6,482.66,28959.6,504.87,30292.2 +2021-10-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,228.94,24038.7,229.38,24084.9,215.78,22656.9,221.16,23221.8 +2021-10-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1216.43,4865.72,1221.95,4887.8,1144.48,4577.92,1174.89,4699.56 +2021-10-21,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.56,2034.0,14.45,2167.5,13.51,2026.5,14.32,2148.0 +2021-10-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.76,8503.68,198.63,8541.09,194.03,8343.29,196.11,8432.73 +2021-10-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,969.35,19387.0,981.92,19638.4,940.24,18804.8,944.06,18881.2 +2021-10-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,506.86,30411.6,507.66,30459.6,484.5,29070.0,487.88,29272.8 +2021-10-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,223.8,23499.0,228.79,24022.95,211.43,22200.15,217.35,22821.75 +2021-10-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1168.09,4672.36,1182.72,4730.88,1136.15,4544.6,1160.1,4640.4 +2021-10-22,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.51,2176.5,14.62,2193.0,13.41,2011.5,13.73,2059.5 +2021-10-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.76,8503.68,198.63,8541.09,194.03,8343.29,196.11,8432.73 +2021-10-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,969.35,19387.0,981.92,19638.4,940.24,18804.8,944.06,18881.2 +2021-10-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,506.86,30411.6,507.66,30459.6,484.5,29070.0,487.88,29272.8 +2021-10-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,223.8,23499.0,228.79,24022.95,211.43,22200.15,217.35,22821.75 +2021-10-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1168.09,4672.36,1182.72,4730.88,1136.15,4544.6,1160.1,4640.4 +2021-10-23,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.51,2176.5,14.62,2193.0,13.41,2011.5,13.73,2059.5 +2021-10-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,197.76,8503.68,198.63,8541.09,194.03,8343.29,196.11,8432.73 +2021-10-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,969.35,19387.0,981.92,19638.4,940.24,18804.8,944.06,18881.2 +2021-10-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,506.86,30411.6,507.66,30459.6,484.5,29070.0,487.88,29272.8 +2021-10-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,223.8,23499.0,228.79,24022.95,211.43,22200.15,217.35,22821.75 +2021-10-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1168.09,4672.36,1182.72,4730.88,1136.15,4544.6,1160.1,4640.4 +2021-10-24,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.51,2176.5,14.62,2193.0,13.41,2011.5,13.73,2059.5 +2021-10-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,196.0,8428.0,196.62,8454.66,188.48,8104.64,189.29,8139.47 +2021-10-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,955.39,19107.8,957.64,19152.8,911.32,18226.4,936.32,18726.4 +2021-10-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,491.66,29499.6,491.85,29511.0,470.49,28229.4,476.8,28608.0 +2021-10-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,220.13,23113.65,220.13,23113.65,203.5,21367.5,208.98,21942.9 +2021-10-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1161.14,4644.56,1180.65,4722.6,1129.95,4519.8,1171.93,4687.72 +2021-10-25,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.15,2122.5,13.22,1983.0,13.32,1998.0 +2021-10-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.99,8126.57,191.6,8238.8,187.69,8070.67,189.01,8127.43 +2021-10-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,941.58,18831.6,969.3,19386.0,939.71,18794.2,963.33,19266.6 +2021-10-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,477.14,28628.4,506.86,30411.6,477.14,28628.4,505.47,30328.2 +2021-10-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,210.35,22086.75,227.37,23873.85,209.76,22024.8,220.48,23150.4 +2021-10-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1181.74,4726.96,1185.39,4741.56,1156.9,4627.6,1176.02,4704.08 +2021-10-26,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.65,2047.5,13.15,1972.5,13.46,2019.0 +2021-10-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,190.06,8172.58,190.52,8192.36,187.23,8050.89,187.54,8064.22 +2021-10-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,966.43,19328.6,980.34,19606.8,950.23,19004.6,953.43,19068.6 +2021-10-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,504.82,30289.2,504.82,30289.2,492.85,29571.0,494.59,29675.4 +2021-10-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,226.49,23781.45,227.81,23920.05,217.79,22867.95,219.3,23026.5 +2021-10-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1178.09,4712.36,1185.34,4741.36,1160.06,4640.24,1163.75,4655.0 +2021-10-27,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.48,2022.0,13.58,2037.0,13.02,1953.0,13.07,1960.5 +2021-10-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.11,8088.73,188.99,8126.57,183.75,7901.25,184.51,7933.93 +2021-10-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,917.68,18353.6,917.68,18353.6,845.08,16901.6,853.16,17063.2 +2021-10-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,491.95,29517.0,491.95,29517.0,475.65,28539.0,477.99,28679.4 +2021-10-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,220.28,23129.4,220.28,23129.4,212.06,22266.3,213.33,22399.65 +2021-10-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1161.04,4644.16,1172.43,4689.72,1134.43,4537.72,1138.67,4554.68 +2021-10-28,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.02,1953.0,13.1,1965.0,12.65,1897.5,12.74,1911.0 +2021-10-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.72,7899.96,186.36,8013.48,181.36,7798.48,183.15,7875.45 +2021-10-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,853.16,17063.2,883.03,17660.6,837.48,16749.6,861.9,17238.0 +2021-10-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,479.03,28741.8,488.23,29293.8,465.17,27910.2,480.77,28846.2 +2021-10-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,205.46,21573.3,213.04,22369.2,196.85,20669.25,209.62,22010.1 +2021-10-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1138.67,4554.68,1205.25,4821.0,1126.74,4506.96,1187.21,4748.84 +2021-10-29,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.76,1914.0,13.06,1959.0,12.55,1882.5,12.8,1920.0 +2021-10-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.72,7899.96,186.36,8013.48,181.36,7798.48,183.15,7875.45 +2021-10-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,853.16,17063.2,883.03,17660.6,837.48,16749.6,861.9,17238.0 +2021-10-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,479.03,28741.8,488.23,29293.8,465.17,27910.2,480.77,28846.2 +2021-10-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,205.46,21573.3,213.04,22369.2,196.85,20669.25,209.62,22010.1 +2021-10-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1138.67,4554.68,1205.25,4821.0,1126.74,4506.96,1187.21,4748.84 +2021-10-30,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.76,1914.0,13.06,1959.0,12.55,1882.5,12.8,1920.0 +2021-10-31,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.72,7899.96,186.36,8013.48,181.36,7798.48,183.15,7875.45 +2021-10-31,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,853.16,17063.2,883.03,17660.6,837.48,16749.6,861.9,17238.0 +2021-10-31,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,479.03,28741.8,488.23,29293.8,465.17,27910.2,480.77,28846.2 +2021-10-31,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,205.46,21573.3,213.04,22369.2,196.85,20669.25,209.62,22010.1 +2021-10-31,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1138.67,4554.68,1205.25,4821.0,1126.74,4506.96,1187.21,4748.84 +2021-10-31,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.76,1914.0,13.06,1959.0,12.55,1882.5,12.8,1920.0 +2021-11-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,187.67,8069.81,187.67,8069.81,184.12,7917.16,184.89,7950.27 +2021-11-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,864.15,17283.0,875.0,17500.0,861.76,17235.2,865.06,17301.2 +2021-11-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,483.9,29034.0,486.69,29201.4,467.11,28026.6,482.71,28962.6 +2021-11-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,215.05,22580.25,220.28,23129.4,209.76,22024.8,218.23,22914.15 +2021-11-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1183.71,4734.84,1231.02,4924.08,1182.92,4731.68,1227.47,4909.88 +2021-11-01,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,12.88,1932.0,13.25,1987.5,12.71,1906.5,13.06,1959.0 +2021-11-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,185.48,7975.64,185.87,7992.41,182.23,7835.89,182.47,7846.21 +2021-11-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,869.89,17397.8,878.3,17566.0,866.92,17338.4,870.89,17417.8 +2021-11-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,502.04,30122.4,506.81,30408.6,483.46,29007.6,484.8,29088.0 +2021-11-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,222.58,23370.9,229.87,24136.35,222.34,23345.7,223.51,23468.55 +2021-11-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1231.51,4926.04,1236.09,4944.36,1193.57,4774.28,1203.52,4814.08 +2021-11-02,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.22,1983.0,13.0,1950.0,13.05,1957.5 +2021-11-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.29,7881.47,184.84,7948.12,181.62,7809.66,181.93,7822.99 +2021-11-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,875.62,17512.4,875.62,17512.4,847.76,16955.2,856.69,17133.8 +2021-11-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,481.92,28915.2,492.0,29520.0,479.03,28741.8,482.06,28923.6 +2021-11-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,225.22,23648.1,226.0,23730.0,221.41,23248.05,223.75,23493.75 +2021-11-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1203.62,4814.48,1205.98,4823.92,1180.75,4723.0,1192.97,4771.88 +2021-11-03,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.15,1972.5,12.96,1944.0,13.0,1950.0 +2021-11-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,184.1,7916.3,184.27,7923.61,183.33,7883.19,184.05,7914.15 +2021-11-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.02,17340.4,867.02,17340.4,862.09,17241.8,864.34,17286.8 +2021-11-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,487.48,29248.8,490.61,29436.6,485.34,29120.4,486.64,29198.4 +2021-11-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.86,23925.3,228.3,23971.5,225.71,23699.55,226.35,23766.75 +2021-11-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1195.14,4780.56,1209.34,4837.36,1194.55,4778.2,1202.49,4809.96 +2021-11-04,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.22,1983.0,13.01,1951.5,13.15,1972.5 +2021-11-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,184.1,7916.3,184.27,7923.61,183.33,7883.19,184.05,7914.15 +2021-11-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.02,17340.4,867.02,17340.4,862.09,17241.8,864.34,17286.8 +2021-11-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,487.48,29248.8,490.61,29436.6,485.34,29120.4,486.64,29198.4 +2021-11-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.86,23925.3,228.3,23971.5,225.71,23699.55,226.35,23766.75 +2021-11-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1195.14,4780.56,1209.34,4837.36,1194.55,4778.2,1202.49,4809.96 +2021-11-05,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.22,1983.0,13.01,1951.5,13.15,1972.5 +2021-11-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,184.1,7916.3,184.27,7923.61,183.33,7883.19,184.05,7914.15 +2021-11-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.02,17340.4,867.02,17340.4,862.09,17241.8,864.34,17286.8 +2021-11-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,487.48,29248.8,490.61,29436.6,485.34,29120.4,486.64,29198.4 +2021-11-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.86,23925.3,228.3,23971.5,225.71,23699.55,226.35,23766.75 +2021-11-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1195.14,4780.56,1209.34,4837.36,1194.55,4778.2,1202.49,4809.96 +2021-11-06,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.22,1983.0,13.01,1951.5,13.15,1972.5 +2021-11-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,184.1,7916.3,184.27,7923.61,183.33,7883.19,184.05,7914.15 +2021-11-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.02,17340.4,867.02,17340.4,862.09,17241.8,864.34,17286.8 +2021-11-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,487.48,29248.8,490.61,29436.6,485.34,29120.4,486.64,29198.4 +2021-11-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.86,23925.3,228.3,23971.5,225.71,23699.55,226.35,23766.75 +2021-11-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1195.14,4780.56,1209.34,4837.36,1194.55,4778.2,1202.49,4809.96 +2021-11-07,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.22,1983.0,13.01,1951.5,13.15,1972.5 +2021-11-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,185.92,7994.56,189.75,8159.25,184.8,7946.4,189.32,8140.76 +2021-11-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,871.61,17432.2,886.23,17724.6,854.49,17089.8,884.94,17698.8 +2021-11-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,490.86,29451.6,501.79,30107.4,487.43,29245.8,498.36,29901.6 +2021-11-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,228.16,23956.8,230.6,24213.0,223.85,23504.25,229.48,24095.4 +2021-11-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1206.38,4825.52,1226.09,4904.36,1200.27,4801.08,1222.05,4888.2 +2021-11-08,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.2,1980.0,13.4,2010.0,13.07,1960.5,13.13,1969.5 +2021-11-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.73,8158.39,189.75,8159.25,187.23,8050.89,188.77,8117.11 +2021-11-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,889.0,17780.0,911.95,18239.0,886.14,17722.8,905.73,18114.6 +2021-11-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,500.1,30006.0,517.3,31038.0,500.1,30006.0,506.61,30396.6 +2021-11-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,231.97,24356.85,242.64,25477.2,229.62,24110.1,236.77,24860.85 +2021-11-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1224.91,4899.64,1251.42,5005.68,1224.17,4896.68,1234.03,4936.12 +2021-11-09,EQ,NSE,YESBANK,YESBANK,150.0,12.12,1817.5,13.14,1971.0,13.22,1983.0,13.06,1959.0,13.08,1962.0 +2021-11-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.42,8145.06,190.3,8182.9,188.61,8110.23,189.1,8131.3 +2021-11-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,903.34,18066.8,903.34,18066.8,892.21,17844.2,894.79,17895.8 +2021-11-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,504.62,30277.2,512.72,30763.2,496.97,29818.2,507.66,30459.6 +2021-11-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,236.67,24850.35,236.67,24850.35,231.24,24280.2,231.87,24346.35 +2021-11-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1233.58,4934.32,1241.86,4967.44,1219.78,4879.12,1229.64,4918.56 +2021-11-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.96,8125.28,189.54,8150.22,187.23,8050.89,188.67,8112.81 +2021-11-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,895.22,17904.4,904.35,18087.0,878.49,17569.8,884.37,17687.4 +2021-11-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,508.15,30489.0,515.81,30948.6,497.97,29878.2,500.15,30009.0 +2021-11-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,232.76,24439.8,236.03,24783.15,230.46,24198.3,234.61,24634.05 +2021-11-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1232.99,4931.96,1247.77,4991.08,1217.71,4870.84,1230.92,4923.68 +2021-11-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.87,8164.41,190.76,8202.68,189.14,8133.02,189.74,8158.82 +2021-11-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,895.22,17904.4,904.39,18087.8,887.14,17742.8,894.17,17883.4 +2021-11-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,503.88,30232.8,506.66,30399.6,494.44,29666.4,503.88,30232.8 +2021-11-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,236.77,24860.85,237.26,24912.3,230.9,24244.5,234.76,24649.8 +2021-11-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1237.43,4949.72,1256.55,5026.2,1235.5,4942.0,1246.15,4984.6 +2021-11-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.87,8164.41,190.76,8202.68,189.14,8133.02,189.74,8158.82 +2021-11-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,895.22,17904.4,904.39,18087.8,887.14,17742.8,894.17,17883.4 +2021-11-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,503.88,30232.8,506.66,30399.6,494.44,29666.4,503.88,30232.8 +2021-11-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,236.77,24860.85,237.26,24912.3,230.9,24244.5,234.76,24649.8 +2021-11-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1237.43,4949.72,1256.55,5026.2,1235.5,4942.0,1246.15,4984.6 +2021-11-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.87,8164.41,190.76,8202.68,189.14,8133.02,189.74,8158.82 +2021-11-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,895.22,17904.4,904.39,18087.8,887.14,17742.8,894.17,17883.4 +2021-11-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,503.88,30232.8,506.66,30399.6,494.44,29666.4,503.88,30232.8 +2021-11-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,236.77,24860.85,237.26,24912.3,230.9,24244.5,234.76,24649.8 +2021-11-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1237.43,4949.72,1256.55,5026.2,1235.5,4942.0,1246.15,4984.6 +2021-11-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,189.83,8162.69,190.78,8203.54,188.39,8100.77,189.14,8133.02 +2021-11-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,906.21,18124.2,906.21,18124.2,893.78,17875.6,895.89,17917.8 +2021-11-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,503.88,30232.8,511.58,30694.8,501.2,30072.0,502.24,30134.4 +2021-11-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,236.77,24860.85,238.72,25065.6,234.27,24598.35,236.42,24824.1 +2021-11-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1257.63,5030.52,1263.54,5054.16,1246.1,4984.4,1248.76,4995.04 +2021-11-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,188.99,8126.57,189.23,8136.89,185.5,7976.5,186.28,8010.04 +2021-11-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,903.34,18066.8,913.67,18273.4,890.01,17800.2,894.36,17887.2 +2021-11-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,504.08,30244.8,523.61,31416.6,503.58,30214.8,515.61,30936.6 +2021-11-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,237.89,24978.45,242.15,25425.75,236.18,24798.9,239.07,25102.35 +2021-11-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1252.7,5010.8,1252.7,5010.8,1211.31,4845.24,1213.92,4855.68 +2021-11-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,186.55,8021.65,186.66,8026.38,182.86,7862.98,183.57,7893.51 +2021-11-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,898.56,17971.2,904.82,18096.4,888.86,17777.2,898.8,17976.0 +2021-11-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,518.49,31109.4,533.2,31992.0,516.85,31011.0,527.04,31622.4 +2021-11-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,240.58,25260.9,247.04,25939.2,237.89,24978.45,244.5,25672.5 +2021-11-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1213.92,4855.68,1225.3,4901.2,1203.42,4813.68,1217.66,4870.64 +2021-11-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.44,7887.92,184.39,7928.77,179.67,7725.81,179.8,7731.4 +2021-11-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,905.06,18101.2,905.64,18112.8,875.38,17507.6,885.71,17714.2 +2021-11-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,528.73,31723.8,531.06,31863.6,498.26,29895.6,506.76,30405.6 +2021-11-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.18,25743.9,246.75,25908.75,227.42,23879.1,231.83,24342.15 +2021-11-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1215.25,4861.0,1243.73,4974.92,1207.36,4829.44,1217.42,4869.68 +2021-11-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.44,7887.92,184.39,7928.77,179.67,7725.81,179.8,7731.4 +2021-11-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,905.06,18101.2,905.64,18112.8,875.38,17507.6,885.71,17714.2 +2021-11-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,528.73,31723.8,531.06,31863.6,498.26,29895.6,506.76,30405.6 +2021-11-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.18,25743.9,246.75,25908.75,227.42,23879.1,231.83,24342.15 +2021-11-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1215.25,4861.0,1243.73,4974.92,1207.36,4829.44,1217.42,4869.68 +2021-11-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.44,7887.92,184.39,7928.77,179.67,7725.81,179.8,7731.4 +2021-11-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,905.06,18101.2,905.64,18112.8,875.38,17507.6,885.71,17714.2 +2021-11-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,528.73,31723.8,531.06,31863.6,498.26,29895.6,506.76,30405.6 +2021-11-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.18,25743.9,246.75,25908.75,227.42,23879.1,231.83,24342.15 +2021-11-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1215.25,4861.0,1243.73,4974.92,1207.36,4829.44,1217.42,4869.68 +2021-11-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,183.44,7887.92,184.39,7928.77,179.67,7725.81,179.8,7731.4 +2021-11-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,905.06,18101.2,905.64,18112.8,875.38,17507.6,885.71,17714.2 +2021-11-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,528.73,31723.8,531.06,31863.6,498.26,29895.6,506.76,30405.6 +2021-11-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.18,25743.9,246.75,25908.75,227.42,23879.1,231.83,24342.15 +2021-11-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1215.25,4861.0,1243.73,4974.92,1207.36,4829.44,1217.42,4869.68 +2021-11-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,180.11,7744.73,180.96,7781.28,174.39,7498.77,175.5,7546.5 +2021-11-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,885.51,17710.2,889.48,17789.6,841.26,16825.2,852.68,17053.6 +2021-11-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,508.05,30483.0,509.0,30540.0,475.55,28533.0,483.16,28989.6 +2021-11-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.71,24644.55,234.71,24644.55,219.3,23026.5,222.68,23381.4 +2021-11-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1216.33,4865.32,1223.48,4893.92,1156.11,4624.44,1168.33,4673.32 +2021-11-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.23,7534.89,178.03,7655.29,174.81,7516.83,176.39,7584.77 +2021-11-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,850.77,17015.4,874.43,17488.6,841.78,16835.6,872.32,17446.4 +2021-11-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,482.01,28920.6,496.13,29767.8,473.87,28432.2,492.35,29541.0 +2021-11-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,219.64,23062.2,232.66,24429.3,217.25,22811.25,231.83,24342.15 +2021-11-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1164.98,4659.92,1195.73,4782.92,1154.04,4616.16,1188.93,4755.72 +2021-11-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,177.94,7651.42,181.58,7807.94,176.92,7607.56,178.94,7694.42 +2021-11-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,882.22,17644.4,882.93,17658.6,857.51,17150.2,860.95,17219.0 +2021-11-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,496.57,29794.2,498.91,29934.6,482.81,28968.6,485.69,29141.4 +2021-11-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,241.32,25338.6,232.31,24392.55,233.73,24541.65 +2021-11-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1190.02,4760.08,1198.84,4795.36,1167.45,4669.8,1182.33,4729.32 +2021-11-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,179.23,7706.89,179.4,7714.2,176.56,7592.08,177.5,7632.5 +2021-11-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.97,17359.4,871.46,17429.2,852.39,17047.8,860.9,17218.0 +2021-11-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,488.08,29284.8,491.95,29517.0,483.36,29001.6,489.72,29383.2 +2021-11-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.61,24634.05,239.02,25097.1,228.94,24038.7,237.6,24948.0 +2021-11-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1175.33,4701.32,1188.54,4754.16,1167.94,4671.76,1184.06,4736.24 +2021-11-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,176.19,7576.17,176.21,7577.03,166.36,7153.48,167.18,7188.74 +2021-11-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,851.72,17034.4,863.91,17278.2,807.18,16143.6,816.11,16322.2 +2021-11-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,482.06,28923.6,483.95,29037.0,455.18,27310.8,457.42,27445.2 +2021-11-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,232.41,24403.05,235.05,24680.25,220.97,23201.85,222.38,23349.9 +2021-11-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1172.87,4691.48,1180.36,4721.44,1142.27,4569.08,1147.54,4590.16 +2021-11-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,176.19,7576.17,176.21,7577.03,166.36,7153.48,167.18,7188.74 +2021-11-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,851.72,17034.4,863.91,17278.2,807.18,16143.6,816.11,16322.2 +2021-11-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,482.06,28923.6,483.95,29037.0,455.18,27310.8,457.42,27445.2 +2021-11-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,232.41,24403.05,235.05,24680.25,220.97,23201.85,222.38,23349.9 +2021-11-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1172.87,4691.48,1180.36,4721.44,1142.27,4569.08,1147.54,4590.16 +2021-11-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,176.19,7576.17,176.21,7577.03,166.36,7153.48,167.18,7188.74 +2021-11-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,851.72,17034.4,863.91,17278.2,807.18,16143.6,816.11,16322.2 +2021-11-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,482.06,28923.6,483.95,29037.0,455.18,27310.8,457.42,27445.2 +2021-11-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,232.41,24403.05,235.05,24680.25,220.97,23201.85,222.38,23349.9 +2021-11-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1172.87,4691.48,1180.36,4721.44,1142.27,4569.08,1147.54,4590.16 +2021-11-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.13,7229.59,168.58,7248.94,162.81,7000.83,163.01,7009.43 +2021-11-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,798.19,15963.8,848.81,16976.2,792.69,15853.8,830.45,16609.0 +2021-11-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,451.4,27084.0,467.45,28047.0,440.17,26410.2,458.41,27504.6 +2021-11-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,219.3,23026.5,221.9,23299.5,208.69,21912.45,213.92,22461.6 +2021-11-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1142.31,4569.24,1172.87,4691.48,1114.96,4459.84,1160.06,4640.24 +2021-11-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.13,7229.59,168.58,7248.94,162.81,7000.83,163.01,7009.43 +2021-11-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,798.19,15963.8,848.81,16976.2,792.69,15853.8,830.45,16609.0 +2021-11-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,451.4,27084.0,467.45,28047.0,440.17,26410.2,458.41,27504.6 +2021-11-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,219.3,23026.5,221.9,23299.5,208.69,21912.45,213.92,22461.6 +2021-11-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1142.31,4569.24,1172.87,4691.48,1114.96,4459.84,1160.06,4640.24 +2021-12-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,165.36,7110.48,166.78,7171.54,162.28,6978.04,163.59,7034.37 +2021-12-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,845.99,16919.8,847.85,16957.0,831.94,16638.8,844.41,16888.2 +2021-12-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,465.12,27907.2,475.55,28533.0,460.85,27651.0,472.42,28345.2 +2021-12-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,215.24,22600.2,222.43,23355.15,210.4,22092.0,220.33,23134.65 +2021-12-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1184.7,4738.8,1208.7,4834.8,1180.75,4723.0,1205.05,4820.2 +2021-12-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,164.14,7058.02,168.56,7248.08,163.72,7039.96,168.07,7227.01 +2021-12-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,847.9,16958.0,864.58,17291.6,839.63,16792.6,860.61,17212.2 +2021-12-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,476.9,28614.0,477.24,28634.4,468.85,28131.0,476.05,28563.0 +2021-12-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,226.88,23822.4,226.88,23822.4,216.47,22729.35,221.45,23252.25 +2021-12-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1213.28,4853.12,1221.61,4886.44,1201.01,4804.04,1212.69,4850.76 +2021-12-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,169.69,7296.67,172.3,7408.9,169.15,7273.45,171.2,7361.6 +2021-12-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,861.28,17225.6,890.49,17809.8,861.28,17225.6,869.89,17397.8 +2021-12-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,476.2,28572.0,481.92,28915.2,474.46,28467.6,477.05,28623.0 +2021-12-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.94,23303.7,223.41,23458.05,219.55,23052.75,220.72,23175.6 +2021-12-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1214.26,4857.04,1236.88,4947.52,1211.45,4845.8,1228.65,4914.6 +2021-12-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,169.69,7296.67,172.3,7408.9,169.15,7273.45,171.2,7361.6 +2021-12-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,861.28,17225.6,890.49,17809.8,861.28,17225.6,869.89,17397.8 +2021-12-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,476.2,28572.0,481.92,28915.2,474.46,28467.6,477.05,28623.0 +2021-12-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.94,23303.7,223.41,23458.05,219.55,23052.75,220.72,23175.6 +2021-12-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1214.26,4857.04,1236.88,4947.52,1211.45,4845.8,1228.65,4914.6 +2021-12-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,169.69,7296.67,172.3,7408.9,169.15,7273.45,171.2,7361.6 +2021-12-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,861.28,17225.6,890.49,17809.8,861.28,17225.6,869.89,17397.8 +2021-12-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,476.2,28572.0,481.92,28915.2,474.46,28467.6,477.05,28623.0 +2021-12-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.94,23303.7,223.41,23458.05,219.55,23052.75,220.72,23175.6 +2021-12-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1214.26,4857.04,1236.88,4947.52,1211.45,4845.8,1228.65,4914.6 +2021-12-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,171.84,7389.12,172.75,7428.25,169.02,7267.86,170.11,7314.73 +2021-12-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,871.8,17436.0,880.4,17608.0,853.49,17069.8,856.88,17137.6 +2021-12-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,479.43,28765.8,479.43,28765.8,463.08,27784.8,464.42,27865.2 +2021-12-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,220.43,23145.15,221.6,23268.0,215.44,22621.2,216.12,22692.6 +2021-12-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1235.6,4942.4,1205.94,4823.76,1208.65,4834.6 +2021-12-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,171.2,7361.6,172.46,7415.78,170.91,7349.13,172.04,7397.72 +2021-12-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,858.41,17168.2,873.37,17467.4,858.41,17168.2,869.36,17387.2 +2021-12-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,473.47,28408.2,481.97,28918.2,468.15,28089.0,478.93,28735.8 +2021-12-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,218.67,22960.35,222.78,23391.9,217.88,22877.4,221.5,23257.5 +2021-12-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1212.29,4849.16,1241.81,4967.24,1201.16,4804.64,1236.39,4945.56 +2021-12-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,172.79,7429.97,174.01,7482.43,172.64,7423.52,173.52,7461.36 +2021-12-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,873.71,17474.2,885.37,17707.4,873.37,17467.4,882.93,17658.6 +2021-12-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,481.97,28918.2,492.8,29568.0,480.62,28837.2,490.71,29442.6 +2021-12-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,223.41,23458.05,225.81,23710.05,222.09,23319.45,224.39,23560.95 +2021-12-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1240.63,4962.52,1253.69,5014.76,1228.51,4914.04,1235.06,4940.24 +2021-12-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.9,7520.7,178.12,7659.16,174.03,7483.29,174.68,7511.24 +2021-12-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,890.87,17817.4,897.37,17947.4,877.82,17556.4,893.93,17878.6 +2021-12-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,494.93,29695.8,495.83,29749.8,486.59,29195.4,490.76,29445.6 +2021-12-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,225.03,23628.15,226.0,23730.0,221.94,23303.7,222.73,23386.65 +2021-12-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1234.96,4939.84,1247.28,4989.12,1224.32,4897.28,1232.74,4930.96 +2021-12-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.57,7506.51,176.52,7590.36,173.46,7458.78,176.1,7572.3 +2021-12-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,900.47,18009.4,910.03,18200.6,890.92,17818.4,898.47,17969.4 +2021-12-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,485.89,29153.4,493.99,29639.4,483.16,28989.6,491.31,29478.6 +2021-12-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.11,23216.55,224.83,23607.15,220.62,23165.1,222.92,23406.6 +2021-12-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1243.98,4975.92,1226.58,4906.32,1232.74,4930.96 +2021-12-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.57,7506.51,176.52,7590.36,173.46,7458.78,176.1,7572.3 +2021-12-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,900.47,18009.4,910.03,18200.6,890.92,17818.4,898.47,17969.4 +2021-12-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,485.89,29153.4,493.99,29639.4,483.16,28989.6,491.31,29478.6 +2021-12-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.11,23216.55,224.83,23607.15,220.62,23165.1,222.92,23406.6 +2021-12-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1243.98,4975.92,1226.58,4906.32,1232.74,4930.96 +2021-12-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.57,7506.51,176.52,7590.36,173.46,7458.78,176.1,7572.3 +2021-12-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,900.47,18009.4,910.03,18200.6,890.92,17818.4,898.47,17969.4 +2021-12-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,485.89,29153.4,493.99,29639.4,483.16,28989.6,491.31,29478.6 +2021-12-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.11,23216.55,224.83,23607.15,220.62,23165.1,222.92,23406.6 +2021-12-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1243.98,4975.92,1226.58,4906.32,1232.74,4930.96 +2021-12-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,176.99,7610.57,177.67,7639.81,173.48,7459.64,174.06,7484.58 +2021-12-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,910.99,18219.8,910.99,18219.8,892.25,17845.0,894.5,17890.0 +2021-12-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,496.82,29809.2,503.18,30190.8,491.21,29472.6,492.2,29532.0 +2021-12-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,225.12,23637.6,231.43,24300.15,224.15,23535.75,225.22,23648.1 +2021-12-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1224.61,4898.44,1238.9,4955.6,1212.98,4851.92,1215.69,4862.76 +2021-12-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.32,7495.76,174.32,7495.76,172.62,7422.66,173.75,7471.25 +2021-12-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,893.78,17875.6,898.66,17973.2,884.27,17685.4,891.58,17831.6 +2021-12-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,488.97,29338.2,488.97,29338.2,480.37,28822.2,486.49,29189.4 +2021-12-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,225.42,23669.1,225.42,23669.1,220.77,23180.85,224.1,23530.5 +2021-12-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1213.97,4855.88,1219.98,4879.92,1201.65,4806.6,1213.13,4852.52 +2021-12-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,173.46,7458.78,174.08,7485.44,169.95,7307.85,170.49,7331.07 +2021-12-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,889.0,17780.0,901.38,18027.6,878.78,17575.6,881.12,17622.4 +2021-12-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,484.3,29058.0,494.69,29681.4,484.3,29058.0,488.47,29308.2 +2021-12-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,224.19,23539.95,227.28,23864.4,222.09,23319.45,222.97,23411.85 +2021-12-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1216.14,4864.56,1219.49,4877.96,1188.64,4754.56,1194.31,4777.24 +2021-12-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,171.46,7372.78,173.9,7477.7,170.55,7333.65,173.48,7459.64 +2021-12-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,889.0,17780.0,889.0,17780.0,862.62,17252.4,866.92,17338.4 +2021-12-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,492.75,29565.0,493.0,29580.0,484.55,29073.0,488.92,29335.2 +2021-12-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,225.12,23637.6,225.17,23642.85,214.51,22523.55,217.15,22800.75 +2021-12-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1202.44,4809.76,1209.83,4839.32,1191.1,4764.4,1200.27,4801.08 +2021-12-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.35,7497.05,175.03,7526.29,169.51,7288.93,170.66,7338.38 +2021-12-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.02,17340.4,869.45,17389.0,840.25,16805.0,844.79,16895.8 +2021-12-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,485.39,29123.4,485.69,29141.4,465.52,27931.2,467.11,28026.6 +2021-12-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,218.08,22898.4,218.08,22898.4,209.37,21983.85,211.13,22168.65 +2021-12-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1200.47,4801.88,1202.29,4809.16,1157.59,4630.36,1181.0,4724.0 +2021-12-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.35,7497.05,175.03,7526.29,169.51,7288.93,170.66,7338.38 +2021-12-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.02,17340.4,869.45,17389.0,840.25,16805.0,844.79,16895.8 +2021-12-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,485.39,29123.4,485.69,29141.4,465.52,27931.2,467.11,28026.6 +2021-12-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,218.08,22898.4,218.08,22898.4,209.37,21983.85,211.13,22168.65 +2021-12-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1200.47,4801.88,1202.29,4809.16,1157.59,4630.36,1181.0,4724.0 +2021-12-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.35,7497.05,175.03,7526.29,169.51,7288.93,170.66,7338.38 +2021-12-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.02,17340.4,869.45,17389.0,840.25,16805.0,844.79,16895.8 +2021-12-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,485.39,29123.4,485.69,29141.4,465.52,27931.2,467.11,28026.6 +2021-12-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,218.08,22898.4,218.08,22898.4,209.37,21983.85,211.13,22168.65 +2021-12-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1200.47,4801.88,1202.29,4809.16,1157.59,4630.36,1181.0,4724.0 +2021-12-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.96,7265.28,168.96,7265.28,159.26,6848.18,159.71,6867.53 +2021-12-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,818.27,16365.4,840.25,16805.0,787.92,15758.4,805.17,16103.4 +2021-12-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,457.17,27430.2,457.22,27433.2,437.29,26237.4,444.4,26664.0 +2021-12-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,206.09,21639.45,207.27,21763.35,198.41,20833.05,204.58,21480.9 +2021-12-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1163.51,4654.04,1174.84,4699.36,1129.5,4518.0,1147.78,4591.12 +2021-12-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.66,6951.38,162.32,6979.76,158.55,6817.65,161.57,6947.51 +2021-12-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,807.27,16145.4,826.87,16537.4,807.27,16145.4,818.93,16378.6 +2021-12-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,449.12,26947.2,458.06,27483.6,447.28,26836.8,450.76,27045.6 +2021-12-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,207.9,21829.5,211.52,22209.6,205.26,21552.3,207.37,21773.85 +2021-12-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1158.38,4633.52,1177.75,4711.0,1143.3,4573.2,1157.15,4628.6 +2021-12-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.37,6981.91,165.83,7130.69,162.01,6966.43,165.23,7104.89 +2021-12-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,825.91,16518.2,845.99,16919.8,821.61,16432.2,843.6,16872.0 +2021-12-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,456.13,27367.8,469.0,28140.0,455.73,27343.8,467.6,28056.0 +2021-12-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,210.3,22081.5,213.82,22451.1,208.3,21871.5,213.29,22395.45 +2021-12-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1159.61,4638.44,1179.13,4716.52,1159.61,4638.44,1172.33,4689.32 +2021-12-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.27,7149.61,167.8,7215.4,165.03,7096.29,167.4,7198.2 +2021-12-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,847.9,16958.0,854.92,17098.4,844.08,16881.6,846.42,16928.4 +2021-12-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,473.52,28411.2,475.16,28509.6,468.1,28086.0,469.44,28166.4 +2021-12-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,215.54,22631.7,216.47,22729.35,212.7,22333.5,213.29,22395.45 +2021-12-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1179.77,4719.08,1195.49,4781.96,1170.4,4681.6,1192.38,4769.52 +2021-12-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.22,7233.46,168.22,7233.46,164.28,7064.04,165.1,7099.3 +2021-12-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,850.77,17015.4,852.15,17043.0,830.17,16603.4,833.56,16671.2 +2021-12-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,472.08,28324.8,472.08,28324.8,457.17,27430.2,464.67,27880.2 +2021-12-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,214.66,22539.3,214.7,22543.5,209.52,21999.6,212.16,22276.8 +2021-12-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.38,4769.52,1192.38,4769.52,1167.94,4671.76,1179.27,4717.08 +2021-12-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.22,7233.46,168.22,7233.46,164.28,7064.04,165.1,7099.3 +2021-12-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,850.77,17015.4,852.15,17043.0,830.17,16603.4,833.56,16671.2 +2021-12-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,472.08,28324.8,472.08,28324.8,457.17,27430.2,464.67,27880.2 +2021-12-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,214.66,22539.3,214.7,22543.5,209.52,21999.6,212.16,22276.8 +2021-12-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.38,4769.52,1192.38,4769.52,1167.94,4671.76,1179.27,4717.08 +2021-12-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.22,7233.46,168.22,7233.46,164.28,7064.04,165.1,7099.3 +2021-12-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,850.77,17015.4,852.15,17043.0,830.17,16603.4,833.56,16671.2 +2021-12-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,472.08,28324.8,472.08,28324.8,457.17,27430.2,464.67,27880.2 +2021-12-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,214.66,22539.3,214.7,22543.5,209.52,21999.6,212.16,22276.8 +2021-12-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.38,4769.52,1192.38,4769.52,1167.94,4671.76,1179.27,4717.08 +2021-12-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,164.56,7076.08,166.43,7156.49,163.03,7010.29,166.09,7141.87 +2021-12-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,833.56,16671.2,843.98,16879.6,822.71,16454.2,841.35,16827.0 +2021-12-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,463.13,27787.8,469.39,28163.4,457.27,27436.2,468.4,28104.0 +2021-12-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,211.57,22214.85,213.04,22369.2,209.13,21958.65,212.65,22328.25 +2021-12-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1174.84,4699.36,1189.38,4757.52,1166.86,4667.44,1178.54,4714.16 +2021-12-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.72,7168.96,169.2,7275.6,166.36,7153.48,168.76,7256.68 +2021-12-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,848.85,16977.0,869.84,17396.8,846.94,16938.8,867.54,17350.8 +2021-12-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,472.08,28324.8,479.73,28783.8,469.74,28184.4,477.14,28628.4 +2021-12-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,214.26,22497.3,217.39,22825.95,213.58,22425.9,216.76,22759.8 +2021-12-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1180.95,4723.8,1202.39,4809.56,1180.95,4723.8,1189.62,4758.48 +2021-12-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,169.02,7267.86,169.84,7303.12,167.31,7194.33,169.07,7270.01 +2021-12-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,872.71,17454.2,874.23,17484.6,858.13,17162.6,860.42,17208.4 +2021-12-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,476.55,28593.0,478.54,28712.4,471.43,28285.8,472.87,28372.2 +2021-12-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,216.51,22733.55,218.37,22928.85,214.17,22487.85,214.66,22539.3 +2021-12-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1189.62,4758.48,1199.28,4797.12,1161.48,4645.92,1183.96,4735.84 +2021-12-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.35,7325.05,170.93,7349.99,166.8,7172.4,167.67,7209.81 +2021-12-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,859.04,17180.8,865.2,17304.0,843.12,16862.4,844.89,16897.8 +2021-12-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,471.48,28288.8,473.47,28408.2,465.86,27951.6,467.45,28047.0 +2021-12-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,214.41,22513.05,216.27,22708.35,212.4,22302.0,213.63,22431.15 +2021-12-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1185.88,4743.52,1199.09,4796.36,1176.17,4704.68,1181.54,4726.16 +2021-12-31,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.35,7325.05,170.93,7349.99,166.8,7172.4,167.67,7209.81 +2021-12-31,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,859.04,17180.8,865.2,17304.0,843.12,16862.4,844.89,16897.8 +2021-12-31,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,471.48,28288.8,473.47,28408.2,465.86,27951.6,467.45,28047.0 +2021-12-31,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,214.41,22513.05,216.27,22708.35,212.4,22302.0,213.63,22431.15 +2021-12-31,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1185.88,4743.52,1199.09,4796.36,1176.17,4704.68,1181.54,4726.16 +2022-01-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.35,7325.05,170.93,7349.99,166.8,7172.4,167.67,7209.81 +2022-01-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,859.04,17180.8,865.2,17304.0,843.12,16862.4,844.89,16897.8 +2022-01-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,471.48,28288.8,473.47,28408.2,465.86,27951.6,467.45,28047.0 +2022-01-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,214.41,22513.05,216.27,22708.35,212.4,22302.0,213.63,22431.15 +2022-01-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1185.88,4743.52,1199.09,4796.36,1176.17,4704.68,1181.54,4726.16 +2022-01-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.35,7325.05,170.93,7349.99,166.8,7172.4,167.67,7209.81 +2022-01-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,859.04,17180.8,865.2,17304.0,843.12,16862.4,844.89,16897.8 +2022-01-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,471.48,28288.8,473.47,28408.2,465.86,27951.6,467.45,28047.0 +2022-01-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,214.41,22513.05,216.27,22708.35,212.4,22302.0,213.63,22431.15 +2022-01-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1185.88,4743.52,1199.09,4796.36,1176.17,4704.68,1181.54,4726.16 +2022-01-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.35,7325.05,171.68,7382.24,170.35,7325.05,171.28,7365.04 +2022-01-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,860.33,17206.6,876.39,17527.8,857.17,17143.4,874.57,17491.4 +2022-01-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,489.22,29353.2,497.72,29863.2,489.22,29353.2,494.39,29663.4 +2022-01-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,216.61,22744.05,219.11,23006.55,211.43,22200.15,218.52,22944.6 +2022-01-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1207.36,4829.44,1223.77,4895.08,1207.36,4829.44,1215.45,4861.8 +2022-01-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,172.13,7401.59,174.68,7511.24,170.69,7339.67,171.22,7362.46 +2022-01-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,874.66,17493.2,879.44,17588.8,860.33,17206.6,868.83,17376.6 +2022-01-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,493.89,29633.4,494.79,29687.4,481.07,28864.2,486.44,29186.4 +2022-01-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,219.94,23093.7,223.46,23463.3,216.22,22703.1,221.36,23242.8 +2022-01-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1222.25,4889.0,1233.53,4934.12,1205.2,4820.8,1227.57,4910.28 +2022-01-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.77,7343.11,175.9,7563.7,170.11,7314.73,175.1,7529.3 +2022-01-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,867.02,17340.4,877.53,17550.6,861.81,17236.2,875.48,17509.6 +2022-01-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,483.95,29037.0,489.57,29374.2,480.52,28831.2,486.54,29192.4 +2022-01-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.41,23248.05,221.75,23283.75,218.23,22914.15,218.72,22965.6 +2022-01-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.57,4910.28,1236.49,4945.96,1221.11,4884.44,1231.51,4926.04 +2022-01-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.68,7554.24,175.96,7566.28,173.28,7451.04,175.59,7550.37 +2022-01-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,863.34,17266.8,875.62,17512.4,862.72,17254.4,864.2,17284.0 +2022-01-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,479.53,28771.8,489.77,29386.2,474.31,28458.6,485.89,29153.4 +2022-01-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,215.44,22621.2,224.73,23596.65,214.95,22569.75,223.46,23463.3 +2022-01-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1222.15,4888.6,1238.26,4953.04,1212.44,4849.76,1231.81,4927.24 +2022-01-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,176.56,7592.08,178.74,7685.82,175.23,7534.89,175.77,7558.11 +2022-01-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,865.11,17302.2,888.33,17766.6,865.11,17302.2,885.9,17718.0 +2022-01-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,486.98,29218.8,492.4,29544.0,480.87,28852.2,487.43,29245.8 +2022-01-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,225.52,23679.6,227.86,23925.3,222.24,23335.2,224.73,23596.65 +2022-01-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1268.96,5075.84,1227.08,4908.32,1252.6,5010.4 +2022-01-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,176.56,7592.08,178.74,7685.82,175.23,7534.89,175.77,7558.11 +2022-01-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,865.11,17302.2,888.33,17766.6,865.11,17302.2,885.9,17718.0 +2022-01-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,486.98,29218.8,492.4,29544.0,480.87,28852.2,487.43,29245.8 +2022-01-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,225.52,23679.6,227.86,23925.3,222.24,23335.2,224.73,23596.65 +2022-01-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1268.96,5075.84,1227.08,4908.32,1252.6,5010.4 +2022-01-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,176.56,7592.08,178.74,7685.82,175.23,7534.89,175.77,7558.11 +2022-01-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,865.11,17302.2,888.33,17766.6,865.11,17302.2,885.9,17718.0 +2022-01-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,486.98,29218.8,492.4,29544.0,480.87,28852.2,487.43,29245.8 +2022-01-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,225.52,23679.6,227.86,23925.3,222.24,23335.2,224.73,23596.65 +2022-01-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1268.96,5075.84,1227.08,4908.32,1252.6,5010.4 +2022-01-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,177.01,7611.43,177.32,7624.76,175.5,7546.5,176.36,7583.48 +2022-01-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,897.03,17940.6,901.72,18034.4,884.8,17696.0,897.56,17951.2 +2022-01-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,489.07,29344.2,501.89,30113.4,488.33,29299.8,500.6,30036.0 +2022-01-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,226.3,23761.5,228.4,23982.0,225.42,23669.1,226.69,23802.45 +2022-01-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1256.64,5026.56,1262.9,5051.6,1232.99,4931.96,1235.7,4942.8 +2022-01-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,176.92,7607.56,176.92,7607.56,173.08,7442.44,173.52,7461.36 +2022-01-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,897.22,17944.4,938.33,18766.6,893.07,17861.4,929.3,18586.0 +2022-01-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,500.6,30036.0,504.82,30289.2,495.13,29707.8,498.16,29889.6 +2022-01-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.96,23935.8,231.58,24315.9,226.88,23822.4,228.06,23946.3 +2022-01-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1234.96,4939.84,1239.0,4956.0,1220.77,4883.08,1229.1,4916.4 +2022-01-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.01,7525.43,175.65,7552.95,171.48,7373.64,172.44,7414.92 +2022-01-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,940.1,18802.0,957.59,19151.8,932.59,18651.8,948.7,18974.0 +2022-01-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,501.89,30113.4,508.65,30519.0,500.3,30018.0,503.98,30238.8 +2022-01-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,230.02,24152.1,234.42,24614.1,229.28,24074.4,232.51,24413.55 +2022-01-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1234.86,4939.44,1264.53,5058.12,1228.06,4912.24,1256.94,5027.76 +2022-01-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,173.1,7443.3,176.36,7583.48,171.79,7386.97,175.01,7525.43 +2022-01-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,954.01,19080.2,974.32,19486.4,943.35,18867.0,968.87,19377.4 +2022-01-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,501.39,30083.4,510.69,30641.4,491.95,29517.0,508.8,30528.0 +2022-01-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.03,24573.15,241.27,25333.35,231.39,24295.95,239.95,25194.75 +2022-01-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1265.32,5061.28,1269.61,5078.44,1238.51,4954.04,1252.55,5010.2 +2022-01-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.23,7534.89,177.43,7629.49,174.12,7487.16,176.76,7600.68 +2022-01-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,967.44,19348.8,1002.9,20058.0,959.07,19181.4,983.02,19660.4 +2022-01-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,506.76,30405.6,512.13,30727.8,502.54,30152.4,506.61,30396.6 +2022-01-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,238.67,25060.35,243.13,25528.65,237.26,24912.3,238.92,25086.6 +2022-01-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1254.62,5018.48,1298.34,5193.36,1244.47,4977.88,1284.88,5139.52 +2022-01-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.23,7534.89,177.43,7629.49,174.12,7487.16,176.76,7600.68 +2022-01-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,967.44,19348.8,1002.9,20058.0,959.07,19181.4,983.02,19660.4 +2022-01-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,506.76,30405.6,512.13,30727.8,502.54,30152.4,506.61,30396.6 +2022-01-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,238.67,25060.35,243.13,25528.65,237.26,24912.3,238.92,25086.6 +2022-01-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1254.62,5018.48,1298.34,5193.36,1244.47,4977.88,1284.88,5139.52 +2022-01-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.23,7534.89,177.43,7629.49,174.12,7487.16,176.76,7600.68 +2022-01-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,967.44,19348.8,1002.9,20058.0,959.07,19181.4,983.02,19660.4 +2022-01-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,506.76,30405.6,512.13,30727.8,502.54,30152.4,506.61,30396.6 +2022-01-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,238.67,25060.35,243.13,25528.65,237.26,24912.3,238.92,25086.6 +2022-01-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1254.62,5018.48,1298.34,5193.36,1244.47,4977.88,1284.88,5139.52 +2022-01-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,177.89,7649.27,179.4,7714.2,176.83,7603.69,177.69,7640.67 +2022-01-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,984.6,19692.0,988.94,19778.8,953.24,19064.8,984.36,19687.2 +2022-01-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,510.94,30656.4,523.66,31419.6,509.05,30543.0,521.77,31306.2 +2022-01-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,240.63,25266.15,243.86,25605.3,239.9,25189.5,242.49,25461.45 +2022-01-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1291.14,5164.56,1294.25,5177.0,1264.63,5058.52,1267.24,5068.96 +2022-01-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,178.25,7664.75,180.51,7761.93,175.83,7560.69,176.61,7594.23 +2022-01-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,985.55,19711.0,995.92,19918.4,955.97,19119.4,960.94,19218.8 +2022-01-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,524.95,31497.0,525.1,31506.0,503.98,30238.8,507.81,30468.6 +2022-01-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,244.79,25702.95,245.18,25743.9,232.71,24434.55,233.88,24557.4 +2022-01-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1267.49,5069.96,1284.59,5138.36,1238.76,4955.04,1244.47,4977.88 +2022-01-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.68,7554.24,178.12,7659.16,174.35,7497.05,174.94,7522.42 +2022-01-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,954.01,19080.2,975.23,19504.6,942.39,18847.8,966.58,19331.6 +2022-01-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,507.21,30432.6,518.79,31127.4,501.84,30110.4,517.54,31052.4 +2022-01-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,233.49,24516.45,244.35,25656.75,231.24,24280.2,243.13,25528.65 +2022-01-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1242.06,4968.24,1256.45,5025.8,1232.0,4928.0,1236.88,4947.52 +2022-01-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.23,7534.89,176.36,7583.48,173.1,7443.3,174.37,7497.91 +2022-01-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,965.48,19309.6,971.88,19437.6,949.61,18992.2,954.44,19088.8 +2022-01-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,517.54,31052.4,519.83,31189.8,508.85,30531.0,512.53,30751.8 +2022-01-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,244.59,25681.95,246.6,25893.0,239.9,25189.5,243.27,25543.35 +2022-01-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1236.88,4947.52,1245.61,4982.44,1229.39,4917.56,1235.65,4942.6 +2022-01-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.7,7512.1,175.7,7555.1,168.58,7248.94,169.33,7281.19 +2022-01-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,944.49,18889.8,951.95,19039.0,917.92,18358.4,922.7,18454.0 +2022-01-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,507.66,30459.6,510.74,30644.4,491.26,29475.6,498.91,29934.6 +2022-01-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,240.24,25225.2,245.33,25759.65,233.39,24505.95,236.82,24866.1 +2022-01-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1212.29,4849.16,1219.49,4877.96,1167.94,4671.76,1175.09,4700.36 +2022-01-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.7,7512.1,175.7,7555.1,168.58,7248.94,169.33,7281.19 +2022-01-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,944.49,18889.8,951.95,19039.0,917.92,18358.4,922.7,18454.0 +2022-01-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,507.66,30459.6,510.74,30644.4,491.26,29475.6,498.91,29934.6 +2022-01-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,240.24,25225.2,245.33,25759.65,233.39,24505.95,236.82,24866.1 +2022-01-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1212.29,4849.16,1219.49,4877.96,1167.94,4671.76,1175.09,4700.36 +2022-01-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,174.7,7512.1,175.7,7555.1,168.58,7248.94,169.33,7281.19 +2022-01-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,944.49,18889.8,951.95,19039.0,917.92,18358.4,922.7,18454.0 +2022-01-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,507.66,30459.6,510.74,30644.4,491.26,29475.6,498.91,29934.6 +2022-01-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,240.24,25225.2,245.33,25759.65,233.39,24505.95,236.82,24866.1 +2022-01-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1212.29,4849.16,1219.49,4877.96,1167.94,4671.76,1175.09,4700.36 +2022-01-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,169.2,7275.6,170.29,7322.47,164.19,7060.17,165.52,7117.36 +2022-01-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,918.64,18372.8,919.21,18384.2,863.53,17270.6,871.84,17436.8 +2022-01-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,497.42,29845.2,501.15,30069.0,470.54,28232.4,475.6,28536.0 +2022-01-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,236.86,24870.3,238.58,25050.9,221.8,23289.0,224.59,23581.95 +2022-01-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1169.62,4678.48,1182.63,4730.52,1143.35,4573.4,1170.36,4681.44 +2022-01-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,165.07,7098.01,170.26,7321.18,163.25,7019.75,169.71,7297.53 +2022-01-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,864.15,17283.0,881.83,17636.6,849.29,16985.8,878.78,17575.6 +2022-01-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,470.09,28205.4,489.32,29359.2,464.72,27883.2,487.38,29242.8 +2022-01-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.16,23221.8,235.64,24742.2,217.98,22887.9,233.68,24536.4 +2022-01-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1167.94,4671.76,1185.88,4743.52,1153.85,4615.4,1173.76,4695.04 +2022-01-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,165.07,7098.01,170.26,7321.18,163.25,7019.75,169.71,7297.53 +2022-01-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,864.15,17283.0,881.83,17636.6,849.29,16985.8,878.78,17575.6 +2022-01-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,470.09,28205.4,489.32,29359.2,464.72,27883.2,487.38,29242.8 +2022-01-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.16,23221.8,235.64,24742.2,217.98,22887.9,233.68,24536.4 +2022-01-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1167.94,4671.76,1185.88,4743.52,1153.85,4615.4,1173.76,4695.04 +2022-01-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.8,7344.4,170.91,7349.13,166.36,7153.48,169.55,7290.65 +2022-01-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,870.84,17416.8,875.57,17511.4,852.15,17043.0,869.79,17395.8 +2022-01-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,478.93,28735.8,499.41,29964.6,474.56,28473.6,491.21,29472.6 +2022-01-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,230.5,24202.5,237.01,24886.05,227.62,23900.1,235.84,24763.2 +2022-01-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1172.87,4691.48,1180.51,4722.04,1138.37,4553.48,1168.48,4673.92 +2022-01-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.77,7343.11,174.57,7506.51,169.18,7274.74,169.69,7296.67 +2022-01-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,878.39,17567.8,914.1,18282.0,878.39,17567.8,901.05,18021.0 +2022-01-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,497.02,29821.2,506.17,30370.2,492.45,29547.0,494.34,29660.4 +2022-01-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,239.02,25097.1,244.5,25672.5,237.65,24953.25,238.77,25070.85 +2022-01-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1172.77,4691.08,1187.11,4748.44,1133.0,4532.0,1140.49,4561.96 +2022-01-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.77,7343.11,174.57,7506.51,169.18,7274.74,169.69,7296.67 +2022-01-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,878.39,17567.8,914.1,18282.0,878.39,17567.8,901.05,18021.0 +2022-01-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,497.02,29821.2,506.17,30370.2,492.45,29547.0,494.34,29660.4 +2022-01-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,239.02,25097.1,244.5,25672.5,237.65,24953.25,238.77,25070.85 +2022-01-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1172.77,4691.08,1187.11,4748.44,1133.0,4532.0,1140.49,4561.96 +2022-01-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.77,7343.11,174.57,7506.51,169.18,7274.74,169.69,7296.67 +2022-01-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,878.39,17567.8,914.1,18282.0,878.39,17567.8,901.05,18021.0 +2022-01-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,497.02,29821.2,506.17,30370.2,492.45,29547.0,494.34,29660.4 +2022-01-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,239.02,25097.1,244.5,25672.5,237.65,24953.25,238.77,25070.85 +2022-01-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1172.77,4691.08,1187.11,4748.44,1133.0,4532.0,1140.49,4561.96 +2022-01-31,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.77,7343.11,174.57,7506.51,169.18,7274.74,169.69,7296.67 +2022-01-31,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,878.39,17567.8,914.1,18282.0,878.39,17567.8,901.05,18021.0 +2022-01-31,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,497.02,29821.2,506.17,30370.2,492.45,29547.0,494.34,29660.4 +2022-01-31,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,239.02,25097.1,244.5,25672.5,237.65,24953.25,238.77,25070.85 +2022-01-31,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1172.77,4691.08,1187.11,4748.44,1133.0,4532.0,1140.49,4561.96 +2022-02-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,175.23,7534.89,175.23,7534.89,166.8,7172.4,168.07,7227.01 +2022-02-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,892.83,17856.6,914.24,18284.8,885.18,17703.6,910.85,18217.0 +2022-02-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,503.88,30232.8,511.48,30688.8,490.16,29409.6,501.2,30072.0 +2022-02-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,244.5,25672.5,250.76,26329.8,239.41,25138.05,244.4,25662.0 +2022-02-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1177.8,4711.2,1187.85,4751.4,1152.86,4611.44,1166.12,4664.48 +2022-02-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.8,7344.4,171.06,7355.58,168.29,7236.47,169.51,7288.93 +2022-02-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,909.56,18191.2,931.45,18629.0,909.56,18191.2,924.09,18481.8 +2022-02-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,506.86,30411.6,511.23,30673.8,502.24,30134.4,503.28,30196.8 +2022-02-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,246.45,25877.25,249.49,26196.45,243.91,25610.55,245.18,25743.9 +2022-02-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1166.12,4664.48,1199.97,4799.88,1165.97,4663.88,1197.21,4788.84 +2022-02-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.35,7325.05,170.75,7342.25,167.03,7182.29,167.27,7192.61 +2022-02-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,926.24,18524.8,937.13,18742.6,919.59,18391.8,923.94,18478.8 +2022-02-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,505.87,30352.2,511.18,30670.8,499.8,29988.0,501.49,30089.4 +2022-02-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.43,25770.15,248.8,26124.0,243.91,25610.55,247.38,25974.9 +2022-02-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1201.94,4807.76,1213.18,4852.72,1186.81,4747.24,1202.73,4810.92 +2022-02-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.31,7194.33,168.58,7248.94,165.94,7135.42,166.65,7165.95 +2022-02-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,923.94,18478.8,929.06,18581.2,908.84,18176.8,915.24,18304.8 +2022-02-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,501.39,30083.4,504.72,30283.2,495.93,29755.8,497.47,29848.2 +2022-02-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,248.02,26042.1,252.27,26488.35,247.53,25990.65,248.85,26129.25 +2022-02-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1202.78,4811.12,1227.08,4908.32,1201.3,4805.2,1216.92,4867.68 +2022-02-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.31,7194.33,168.58,7248.94,165.94,7135.42,166.65,7165.95 +2022-02-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,923.94,18478.8,929.06,18581.2,908.84,18176.8,915.24,18304.8 +2022-02-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,501.39,30083.4,504.72,30283.2,495.93,29755.8,497.47,29848.2 +2022-02-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,248.02,26042.1,252.27,26488.35,247.53,25990.65,248.85,26129.25 +2022-02-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1202.78,4811.12,1227.08,4908.32,1201.3,4805.2,1216.92,4867.68 +2022-02-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.31,7194.33,168.58,7248.94,165.94,7135.42,166.65,7165.95 +2022-02-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,923.94,18478.8,929.06,18581.2,908.84,18176.8,915.24,18304.8 +2022-02-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,501.39,30083.4,504.72,30283.2,495.93,29755.8,497.47,29848.2 +2022-02-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,248.02,26042.1,252.27,26488.35,247.53,25990.65,248.85,26129.25 +2022-02-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1202.78,4811.12,1227.08,4908.32,1201.3,4805.2,1216.92,4867.68 +2022-02-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.69,7210.67,167.87,7218.41,164.19,7060.17,165.23,7104.89 +2022-02-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,936.8,18736.0,936.8,18736.0,904.78,18095.6,911.28,18225.6 +2022-02-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,498.91,29934.6,501.3,30078.0,489.62,29377.2,491.75,29505.0 +2022-02-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,250.86,26340.3,251.25,26381.25,245.13,25738.65,246.4,25872.0 +2022-02-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1217.02,4868.08,1222.0,4888.0,1195.93,4783.72,1206.58,4826.32 +2022-02-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.09,7141.87,167.91,7220.13,164.43,7070.49,167.42,7199.06 +2022-02-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,911.95,18239.0,917.63,18352.6,875.96,17519.2,887.04,17740.8 +2022-02-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,495.53,29731.8,495.53,29731.8,476.35,28581.0,489.47,29368.2 +2022-02-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,247.24,25960.2,248.26,26067.3,227.67,23905.35,229.67,24115.35 +2022-02-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1204.51,4818.04,1229.89,4919.56,1172.87,4691.48,1181.49,4725.96 +2022-02-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.58,7248.94,169.47,7287.21,166.23,7147.89,166.63,7165.09 +2022-02-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,894.98,17899.6,930.11,18602.2,893.4,17868.0,924.95,18499.0 +2022-02-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,492.25,29535.0,500.6,30036.0,491.7,29502.0,498.26,29895.6 +2022-02-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,232.76,24439.8,233.73,24541.65,227.67,23905.35,232.8,24444.0 +2022-02-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1185.09,4740.36,1218.26,4873.04,1183.61,4734.44,1206.43,4825.72 +2022-02-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.57,7205.51,167.93,7220.99,165.68,7124.24,166.2,7146.6 +2022-02-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,928.87,18577.4,932.02,18640.4,913.62,18272.4,916.92,18338.4 +2022-02-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,503.88,30232.8,506.86,30411.6,501.1,30066.0,504.18,30250.8 +2022-02-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,233.73,24541.65,239.16,25111.8,229.14,24059.7,236.08,24788.4 +2022-02-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1205.44,4821.76,1224.76,4899.04,1196.33,4785.32,1220.92,4883.68 +2022-02-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.2,7146.6,168.38,7240.34,164.11,7056.73,166.15,7144.45 +2022-02-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,929.15,18583.0,929.15,18583.0,871.46,17429.2,874.04,17480.8 +2022-02-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,498.96,29937.6,503.68,30220.8,493.94,29636.4,495.28,29716.8 +2022-02-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.76,24649.8,236.77,24860.85,225.37,23663.85,227.28,23864.4 +2022-02-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1210.32,4841.28,1210.32,4841.28,1165.92,4663.68,1175.14,4700.56 +2022-02-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.2,7146.6,168.38,7240.34,164.11,7056.73,166.15,7144.45 +2022-02-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,929.15,18583.0,929.15,18583.0,871.46,17429.2,874.04,17480.8 +2022-02-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,498.96,29937.6,503.68,30220.8,493.94,29636.4,495.28,29716.8 +2022-02-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.76,24649.8,236.77,24860.85,225.37,23663.85,227.28,23864.4 +2022-02-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1210.32,4841.28,1210.32,4841.28,1165.92,4663.68,1175.14,4700.56 +2022-02-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.2,7146.6,168.38,7240.34,164.11,7056.73,166.15,7144.45 +2022-02-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,929.15,18583.0,929.15,18583.0,871.46,17429.2,874.04,17480.8 +2022-02-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,498.96,29937.6,503.68,30220.8,493.94,29636.4,495.28,29716.8 +2022-02-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.76,24649.8,236.77,24860.85,225.37,23663.85,227.28,23864.4 +2022-02-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1210.32,4841.28,1210.32,4841.28,1165.92,4663.68,1175.14,4700.56 +2022-02-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,164.11,7056.73,164.49,7073.07,162.11,6970.73,162.62,6992.66 +2022-02-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,929.15,18583.0,929.15,18583.0,871.46,17429.2,874.04,17480.8 +2022-02-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,498.96,29937.6,503.68,30220.8,493.94,29636.4,495.28,29716.8 +2022-02-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.76,24649.8,236.77,24860.85,225.37,23663.85,227.28,23864.4 +2022-02-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1140.34,4561.36,1168.24,4672.96,1121.62,4486.48,1153.4,4613.6 +2022-02-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.78,6999.54,166.24,7148.32,160.33,6894.19,165.86,7131.98 +2022-02-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,851.72,17034.4,874.76,17495.2,831.74,16634.8,872.08,17441.6 +2022-02-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,473.87,28432.2,502.19,30131.4,464.32,27859.2,500.75,30045.0 +2022-02-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,218.47,22939.35,226.98,23832.9,214.07,22477.35,225.42,23669.1 +2022-02-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1143.35,4573.4,1182.72,4730.88,1133.49,4533.96,1176.91,4707.64 +2022-02-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.81,7172.83,170.13,7315.59,166.49,7159.07,168.2,7232.6 +2022-02-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,879.25,17585.0,881.21,17624.2,859.37,17187.4,865.3,17306.0 +2022-02-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,501.39,30083.4,504.82,30289.2,493.64,29618.4,495.13,29707.8 +2022-02-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,228.35,23976.75,231.63,24321.15,225.27,23653.35,226.4,23772.0 +2022-02-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1181.74,4726.96,1201.45,4805.8,1157.15,4628.6,1193.81,4775.24 +2022-02-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,169.03,7268.29,169.62,7293.66,166.81,7172.83,167.71,7211.53 +2022-02-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,863.72,17274.4,875.86,17517.2,854.64,17092.8,858.18,17163.6 +2022-02-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,501.99,30119.4,508.25,30495.0,495.23,29713.8,496.92,29815.2 +2022-02-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,228.45,23987.25,228.74,24017.7,222.09,23319.45,222.82,23396.1 +2022-02-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1199.78,4799.12,1207.27,4829.08,1184.75,4739.0,1201.89,4807.56 +2022-02-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.01,7181.43,169.03,7268.29,167.01,7181.43,167.77,7214.11 +2022-02-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,851.1,17022.0,862.86,17257.2,845.13,16902.6,847.66,16953.2 +2022-02-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,494.39,29663.4,499.66,29979.6,488.47,29308.2,490.06,29403.6 +2022-02-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,222.29,23340.45,225.03,23628.15,219.69,23067.45,220.92,23196.6 +2022-02-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1196.62,4786.48,1239.89,4959.56,1196.38,4785.52,1234.47,4937.88 +2022-02-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.01,7181.43,169.03,7268.29,167.01,7181.43,167.77,7214.11 +2022-02-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,851.1,17022.0,862.86,17257.2,845.13,16902.6,847.66,16953.2 +2022-02-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,494.39,29663.4,499.66,29979.6,488.47,29308.2,490.06,29403.6 +2022-02-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,222.29,23340.45,225.03,23628.15,219.69,23067.45,220.92,23196.6 +2022-02-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1196.62,4786.48,1239.89,4959.56,1196.38,4785.52,1234.47,4937.88 +2022-02-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.01,7181.43,169.03,7268.29,167.01,7181.43,167.77,7214.11 +2022-02-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,851.1,17022.0,862.86,17257.2,845.13,16902.6,847.66,16953.2 +2022-02-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,494.39,29663.4,499.66,29979.6,488.47,29308.2,490.06,29403.6 +2022-02-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,222.29,23340.45,225.03,23628.15,219.69,23067.45,220.92,23196.6 +2022-02-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1196.62,4786.48,1239.89,4959.56,1196.38,4785.52,1234.47,4937.88 +2022-02-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.71,7211.53,167.71,7211.53,164.13,7057.59,165.79,7128.97 +2022-02-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,850.77,17015.4,851.34,17026.8,833.56,16671.2,836.19,16723.8 +2022-02-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,487.98,29278.8,497.27,29836.2,483.21,28992.6,491.66,29499.6 +2022-02-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,219.25,23021.25,222.63,23376.15,217.49,22836.45,220.13,23113.65 +2022-02-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1235.95,4943.8,1247.38,4989.52,1218.3,4873.2,1225.75,4903.0 +2022-02-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.86,6959.98,163.86,7045.98,157.05,6753.15,159.75,6869.25 +2022-02-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,813.58,16271.6,835.33,16706.6,812.53,16250.6,829.93,16598.6 +2022-02-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,474.21,28452.6,483.21,28992.6,468.7,28122.0,475.51,28530.6 +2022-02-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,205.46,21573.3,219.84,23083.2,205.46,21573.3,217.79,22867.95 +2022-02-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.58,4770.32,1226.44,4905.76,1187.65,4750.6,1221.31,4885.24 +2022-02-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.19,6931.17,162.22,6975.46,160.15,6886.45,160.56,6904.08 +2022-02-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,836.43,16728.6,842.74,16854.8,824.14,16482.8,826.77,16535.4 +2022-02-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,478.93,28735.8,482.36,28941.6,472.57,28354.2,474.06,28443.6 +2022-02-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,221.16,23221.8,221.94,23303.7,215.73,22651.65,216.42,22724.1 +2022-02-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1218.75,4875.0,1245.7,4982.8,1210.81,4843.24,1221.11,4884.44 +2022-02-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,156.91,6747.13,158.26,6805.18,148.87,6401.41,149.74,6438.82 +2022-02-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,800.1,16002.0,810.38,16207.6,747.53,14950.6,750.78,15015.6 +2022-02-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,452.85,27171.0,458.66,27519.6,408.57,24514.2,425.22,25513.2 +2022-02-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,206.63,21696.15,211.38,22194.9,198.9,20884.5,199.93,20992.65 +2022-02-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1191.64,4766.56,1207.32,4829.28,1164.98,4659.92,1179.67,4718.68 +2022-02-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,152.87,6573.41,153.54,6602.22,149.34,6421.62,151.23,6502.89 +2022-02-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,756.23,15124.6,800.06,16001.2,756.23,15124.6,790.59,15811.8 +2022-02-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,439.63,26377.8,462.73,27763.8,439.63,26377.8,456.77,27406.2 +2022-02-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,203.7,21388.5,216.22,22703.1,203.7,21388.5,215.29,22605.45 +2022-02-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.83,4771.32,1238.85,4955.4,1186.91,4747.64,1234.27,4937.08 +2022-02-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,152.87,6573.41,153.54,6602.22,149.34,6421.62,151.23,6502.89 +2022-02-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,756.23,15124.6,800.06,16001.2,756.23,15124.6,790.59,15811.8 +2022-02-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,439.63,26377.8,462.73,27763.8,439.63,26377.8,456.77,27406.2 +2022-02-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,203.7,21388.5,216.22,22703.1,203.7,21388.5,215.29,22605.45 +2022-02-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.83,4771.32,1238.85,4955.4,1186.91,4747.64,1234.27,4937.08 +2022-02-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,152.87,6573.41,153.54,6602.22,149.34,6421.62,151.23,6502.89 +2022-02-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,756.23,15124.6,800.06,16001.2,756.23,15124.6,790.59,15811.8 +2022-02-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,439.63,26377.8,462.73,27763.8,439.63,26377.8,456.77,27406.2 +2022-02-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,203.7,21388.5,216.22,22703.1,203.7,21388.5,215.29,22605.45 +2022-02-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.83,4771.32,1238.85,4955.4,1186.91,4747.64,1234.27,4937.08 +2022-02-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,152.87,6573.41,153.54,6602.22,149.34,6421.62,151.23,6502.89 +2022-02-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,756.23,15124.6,800.06,16001.2,756.23,15124.6,790.59,15811.8 +2022-02-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,439.63,26377.8,462.73,27763.8,439.63,26377.8,456.77,27406.2 +2022-02-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,203.7,21388.5,216.22,22703.1,203.7,21388.5,215.29,22605.45 +2022-02-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.83,4771.32,1238.85,4955.4,1186.91,4747.64,1234.27,4937.08 +2022-03-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,152.87,6573.41,153.54,6602.22,149.34,6421.62,151.23,6502.89 +2022-03-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,756.23,15124.6,800.06,16001.2,756.23,15124.6,790.59,15811.8 +2022-03-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,439.63,26377.8,462.73,27763.8,439.63,26377.8,456.77,27406.2 +2022-03-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,203.7,21388.5,216.22,22703.1,203.7,21388.5,215.29,22605.45 +2022-03-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.83,4771.32,1238.85,4955.4,1186.91,4747.64,1234.27,4937.08 +2022-03-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,155.79,6698.97,160.38,6896.34,152.78,6569.54,153.81,6613.83 +2022-03-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,801.06,16021.2,820.89,16417.8,791.45,15829.0,817.88,16357.6 +2022-03-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,448.42,26905.2,451.35,27081.0,441.81,26508.6,444.84,26690.4 +2022-03-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,216.51,22733.55,222.29,23340.45,213.58,22425.9,220.53,23155.65 +2022-03-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1236.74,4946.96,1244.42,4977.68,1202.88,4811.52,1213.43,4853.72 +2022-03-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,156.2,6716.6,159.16,6843.88,154.37,6637.91,155.75,6697.25 +2022-03-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,826.87,16537.4,858.75,17175.0,826.87,16537.4,850.67,17013.4 +2022-03-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,454.29,27257.4,457.12,27427.2,432.32,25939.2,434.21,26052.6 +2022-03-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,224.39,23560.95,225.52,23679.6,220.97,23201.85,221.7,23278.5 +2022-03-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1220.18,4880.72,1233.68,4934.72,1166.51,4666.04,1179.92,4719.68 +2022-03-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,156.44,6726.92,158.04,6795.72,154.22,6631.46,156.62,6734.66 +2022-03-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,841.21,16824.2,849.57,16991.4,820.99,16419.8,824.77,16495.4 +2022-03-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,428.84,25730.4,428.84,25730.4,412.45,24747.0,414.93,24895.8 +2022-03-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,220.18,23118.9,221.55,23262.75,215.98,22677.9,216.66,22749.3 +2022-03-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1170.4,4681.6,1186.67,4746.68,1135.61,4542.44,1157.99,4631.96 +2022-03-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,156.44,6726.92,158.04,6795.72,154.22,6631.46,156.62,6734.66 +2022-03-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,841.21,16824.2,849.57,16991.4,820.99,16419.8,824.77,16495.4 +2022-03-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,428.84,25730.4,428.84,25730.4,412.45,24747.0,414.93,24895.8 +2022-03-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,220.18,23118.9,221.55,23262.75,215.98,22677.9,216.66,22749.3 +2022-03-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1170.4,4681.6,1186.67,4746.68,1135.61,4542.44,1157.99,4631.96 +2022-03-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,156.44,6726.92,158.04,6795.72,154.22,6631.46,156.62,6734.66 +2022-03-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,841.21,16824.2,849.57,16991.4,820.99,16419.8,824.77,16495.4 +2022-03-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,428.84,25730.4,428.84,25730.4,412.45,24747.0,414.93,24895.8 +2022-03-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,220.18,23118.9,221.55,23262.75,215.98,22677.9,216.66,22749.3 +2022-03-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1170.4,4681.6,1186.67,4746.68,1135.61,4542.44,1157.99,4631.96 +2022-03-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,156.02,6708.86,156.02,6708.86,149.18,6414.74,151.97,6534.71 +2022-03-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,797.81,15956.2,819.22,16384.4,794.37,15887.4,812.15,16243.0 +2022-03-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,399.63,23977.8,399.87,23992.2,385.51,23130.6,391.77,23506.2 +2022-03-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,209.71,22019.55,214.85,22559.25,207.66,21804.3,211.57,22214.85 +2022-03-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1138.37,4553.48,1146.95,4587.8,1107.47,4429.88,1131.42,4525.68 +2022-03-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,151.88,6530.84,154.22,6631.46,149.59,6432.37,153.59,6604.37 +2022-03-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,810.62,16212.4,837.38,16747.6,804.17,16083.4,831.74,16634.8 +2022-03-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,389.89,23393.4,392.92,23575.2,373.83,22429.8,389.39,23363.4 +2022-03-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,212.65,22328.25,222.87,23401.35,210.35,22086.75,222.09,23319.45 +2022-03-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1123.59,4494.36,1144.14,4576.56,1084.16,4336.64,1136.94,4547.76 +2022-03-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,154.89,6660.27,156.31,6721.33,151.83,6528.69,154.06,6624.58 +2022-03-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,835.52,16710.4,855.21,17104.2,833.46,16669.2,851.1,17022.0 +2022-03-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,394.26,23655.6,406.58,24394.8,387.2,23232.0,403.45,24207.0 +2022-03-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,224.93,23617.65,226.1,23740.5,221.31,23237.55,224.29,23550.45 +2022-03-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1151.19,4604.76,1170.6,4682.4,1123.83,4495.32,1141.72,4566.88 +2022-03-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,158.26,6805.18,159.16,6843.88,155.34,6679.62,156.91,6747.13 +2022-03-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,876.91,17538.2,884.56,17691.2,856.22,17124.4,870.55,17411.0 +2022-03-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,427.06,25623.6,432.22,25933.2,411.6,24696.0,416.97,25018.2 +2022-03-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,229.48,24095.4,230.85,24239.25,224.93,23617.65,227.28,23864.4 +2022-03-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1175.83,4703.32,1182.68,4730.72,1158.53,4634.12,1161.68,4646.72 +2022-03-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,157.81,6785.83,163.52,7031.36,157.48,6771.64,162.76,6998.68 +2022-03-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,871.75,17435.0,888.05,17761.0,864.82,17296.4,884.61,17692.2 +2022-03-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,413.34,24800.4,418.41,25104.6,404.89,24293.4,415.58,24934.8 +2022-03-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.33,23869.65,229.14,24059.7,225.22,23648.1,228.11,23951.55 +2022-03-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1158.08,4632.32,1193.66,4774.64,1153.16,4612.64,1185.53,4742.12 +2022-03-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,157.81,6785.83,163.52,7031.36,157.48,6771.64,162.76,6998.68 +2022-03-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,871.75,17435.0,888.05,17761.0,864.82,17296.4,884.61,17692.2 +2022-03-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,413.34,24800.4,418.41,25104.6,404.89,24293.4,415.58,24934.8 +2022-03-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.33,23869.65,229.14,24059.7,225.22,23648.1,228.11,23951.55 +2022-03-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1158.08,4632.32,1193.66,4774.64,1153.16,4612.64,1185.53,4742.12 +2022-03-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,157.81,6785.83,163.52,7031.36,157.48,6771.64,162.76,6998.68 +2022-03-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,871.75,17435.0,888.05,17761.0,864.82,17296.4,884.61,17692.2 +2022-03-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,413.34,24800.4,418.41,25104.6,404.89,24293.4,415.58,24934.8 +2022-03-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.33,23869.65,229.14,24059.7,225.22,23648.1,228.11,23951.55 +2022-03-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1158.08,4632.32,1193.66,4774.64,1153.16,4612.64,1185.53,4742.12 +2022-03-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.77,6956.11,162.31,6979.33,158.42,6812.06,161.7,6953.1 +2022-03-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,896.6,17932.0,897.18,17943.6,876.82,17536.4,890.68,17813.6 +2022-03-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,416.22,24973.2,416.22,24973.2,401.51,24090.6,409.17,24550.2 +2022-03-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,226.98,23832.9,229.58,24105.9,225.52,23679.6,226.49,23781.45 +2022-03-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1192.58,4770.32,1192.58,4770.32,1160.79,4643.16,1174.3,4697.2 +2022-03-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.33,6980.19,162.53,6988.79,156.51,6729.93,157.5,6772.5 +2022-03-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,896.27,17925.4,898.71,17974.2,874.28,17485.6,879.59,17591.8 +2022-03-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,407.92,24475.2,421.39,25283.4,405.54,24332.4,411.1,24666.0 +2022-03-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,226.88,23822.4,228.3,23971.5,220.48,23150.4,222.48,23360.4 +2022-03-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1177.8,4711.2,1206.87,4827.48,1176.47,4705.88,1194.5,4778.0 +2022-03-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,158.94,6834.42,160.83,6915.69,157.43,6769.49,160.2,6888.6 +2022-03-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,881.83,17636.6,902.91,18058.2,881.83,17636.6,896.27,17925.4 +2022-03-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,423.87,25432.2,425.86,25551.6,418.26,25095.6,422.19,25331.4 +2022-03-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,224.44,23566.2,226.84,23818.2,224.1,23530.5,225.42,23669.1 +2022-03-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1212.1,4848.4,1270.99,5083.96,1205.69,4822.76,1252.46,5009.84 +2022-03-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.68,6952.24,164.65,7079.95,160.89,6918.27,163.75,7041.25 +2022-03-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,903.34,18066.8,907.12,18142.4,891.63,17832.6,897.8,17956.0 +2022-03-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,429.29,25757.4,433.07,25984.2,426.81,25608.6,431.13,25867.8 +2022-03-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,228.25,23966.25,228.84,24028.2,226.3,23761.5,226.74,23807.7 +2022-03-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1305.92,5223.68,1271.53,5086.12,1277.74,5110.96 +2022-03-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.68,6952.24,164.65,7079.95,160.89,6918.27,163.75,7041.25 +2022-03-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,903.34,18066.8,907.12,18142.4,891.63,17832.6,897.8,17956.0 +2022-03-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,429.29,25757.4,433.07,25984.2,426.81,25608.6,431.13,25867.8 +2022-03-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,228.25,23966.25,228.84,24028.2,226.3,23761.5,226.74,23807.7 +2022-03-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1305.92,5223.68,1271.53,5086.12,1277.74,5110.96 +2022-03-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.68,6952.24,164.65,7079.95,160.89,6918.27,163.75,7041.25 +2022-03-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,903.34,18066.8,907.12,18142.4,891.63,17832.6,897.8,17956.0 +2022-03-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,429.29,25757.4,433.07,25984.2,426.81,25608.6,431.13,25867.8 +2022-03-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,228.25,23966.25,228.84,24028.2,226.3,23761.5,226.74,23807.7 +2022-03-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1305.92,5223.68,1271.53,5086.12,1277.74,5110.96 +2022-03-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.68,6952.24,164.65,7079.95,160.89,6918.27,163.75,7041.25 +2022-03-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,903.34,18066.8,907.12,18142.4,891.63,17832.6,897.8,17956.0 +2022-03-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,429.29,25757.4,433.07,25984.2,426.81,25608.6,431.13,25867.8 +2022-03-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,228.25,23966.25,228.84,24028.2,226.3,23761.5,226.74,23807.7 +2022-03-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1305.92,5223.68,1271.53,5086.12,1277.74,5110.96 +2022-03-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.86,6959.98,165.14,7101.02,160.2,6888.6,160.6,6905.8 +2022-03-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,906.02,18120.4,912.57,18251.4,895.6,17912.0,898.42,17968.4 +2022-03-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,433.32,25999.2,433.37,26002.2,424.47,25468.2,425.32,25519.2 +2022-03-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.96,23935.8,228.45,23987.25,222.48,23360.4,223.07,23422.35 +2022-03-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1292.13,5168.52,1295.82,5183.28,1263.54,5054.16,1270.15,5080.6 +2022-03-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.34,6937.62,166.22,7147.46,160.38,6896.34,165.64,7122.52 +2022-03-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,891.06,17821.2,917.63,18352.6,885.47,17709.4,912.71,18254.2 +2022-03-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,425.32,25519.2,438.68,26320.8,418.76,25125.6,437.59,26255.4 +2022-03-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,224.73,23596.65,226.88,23822.4,221.41,23248.05,226.3,23761.5 +2022-03-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1269.46,5077.84,1269.46,5077.84,1220.28,4881.12,1264.78,5059.12 +2022-03-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.76,7170.68,167.08,7184.44,164.11,7056.73,164.83,7087.69 +2022-03-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,910.22,18204.4,925.71,18514.2,905.16,18103.2,919.59,18391.8 +2022-03-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,441.57,26494.2,446.24,26774.4,431.83,25909.8,433.02,25981.2 +2022-03-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,227.86,23925.3,232.31,24392.55,226.69,23802.45,229.33,24079.65 +2022-03-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1277.93,5111.72,1320.71,5282.84,1276.5,5106.0,1286.07,5144.28 +2022-03-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,164.56,7076.08,165.37,7110.91,162.22,6975.46,163.03,7010.29 +2022-03-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,919.59,18391.8,931.49,18629.8,912.95,18259.0,929.53,18590.6 +2022-03-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,428.25,25695.0,432.72,25963.2,424.82,25489.2,430.53,25831.8 +2022-03-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,229.67,24115.35,235.79,24757.95,227.81,23920.05,234.37,24608.85 +2022-03-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1285.23,5140.92,1247.82,4991.28,1257.83,5031.32 +2022-03-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.76,6998.68,163.91,7048.13,161.01,6923.43,162.0,6966.0 +2022-03-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,932.02,18640.4,942.06,18841.2,925.04,18500.8,932.26,18645.2 +2022-03-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,434.21,26052.6,435.01,26100.6,425.02,25501.2,429.39,25763.4 +2022-03-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,238.92,25086.6,234.03,24573.15,236.13,24793.65 +2022-03-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1258.62,5034.48,1276.11,5104.44,1225.11,4900.44,1231.02,4924.08 +2022-03-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.76,6998.68,163.91,7048.13,161.01,6923.43,162.0,6966.0 +2022-03-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,932.02,18640.4,942.06,18841.2,925.04,18500.8,932.26,18645.2 +2022-03-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,434.21,26052.6,435.01,26100.6,425.02,25501.2,429.39,25763.4 +2022-03-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,238.92,25086.6,234.03,24573.15,236.13,24793.65 +2022-03-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1258.62,5034.48,1276.11,5104.44,1225.11,4900.44,1231.02,4924.08 +2022-03-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.76,6998.68,163.91,7048.13,161.01,6923.43,162.0,6966.0 +2022-03-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,932.02,18640.4,942.06,18841.2,925.04,18500.8,932.26,18645.2 +2022-03-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,434.21,26052.6,435.01,26100.6,425.02,25501.2,429.39,25763.4 +2022-03-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,238.92,25086.6,234.03,24573.15,236.13,24793.65 +2022-03-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1258.62,5034.48,1276.11,5104.44,1225.11,4900.44,1231.02,4924.08 +2022-03-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.86,6959.98,163.14,7015.02,160.2,6888.6,161.73,6954.39 +2022-03-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,939.57,18791.4,939.57,18791.4,909.56,18191.2,915.67,18313.4 +2022-03-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,429.34,25760.4,432.27,25936.2,423.73,25423.8,429.99,25799.4 +2022-03-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,237.55,24942.75,238.63,25056.15,232.36,24397.8,234.37,24608.85 +2022-03-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1236.93,4947.72,1239.79,4959.16,1200.47,4801.88,1213.87,4855.48 +2022-03-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.76,6998.68,162.94,7006.42,160.94,6920.42,161.16,6929.88 +2022-03-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,916.73,18334.6,945.88,18917.6,915.72,18314.4,943.83,18876.6 +2022-03-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,432.62,25957.2,436.5,26190.0,428.79,25727.4,430.88,25852.8 +2022-03-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,238.63,25056.15,239.55,25152.75,233.39,24505.95,234.12,24582.6 +2022-03-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1225.11,4900.44,1233.93,4935.72,1211.01,4844.04,1229.34,4917.36 +2022-03-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.09,6969.87,162.94,7006.42,161.5,6944.5,161.88,6960.84 +2022-03-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,954.01,19080.2,954.01,19080.2,936.8,18736.0,940.15,18803.0 +2022-03-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,436.0,26160.0,439.63,26377.8,431.92,25915.2,432.97,25978.2 +2022-03-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,235.79,24757.95,239.55,25152.75,232.71,24434.55,236.38,24819.9 +2022-03-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1239.89,4959.56,1255.02,5020.08,1227.08,4908.32,1250.39,5001.56 +2022-03-31,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.09,6969.87,162.94,7006.42,161.5,6944.5,161.88,6960.84 +2022-03-31,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,954.01,19080.2,954.01,19080.2,936.8,18736.0,940.15,18803.0 +2022-03-31,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,436.0,26160.0,439.63,26377.8,431.92,25915.2,432.97,25978.2 +2022-03-31,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,235.79,24757.95,239.55,25152.75,232.71,24434.55,236.38,24819.9 +2022-03-31,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1239.89,4959.56,1255.02,5020.08,1227.08,4908.32,1250.39,5001.56 +2022-04-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.56,6990.08,168.6,7249.8,162.56,6990.08,168.33,7238.19 +2022-04-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,927.38,18547.6,950.66,19013.2,927.38,18547.6,943.49,18869.8 +2022-04-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,431.43,25885.8,439.53,26371.8,428.35,25701.0,438.38,26302.8 +2022-04-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,232.27,24388.35,240.92,25296.6,232.07,24367.35,240.09,25209.45 +2022-04-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1246.49,4985.96,1226.04,4904.16,1242.7,4970.8 +2022-04-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.56,6990.08,168.6,7249.8,162.56,6990.08,168.33,7238.19 +2022-04-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,927.38,18547.6,950.66,19013.2,927.38,18547.6,943.49,18869.8 +2022-04-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,431.43,25885.8,439.53,26371.8,428.35,25701.0,438.38,26302.8 +2022-04-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,232.27,24388.35,240.92,25296.6,232.07,24367.35,240.09,25209.45 +2022-04-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1246.49,4985.96,1226.04,4904.16,1242.7,4970.8 +2022-04-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,162.56,6990.08,168.6,7249.8,162.56,6990.08,168.33,7238.19 +2022-04-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,927.38,18547.6,950.66,19013.2,927.38,18547.6,943.49,18869.8 +2022-04-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,431.43,25885.8,439.53,26371.8,428.35,25701.0,438.38,26302.8 +2022-04-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,232.27,24388.35,240.92,25296.6,232.07,24367.35,240.09,25209.45 +2022-04-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1246.49,4985.96,1226.04,4904.16,1242.7,4970.8 +2022-04-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.33,7238.19,171.41,7370.63,167.35,7196.05,170.94,7350.42 +2022-04-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,946.36,18927.2,964.33,19286.6,939.48,18789.6,957.26,19145.2 +2022-04-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,441.96,26517.6,446.58,26794.8,438.63,26317.8,444.05,26643.0 +2022-04-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,242.0,25410.0,248.02,26042.1,240.78,25281.9,246.5,25882.5 +2022-04-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1240.48,4961.92,1262.56,5050.24,1236.93,4947.72,1258.37,5033.48 +2022-04-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,171.3,7365.9,171.75,7385.25,169.3,7279.9,170.85,7346.55 +2022-04-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,958.79,19175.8,970.16,19403.2,955.54,19110.8,959.22,19184.4 +2022-04-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,446.24,26774.4,459.06,27543.6,445.94,26756.4,455.23,27313.8 +2022-04-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,248.31,26072.55,269.25,28271.25,246.84,25918.2,267.68,28106.4 +2022-04-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1272.41,5089.64,1305.63,5222.52,1260.09,5040.36,1296.07,5184.28 +2022-04-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.4,7327.2,173.75,7471.25,169.71,7297.53,173.46,7458.78 +2022-04-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,957.83,19156.6,972.17,19443.4,952.29,19045.8,956.44,19128.8 +2022-04-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,453.99,27239.4,459.8,27588.0,449.62,26977.2,453.34,27200.4 +2022-04-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,269.84,28333.2,290.09,30459.45,267.1,28045.5,283.53,29770.65 +2022-04-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1300.95,5203.8,1309.47,5237.88,1276.85,5107.4,1302.97,5211.88 +2022-04-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,173.03,7440.29,174.13,7487.59,170.63,7337.09,171.21,7362.03 +2022-04-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,955.92,19118.4,965.0,19300.0,934.89,18697.8,937.76,18755.2 +2022-04-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,454.98,27298.8,456.17,27370.2,445.54,26732.4,446.68,26800.8 +2022-04-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,286.66,30099.3,291.56,30613.8,269.93,28342.65,271.89,28548.45 +2022-04-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1302.97,5211.88,1328.25,5313.0,1272.96,5091.84,1282.47,5129.88 +2022-04-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,172.11,7400.73,173.91,7478.13,171.35,7368.05,172.9,7434.7 +2022-04-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,937.76,18755.2,960.41,19208.2,937.76,18755.2,955.3,19106.0 +2022-04-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,449.71,26982.6,453.54,27212.4,446.83,26809.8,449.32,26959.2 +2022-04-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,274.39,28810.95,276.88,29072.4,266.95,28029.75,272.13,28573.65 +2022-04-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1295.08,5180.32,1302.97,5211.88,1284.73,5138.92,1298.63,5194.52 +2022-04-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,172.11,7400.73,173.91,7478.13,171.35,7368.05,172.9,7434.7 +2022-04-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,937.76,18755.2,960.41,19208.2,937.76,18755.2,955.3,19106.0 +2022-04-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,449.71,26982.6,453.54,27212.4,446.83,26809.8,449.32,26959.2 +2022-04-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,274.39,28810.95,276.88,29072.4,266.95,28029.75,272.13,28573.65 +2022-04-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1295.08,5180.32,1302.97,5211.88,1284.73,5138.92,1298.63,5194.52 +2022-04-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,172.11,7400.73,173.91,7478.13,171.35,7368.05,172.9,7434.7 +2022-04-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,937.76,18755.2,960.41,19208.2,937.76,18755.2,955.3,19106.0 +2022-04-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,449.71,26982.6,453.54,27212.4,446.83,26809.8,449.32,26959.2 +2022-04-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,274.39,28810.95,276.88,29072.4,266.95,28029.75,272.13,28573.65 +2022-04-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1295.08,5180.32,1302.97,5211.88,1284.73,5138.92,1298.63,5194.52 +2022-04-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,173.17,7446.31,175.42,7543.06,173.01,7439.43,174.61,7508.23 +2022-04-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,955.92,19118.4,976.42,19528.4,952.38,19047.6,962.08,19241.6 +2022-04-11,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,454.19,27251.4,456.13,27367.8,448.22,26893.2,449.27,26956.2 +2022-04-11,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,274.92,28866.6,282.26,29637.3,274.09,28779.45,276.83,29067.15 +2022-04-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1302.97,5211.88,1305.83,5223.32,1279.61,5118.44,1284.29,5137.16 +2022-04-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,173.98,7481.14,174.27,7493.61,169.62,7293.66,171.12,7358.16 +2022-04-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,969.68,19393.6,969.68,19393.6,919.59,18391.8,931.92,18638.4 +2022-04-12,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,448.52,26911.2,448.52,26911.2,432.32,25939.2,435.45,26127.0 +2022-04-12,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,277.37,29123.85,277.42,29129.1,265.82,27911.1,269.3,28276.5 +2022-04-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1281.28,5125.12,1293.01,5172.04,1249.79,4999.16,1284.04,5136.16 +2022-04-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.85,7346.55,172.63,7423.09,169.82,7302.26,170.4,7327.2 +2022-04-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,938.28,18765.6,946.36,18927.2,931.26,18625.2,933.88,18677.6 +2022-04-13,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.68,26320.8,440.27,26416.2,427.6,25656.0,428.35,25701.0 +2022-04-13,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,272.67,28630.35,274.19,28789.95,266.46,27978.3,267.14,28049.7 +2022-04-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 +2022-04-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.85,7346.55,172.63,7423.09,169.82,7302.26,170.4,7327.2 +2022-04-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,938.28,18765.6,946.36,18927.2,931.26,18625.2,933.88,18677.6 +2022-04-14,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.68,26320.8,440.27,26416.2,427.6,25656.0,428.35,25701.0 +2022-04-14,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,272.67,28630.35,274.19,28789.95,266.46,27978.3,267.14,28049.7 +2022-04-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 +2022-04-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.85,7346.55,172.63,7423.09,169.82,7302.26,170.4,7327.2 +2022-04-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,938.28,18765.6,946.36,18927.2,931.26,18625.2,933.88,18677.6 +2022-04-15,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.68,26320.8,440.27,26416.2,427.6,25656.0,428.35,25701.0 +2022-04-15,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,272.67,28630.35,274.19,28789.95,266.46,27978.3,267.14,28049.7 +2022-04-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 +2022-04-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.85,7346.55,172.63,7423.09,169.82,7302.26,170.4,7327.2 +2022-04-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,938.28,18765.6,946.36,18927.2,931.26,18625.2,933.88,18677.6 +2022-04-16,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.68,26320.8,440.27,26416.2,427.6,25656.0,428.35,25701.0 +2022-04-16,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,272.67,28630.35,274.19,28789.95,266.46,27978.3,267.14,28049.7 +2022-04-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 +2022-04-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.85,7346.55,172.63,7423.09,169.82,7302.26,170.4,7327.2 +2022-04-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,938.28,18765.6,946.36,18927.2,931.26,18625.2,933.88,18677.6 +2022-04-17,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.68,26320.8,440.27,26416.2,427.6,25656.0,428.35,25701.0 +2022-04-17,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,272.67,28630.35,274.19,28789.95,266.46,27978.3,267.14,28049.7 +2022-04-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 +2022-04-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.4,7327.2,170.4,7327.2,166.83,7173.69,167.14,7187.02 +2022-04-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,917.68,18353.6,946.31,18926.2,911.09,18221.8,943.63,18872.6 +2022-04-18,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,427.6,25656.0,433.76,26025.6,421.29,25277.4,430.98,25858.8 +2022-04-18,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,263.48,27665.4,263.48,27665.4,246.84,25918.2,252.32,26493.6 +2022-04-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1259.31,5037.24,1268.37,5073.48,1222.69,4890.76,1229.29,4917.16 +2022-04-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,168.11,7228.73,172.58,7420.94,167.71,7211.53,168.99,7266.57 +2022-04-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,946.36,18927.2,964.52,19290.4,909.84,18196.8,928.15,18563.0 +2022-04-19,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,435.3,26118.0,437.59,26255.4,414.28,24856.8,421.49,25289.4 +2022-04-19,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,255.65,26843.25,256.33,26914.65,237.26,24912.3,241.36,25342.8 +2022-04-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1239.84,4959.36,1253.15,5012.6,1205.1,4820.4,1227.52,4910.08 +2022-04-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,170.76,7342.68,176.38,7584.34,169.21,7276.03,175.33,7539.19 +2022-04-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,932.02,18640.4,941.77,18835.4,917.68,18353.6,927.38,18547.6 +2022-04-20,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,428.6,25716.0,438.78,26326.8,425.42,25525.2,437.79,26267.4 +2022-04-20,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,244.2,25641.0,249.58,26205.9,241.36,25342.8,244.3,25651.5 +2022-04-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1226.88,4907.52,1237.52,4950.08,1206.92,4827.68,1232.6,4930.4 +2022-04-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,177.6,7636.8,179.31,7710.33,175.35,7540.05,178.81,7688.83 +2022-04-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,928.34,18566.8,944.26,18885.2,928.34,18566.8,939.48,18789.6 +2022-04-21,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,442.46,26547.6,446.48,26788.8,438.19,26291.4,445.19,26711.4 +2022-04-21,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,247.53,25990.65,254.38,26709.9,245.33,25759.65,253.2,26586.0 +2022-04-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1234.37,4937.48,1251.77,5007.08,1233.98,4935.92,1247.72,4990.88 +2022-04-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,177.6,7636.8,178.61,7680.23,176.02,7568.86,176.88,7605.84 +2022-04-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,943.35,18867.0,945.59,18911.8,927.24,18544.8,929.49,18589.8 +2022-04-22,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,441.02,26461.2,444.4,26664.0,435.3,26118.0,436.25,26175.0 +2022-04-22,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,252.52,26514.6,253.4,26607.0,246.84,25918.2,247.77,26015.85 +2022-04-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1236.0,4944.0,1253.15,5012.6,1231.02,4924.08,1234.07,4936.28 +2022-04-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,177.6,7636.8,178.61,7680.23,176.02,7568.86,176.88,7605.84 +2022-04-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,943.35,18867.0,945.59,18911.8,927.24,18544.8,929.49,18589.8 +2022-04-23,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,441.02,26461.2,444.4,26664.0,435.3,26118.0,436.25,26175.0 +2022-04-23,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,252.52,26514.6,253.4,26607.0,246.84,25918.2,247.77,26015.85 +2022-04-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1236.0,4944.0,1253.15,5012.6,1231.02,4924.08,1234.07,4936.28 +2022-04-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,177.6,7636.8,178.61,7680.23,176.02,7568.86,176.88,7605.84 +2022-04-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,943.35,18867.0,945.59,18911.8,927.24,18544.8,929.49,18589.8 +2022-04-24,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,441.02,26461.2,444.4,26664.0,435.3,26118.0,436.25,26175.0 +2022-04-24,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,252.52,26514.6,253.4,26607.0,246.84,25918.2,247.77,26015.85 +2022-04-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1236.0,4944.0,1253.15,5012.6,1231.02,4924.08,1234.07,4936.28 +2022-04-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,173.1,7443.3,173.53,7461.79,165.82,7130.26,166.22,7147.46 +2022-04-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,927.24,18544.8,927.24,18544.8,889.77,17795.4,895.17,17903.4 +2022-04-25,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,431.03,25861.8,433.27,25996.2,420.79,25247.4,422.63,25357.8 +2022-04-25,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,242.2,25431.0,246.06,25836.3,239.46,25143.3,242.05,25415.25 +2022-04-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1227.57,4910.28,1238.95,4955.8,1212.79,4851.16,1224.46,4897.84 +2022-04-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.89,7219.27,168.78,7257.54,165.97,7136.71,167.64,7208.52 +2022-04-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,908.12,18162.4,922.84,18456.8,904.35,18087.0,919.64,18392.8 +2022-04-26,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,431.83,25909.8,434.56,26073.6,428.89,25733.4,432.12,25927.2 +2022-04-26,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.57,25784.85,246.21,25852.05,242.69,25482.45,243.42,25559.1 +2022-04-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1233.98,4935.92,1247.13,4988.52,1227.08,4908.32,1244.37,4977.48 +2022-04-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,165.46,7114.78,167.08,7184.44,163.79,7042.97,164.78,7085.54 +2022-04-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,912.71,18254.2,924.66,18493.2,902.39,18047.8,919.69,18393.8 +2022-04-27,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,426.36,25581.6,430.19,25811.4,422.53,25351.8,427.5,25650.0 +2022-04-27,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,242.64,25477.2,249.63,26211.15,240.24,25225.2,241.95,25404.75 +2022-04-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1238.81,4955.24,1269.46,5077.84,1232.15,4928.6,1248.17,4992.68 +2022-04-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,167.12,7186.16,167.12,7186.16,164.18,7059.74,166.06,7140.58 +2022-04-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,922.46,18449.2,927.1,18542.0,907.17,18143.4,916.68,18333.6 +2022-04-28,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,433.32,25999.2,436.45,26187.0,428.25,25695.0,433.52,26011.2 +2022-04-28,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.13,25738.65,245.38,25764.9,239.21,25117.05,242.98,25512.9 +2022-04-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1257.93,5031.72,1275.37,5101.48,1250.34,5001.36,1267.14,5068.56 +2022-04-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.36,7153.48,167.57,7205.51,162.38,6982.34,163.03,7010.29 +2022-04-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,925.62,18512.4,929.15,18583.0,894.79,17895.8,899.28,17985.6 +2022-04-29,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.19,26291.4,444.84,26690.4,433.32,25999.2,434.86,26091.6 +2022-04-29,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.52,25779.6,247.77,26015.85,235.64,24742.2,237.06,24891.3 +2022-04-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1280.2,5120.8,1280.3,5121.2,1231.02,4924.08,1243.39,4973.56 +2022-04-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.36,7153.48,167.57,7205.51,162.38,6982.34,163.03,7010.29 +2022-04-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,925.62,18512.4,929.15,18583.0,894.79,17895.8,899.28,17985.6 +2022-04-30,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.19,26291.4,444.84,26690.4,433.32,25999.2,434.86,26091.6 +2022-04-30,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.52,25779.6,247.77,26015.85,235.64,24742.2,237.06,24891.3 +2022-04-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1280.2,5120.8,1280.3,5121.2,1231.02,4924.08,1243.39,4973.56 +2022-05-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,166.36,7153.48,167.57,7205.51,162.38,6982.34,163.03,7010.29 +2022-05-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,925.62,18512.4,929.15,18583.0,894.79,17895.8,899.28,17985.6 +2022-05-01,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.19,26291.4,444.84,26690.4,433.32,25999.2,434.86,26091.6 +2022-05-01,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.52,25779.6,247.77,26015.85,235.64,24742.2,237.06,24891.3 +2022-05-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1280.2,5120.8,1280.3,5121.2,1231.02,4924.08,1243.39,4973.56 +2022-05-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.91,6962.13,165.43,7113.49,160.8,6914.4,164.76,7084.68 +2022-05-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,925.62,18512.4,929.15,18583.0,894.79,17895.8,899.28,17985.6 +2022-05-02,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.19,26291.4,444.84,26690.4,433.32,25999.2,434.86,26091.6 +2022-05-02,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.52,25779.6,247.77,26015.85,235.64,24742.2,237.06,24891.3 +2022-05-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1248.37,4993.48,1205.15,4820.6,1213.23,4852.92 +2022-05-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,161.91,6962.13,165.43,7113.49,160.8,6914.4,164.76,7084.68 +2022-05-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,925.62,18512.4,929.15,18583.0,894.79,17895.8,899.28,17985.6 +2022-05-03,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,438.19,26291.4,444.84,26690.4,433.32,25999.2,434.86,26091.6 +2022-05-03,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,245.52,25779.6,247.77,26015.85,235.64,24742.2,237.06,24891.3 +2022-05-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1248.37,4993.48,1205.15,4820.6,1213.23,4852.92 +2022-05-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,164.76,7084.68,166.99,7180.57,161.64,6950.52,163.41,7026.63 +2022-05-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,995.06,19901.2,1007.3,20146.0,980.72,19614.4,988.75,19775.0 +2022-05-04,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,434.61,26076.6,437.84,26270.4,418.31,25098.6,420.99,25259.4 +2022-05-04,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,244.69,25692.45,248.51,26093.55,237.65,24953.25,239.65,25163.25 +2022-05-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1221.9,4887.6,1221.9,4887.6,1119.89,4479.56,1128.17,4512.68 +2022-05-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,164.58,7076.94,165.79,7128.97,161.91,6962.13,162.31,6979.33 +2022-05-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,994.15,19883.0,1022.5,20450.0,992.29,19845.8,999.89,19997.8 +2022-05-05,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,427.15,25629.0,431.23,25873.8,421.09,25265.4,423.68,25420.8 +2022-05-05,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,243.62,25580.1,245.87,25816.35,239.6,25158.0,242.2,25431.0 +2022-05-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1141.33,4565.32,1155.32,4621.28,1127.53,4510.12,1140.79,4563.16 +2022-05-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,160.51,6901.93,161.77,6956.11,158.71,6824.53,160.65,6907.95 +2022-05-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,998.26,19965.2,1002.61,20052.2,982.44,19648.8,987.37,19747.4 +2022-05-06,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,417.17,25030.2,417.61,25056.6,404.49,24269.4,406.18,24370.8 +2022-05-06,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,237.74,24962.7,241.56,25363.8,235.45,24722.25,239.9,25189.5 +2022-05-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1080.22,4320.88,1083.72,4334.88,1029.96,4119.84,1053.91,4215.64 +2022-05-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,160.51,6901.93,161.77,6956.11,158.71,6824.53,160.65,6907.95 +2022-05-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,998.26,19965.2,1002.61,20052.2,982.44,19648.8,987.37,19747.4 +2022-05-07,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,417.17,25030.2,417.61,25056.6,404.49,24269.4,406.18,24370.8 +2022-05-07,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,237.74,24962.7,241.56,25363.8,235.45,24722.25,239.9,25189.5 +2022-05-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1080.22,4320.88,1083.72,4334.88,1029.96,4119.84,1053.91,4215.64 +2022-05-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,160.51,6901.93,161.77,6956.11,158.71,6824.53,160.65,6907.95 +2022-05-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,998.26,19965.2,1002.61,20052.2,982.44,19648.8,987.37,19747.4 +2022-05-08,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,417.17,25030.2,417.61,25056.6,404.49,24269.4,406.18,24370.8 +2022-05-08,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,237.74,24962.7,241.56,25363.8,235.45,24722.25,239.9,25189.5 +2022-05-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1080.22,4320.88,1083.72,4334.88,1029.96,4119.84,1053.91,4215.64 +2022-05-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,159.93,6876.99,161.1,6927.3,157.27,6762.61,158.89,6832.27 +2022-05-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,970.26,19405.2,979.82,19596.4,954.77,19095.4,962.42,19248.4 +2022-05-09,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,405.99,24359.4,405.99,24359.4,392.32,23539.2,401.36,24081.6 +2022-05-09,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,230.26,24177.3,231.63,24321.15,218.23,22914.15,224.93,23617.65 +2022-05-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1044.74,4178.96,1050.26,4201.04,1015.32,4061.28,1031.58,4126.32 +2022-05-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,158.94,6834.42,160.96,6921.28,157.99,6793.57,158.92,6833.56 +2022-05-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,954.01,19080.2,974.7,19494.0,916.44,18328.8,923.51,18470.2 +2022-05-10,EQ,NSE,TATAMOTORS,TATAMOTORS,60.0,178.34,10700.4,397.49,23849.4,405.99,24359.4,387.6,23256.0,389.29,23357.4 +2022-05-10,EQ,NSE,TATAPOWER,TATAPOWER,105.0,90.0,9450.0,224.44,23566.2,229.43,24090.15,215.93,22672.65,217.54,22841.7 +2022-05-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1005.32,4021.28,1019.95,4079.8,961.46,3845.84,974.47,3897.88 +2022-05-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,159.61,6863.23,161.61,6949.23,155.0,6665.0,156.06,6710.58 +2022-05-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,923.56,18471.2,950.37,19007.4,908.27,18165.4,944.59,18891.8 +2022-05-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,393.56,39356.0,394.56,39456.0,375.33,37533.0,385.51,38551.0 +2022-05-11,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,217.69,36789.61,224.78,37987.82,214.8,36301.2,221.65,37458.85 +2022-05-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,975.75,3903.0,980.68,3922.72,947.86,3791.44,963.77,3855.08 +2022-05-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,155.12,6670.16,155.77,6698.11,151.16,6499.88,152.85,6572.55 +2022-05-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,934.89,18697.8,935.41,18708.2,887.09,17741.8,894.55,17891.0 +2022-05-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,381.59,38159.0,381.98,38198.0,363.8,36380.0,369.81,36981.0 +2022-05-12,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,221.11,37367.59,222.09,37533.21,212.31,35880.39,214.31,36218.39 +2022-05-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,954.06,3816.24,957.66,3830.64,921.54,3686.16,935.73,3742.92 +2022-05-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,153.5,6600.5,155.25,6675.75,151.07,6496.01,151.5,6514.5 +2022-05-13,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,1800.0,3600.0,1854.4,3708.8,1794.35,3588.7,1816.35,3632.7 +2022-05-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,904.25,18085.0,915.77,18315.4,873.71,17474.2,878.44,17568.8 +2022-05-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,383.92,38392.0,413.19,41319.0,383.92,38392.0,401.86,40186.0 +2022-05-13,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,219.69,37127.61,224.19,37888.11,216.47,36583.43,218.03,36847.07 +2022-05-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 +2022-05-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,153.5,6600.5,155.25,6675.75,151.07,6496.01,151.5,6514.5 +2022-05-14,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,1800.0,3600.0,1854.4,3708.8,1794.35,3588.7,1816.35,3632.7 +2022-05-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,904.25,18085.0,915.77,18315.4,873.71,17474.2,878.44,17568.8 +2022-05-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,383.92,38392.0,413.19,41319.0,383.92,38392.0,401.86,40186.0 +2022-05-14,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,219.69,37127.61,224.19,37888.11,216.47,36583.43,218.03,36847.07 +2022-05-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 +2022-05-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,153.5,6600.5,155.25,6675.75,151.07,6496.01,151.5,6514.5 +2022-05-15,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,1800.0,3600.0,1854.4,3708.8,1794.35,3588.7,1816.35,3632.7 +2022-05-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,904.25,18085.0,915.77,18315.4,873.71,17474.2,878.44,17568.8 +2022-05-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,383.92,38392.0,413.19,41319.0,383.92,38392.0,401.86,40186.0 +2022-05-15,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,219.69,37127.61,224.19,37888.11,216.47,36583.43,218.03,36847.07 +2022-05-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 +2022-05-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,152.49,6557.07,152.71,6566.53,150.04,6451.72,151.11,6497.73 +2022-05-16,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,1800.0,3600.0,1854.4,3708.8,1794.35,3588.7,1816.35,3632.7 +2022-05-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,884.22,17684.4,891.58,17831.6,872.61,17452.2,880.93,17618.6 +2022-05-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,408.47,40847.0,409.31,40931.0,393.76,39376.0,402.81,40281.0 +2022-05-16,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,220.82,37318.58,222.73,37641.37,215.58,36433.02,221.75,37475.75 +2022-05-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,919.32,3677.28,944.8,3779.2,909.27,3637.08,937.8,3751.2 +2022-05-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,151.07,6496.01,154.19,6630.17,150.24,6460.32,153.97,6620.71 +2022-05-17,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,853.77,12806.55,899.74,13496.1,842.03,12630.45,856.96,12854.4 +2022-05-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,886.14,17722.8,931.02,18620.4,886.14,17722.8,929.2,18584.0 +2022-05-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,407.18,40718.0,423.18,42318.0,402.46,40246.0,421.49,42149.0 +2022-05-17,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,224.05,37864.45,237.16,40080.04,222.82,37656.58,236.03,39889.07 +2022-05-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,941.25,3765.0,979.59,3918.36,937.36,3749.44,973.78,3895.12 +2022-05-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,151.27,6504.61,156.11,6712.73,148.82,6399.26,149.23,6416.89 +2022-05-18,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,867.04,13005.6,872.38,13085.7,855.83,12837.45,858.03,12870.45 +2022-05-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,934.89,18697.8,943.83,18876.6,922.08,18441.6,937.28,18745.6 +2022-05-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.78,42378.0,424.82,42482.0,411.5,41150.0,412.55,41255.0 +2022-05-18,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,238.14,40245.66,238.14,40245.66,231.19,39071.11,232.61,39311.09 +2022-05-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,978.7,3914.8,1015.17,4060.68,964.17,3856.68,971.41,3885.64 +2022-05-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.28,6376.04,148.35,6379.05,145.67,6263.81,146.87,6315.41 +2022-05-19,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,848.88,12733.2,848.88,12733.2,820.49,12307.35,823.28,12349.2 +2022-05-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,908.27,18165.4,926.52,18530.4,902.58,18051.6,909.51,18190.2 +2022-05-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,397.54,39754.0,404.49,40449.0,393.96,39396.0,396.3,39630.0 +2022-05-19,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,224.15,37881.35,227.52,38450.88,221.6,37450.4,223.51,37773.19 +2022-05-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,946.67,3786.68,961.9,3847.6,927.45,3709.8,931.84,3727.36 +2022-05-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,149.27,6418.61,150.55,6473.65,147.47,6341.21,149.63,6434.09 +2022-05-20,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,830.81,12462.15,838.89,12583.35,807.76,12116.4,808.88,12133.2 +2022-05-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,927.19,18543.8,950.76,19015.2,925.33,18506.6,945.45,18909.0 +2022-05-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,407.48,40748.0,418.76,41876.0,406.68,40668.0,415.38,41538.0 +2022-05-20,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.47,38442.43,230.9,39022.1,225.37,38087.53,228.21,38567.49 +2022-05-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,942.43,3769.72,966.68,3866.72,942.29,3769.16,961.11,3844.44 +2022-05-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,149.27,6418.61,150.55,6473.65,147.47,6341.21,149.63,6434.09 +2022-05-21,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,830.81,12462.15,838.89,12583.35,807.76,12116.4,808.88,12133.2 +2022-05-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,927.19,18543.8,950.76,19015.2,925.33,18506.6,945.45,18909.0 +2022-05-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,407.48,40748.0,418.76,41876.0,406.68,40668.0,415.38,41538.0 +2022-05-21,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.47,38442.43,230.9,39022.1,225.37,38087.53,228.21,38567.49 +2022-05-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,942.43,3769.72,966.68,3866.72,942.29,3769.16,961.11,3844.44 +2022-05-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,149.27,6418.61,150.55,6473.65,147.47,6341.21,149.63,6434.09 +2022-05-22,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,830.81,12462.15,838.89,12583.35,807.76,12116.4,808.88,12133.2 +2022-05-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,927.19,18543.8,950.76,19015.2,925.33,18506.6,945.45,18909.0 +2022-05-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,407.48,40748.0,418.76,41876.0,406.68,40668.0,415.38,41538.0 +2022-05-22,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.47,38442.43,230.9,39022.1,225.37,38087.53,228.21,38567.49 +2022-05-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,942.43,3769.72,966.68,3866.72,942.29,3769.16,961.11,3844.44 +2022-05-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,149.63,6434.09,151.14,6499.02,147.02,6321.86,149.32,6420.76 +2022-05-23,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,808.88,12133.2,834.88,12523.2,786.85,11802.75,799.78,11996.7 +2022-05-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,954.48,19089.6,954.48,19089.6,925.23,18504.6,926.91,18538.2 +2022-05-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,418.51,41851.0,428.45,42845.0,417.12,41712.0,419.01,41901.0 +2022-05-23,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,230.02,38873.38,230.9,39022.1,223.85,37830.65,224.78,37987.82 +2022-05-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,972.84,3891.36,989.94,3959.76,961.7,3846.8,981.32,3925.28 +2022-05-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,149.32,6420.76,150.42,6468.06,147.7,6351.1,148.42,6382.06 +2022-05-24,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,800.9,12013.5,817.25,12258.75,799.78,11996.7,805.9,12088.5 +2022-05-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,932.88,18657.6,938.76,18775.2,917.68,18353.6,921.07,18421.4 +2022-05-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.7,41970.0,424.87,42487.0,413.44,41344.0,422.98,42298.0 +2022-05-24,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,225.07,38036.83,226.4,38261.6,219.99,37178.31,222.14,37541.66 +2022-05-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,984.62,3938.48,999.25,3997.0,976.88,3907.52,997.04,3988.16 +2022-05-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,149.45,6426.35,149.95,6447.85,146.19,6286.17,146.64,6305.52 +2022-05-25,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,814.12,12211.8,823.86,12357.9,797.23,11958.45,803.16,12047.4 +2022-05-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,927.24,18544.8,932.98,18659.6,877.82,17556.4,880.4,17608.0 +2022-05-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,426.16,42616.0,426.31,42631.0,411.05,41105.0,414.48,41448.0 +2022-05-25,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,223.61,37790.09,224.98,38021.62,215.24,36375.56,216.12,36524.28 +2022-05-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1005.12,4020.48,1005.12,4020.48,973.68,3894.72,981.07,3924.28 +2022-05-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,146.12,6283.16,146.35,6293.05,140.37,6035.91,145.83,6270.69 +2022-05-26,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,803.16,12047.4,807.56,12113.4,784.26,11763.9,794.69,11920.35 +2022-05-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,884.22,17684.4,896.65,17933.0,851.39,17027.8,890.44,17808.8 +2022-05-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,418.81,41881.0,419.95,41995.0,402.46,40246.0,418.11,41811.0 +2022-05-26,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,217.59,36772.71,219.5,37095.5,205.7,34763.3,216.61,36607.09 +2022-05-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,984.62,3938.48,989.25,3957.0,966.29,3865.16,981.51,3926.04 +2022-05-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,145.94,6275.42,147.92,6360.56,143.07,6152.01,144.93,6231.99 +2022-05-27,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,801.44,12021.6,807.41,12111.15,797.33,11959.95,804.43,12066.45 +2022-05-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,901.62,18032.4,917.59,18351.8,885.32,17706.4,892.87,17857.4 +2022-05-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,421.39,42139.0,430.33,43033.0,421.39,42139.0,426.96,42696.0 +2022-05-27,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,220.82,37318.58,221.99,37516.31,217.98,36838.62,219.84,37152.96 +2022-05-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,987.57,3950.28,1010.24,4040.96,979.35,3917.4,993.93,3975.72 +2022-05-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,145.94,6275.42,147.92,6360.56,143.07,6152.01,144.93,6231.99 +2022-05-28,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,801.44,12021.6,807.41,12111.15,797.33,11959.95,804.43,12066.45 +2022-05-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,901.62,18032.4,917.59,18351.8,885.32,17706.4,892.87,17857.4 +2022-05-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,421.39,42139.0,430.33,43033.0,421.39,42139.0,426.96,42696.0 +2022-05-28,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,220.82,37318.58,221.99,37516.31,217.98,36838.62,219.84,37152.96 +2022-05-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,987.57,3950.28,1010.24,4040.96,979.35,3917.4,993.93,3975.72 +2022-05-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,145.94,6275.42,147.92,6360.56,143.07,6152.01,144.93,6231.99 +2022-05-29,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,801.44,12021.6,807.41,12111.15,797.33,11959.95,804.43,12066.45 +2022-05-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,901.62,18032.4,917.59,18351.8,885.32,17706.4,892.87,17857.4 +2022-05-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,421.39,42139.0,430.33,43033.0,421.39,42139.0,426.96,42696.0 +2022-05-29,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,220.82,37318.58,221.99,37516.31,217.98,36838.62,219.84,37152.96 +2022-05-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,987.57,3950.28,1010.24,4040.96,979.35,3917.4,993.93,3975.72 +2022-05-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,145.9,6273.7,148.73,6395.39,144.78,6225.54,147.99,6363.57 +2022-05-30,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,812.55,12188.25,823.81,12357.15,808.05,12120.75,820.24,12303.6 +2022-05-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,903.39,18067.8,916.58,18331.6,901.0,18020.0,907.69,18153.8 +2022-05-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,433.66,43366.0,442.26,44226.0,433.66,43366.0,439.58,43958.0 +2022-05-30,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,223.02,37690.38,228.84,38673.96,212.85,35971.65,228.21,38567.49 +2022-05-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,998.42,3993.68,1029.96,4119.84,997.68,3990.72,1024.49,4097.96 +2022-05-31,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,145.9,6273.7,148.73,6395.39,144.78,6225.54,147.99,6363.57 +2022-05-31,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,812.55,12188.25,823.81,12357.15,808.05,12120.75,820.24,12303.6 +2022-05-31,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,903.39,18067.8,916.58,18331.6,901.0,18020.0,907.69,18153.8 +2022-05-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,433.66,43366.0,442.26,44226.0,433.66,43366.0,439.58,43958.0 +2022-05-31,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,223.02,37690.38,228.84,38673.96,212.85,35971.65,228.21,38567.49 +2022-05-31,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,998.42,3993.68,1029.96,4119.84,997.68,3990.72,1024.49,4097.96 +2022-06-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,147.47,6341.21,149.2,6415.6,145.72,6265.96,146.57,6302.51 +2022-06-01,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,794.44,11916.6,800.36,12005.4,791.6,11874.0,793.46,11901.9 +2022-06-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,910.51,18210.2,916.25,18325.0,896.65,17933.0,903.77,18075.4 +2022-06-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.47,44147.0,443.25,44325.0,436.89,43689.0,441.96,44196.0 +2022-06-01,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,228.74,38657.06,231.04,39045.76,225.61,38128.09,227.62,38467.78 +2022-06-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,994.08,3976.32,1038.73,4154.92,994.08,3976.32,1032.96,4131.84 +2022-06-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,147.02,6321.86,150.28,6462.04,145.02,6235.86,148.08,6367.44 +2022-06-02,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,793.02,11895.3,796.79,11951.85,787.2,11808.0,788.86,11832.9 +2022-06-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,906.21,18124.2,915.2,18304.0,903.2,18064.0,908.07,18161.4 +2022-06-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,442.61,44261.0,442.76,44276.0,432.97,43297.0,436.3,43630.0 +2022-06-02,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.77,38493.13,230.8,39005.2,226.25,38236.25,229.14,38724.66 +2022-06-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1037.55,4150.2,1039.32,4157.28,1023.3,4093.2,1033.16,4132.64 +2022-06-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.64,6391.52,149.27,6418.61,147.07,6324.01,147.54,6344.22 +2022-06-03,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,791.75,11876.25,793.8,11907.0,783.28,11749.2,783.52,11752.8 +2022-06-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,915.39,18307.8,915.39,18307.8,892.49,17849.8,894.17,17883.4 +2022-06-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.37,44137.0,442.26,44226.0,427.85,42785.0,429.24,42924.0 +2022-06-03,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,231.78,39170.82,231.78,39170.82,225.32,38079.08,226.05,38202.45 +2022-06-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1039.81,4159.24,1043.71,4174.84,1000.39,4001.56,1002.75,4011.0 +2022-06-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.64,6391.52,149.27,6418.61,147.07,6324.01,147.54,6344.22 +2022-06-04,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,791.75,11876.25,793.8,11907.0,783.28,11749.2,783.52,11752.8 +2022-06-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,915.39,18307.8,915.39,18307.8,892.49,17849.8,894.17,17883.4 +2022-06-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.37,44137.0,442.26,44226.0,427.85,42785.0,429.24,42924.0 +2022-06-04,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,231.78,39170.82,231.78,39170.82,225.32,38079.08,226.05,38202.45 +2022-06-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1039.81,4159.24,1043.71,4174.84,1000.39,4001.56,1002.75,4011.0 +2022-06-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.64,6391.52,149.27,6418.61,147.07,6324.01,147.54,6344.22 +2022-06-05,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,791.75,11876.25,793.8,11907.0,783.28,11749.2,783.52,11752.8 +2022-06-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,915.39,18307.8,915.39,18307.8,892.49,17849.8,894.17,17883.4 +2022-06-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.37,44137.0,442.26,44226.0,427.85,42785.0,429.24,42924.0 +2022-06-05,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,231.78,39170.82,231.78,39170.82,225.32,38079.08,226.05,38202.45 +2022-06-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1039.81,4159.24,1043.71,4174.84,1000.39,4001.56,1002.75,4011.0 +2022-06-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,147.25,6331.75,147.43,6339.49,143.11,6153.73,143.58,6173.94 +2022-06-06,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,783.52,11752.8,784.94,11774.1,758.9,11383.5,761.1,11416.5 +2022-06-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,902.67,18053.4,906.54,18130.8,883.89,17677.8,905.11,18102.2 +2022-06-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,425.66,42566.0,431.13,43113.0,421.89,42189.0,429.69,42969.0 +2022-06-06,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,226.05,38202.45,228.55,38624.95,222.58,37616.02,227.28,38410.32 +2022-06-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1002.75,4011.0,1009.01,4036.04,973.09,3892.36,997.87,3991.48 +2022-06-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.77,6139.11,145.04,6236.72,142.53,6128.79,143.99,6191.57 +2022-06-07,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,756.75,11351.25,756.75,11351.25,736.09,11041.35,737.26,11058.9 +2022-06-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,905.11,18102.2,906.21,18124.2,891.73,17834.6,900.19,18003.8 +2022-06-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,429.69,42969.0,435.3,43530.0,426.36,42636.0,433.27,43327.0 +2022-06-07,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,225.96,38187.24,230.31,38922.39,224.59,37955.71,229.62,38805.78 +2022-06-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,993.0,3972.0,993.44,3973.76,961.55,3846.2,985.16,3940.64 +2022-06-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,144.33,6206.19,146.08,6281.44,143.52,6171.36,145.63,6262.09 +2022-06-08,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,737.16,11057.4,737.16,11057.4,720.71,10810.65,722.62,10839.3 +2022-06-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,901.43,18028.6,911.9,18238.0,890.58,17811.6,893.88,17877.6 +2022-06-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,435.55,43555.0,437.59,43759.0,429.24,42924.0,432.92,43292.0 +2022-06-08,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,228.01,38533.69,231.53,39128.57,226.2,38227.8,227.96,38525.24 +2022-06-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,985.85,3943.4,989.1,3956.4,959.39,3837.56,976.93,3907.72 +2022-06-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,145.22,6244.46,150.42,6468.06,143.65,6176.95,149.65,6434.95 +2022-06-09,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,714.64,10719.6,720.62,10809.3,705.05,10575.75,706.62,10599.3 +2022-06-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,893.31,17866.2,902.24,18044.8,887.0,17740.0,900.09,18001.8 +2022-06-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,429.94,42994.0,433.07,43307.0,423.68,42368.0,425.91,42591.0 +2022-06-09,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.47,38442.43,229.62,38805.78,226.4,38261.6,227.96,38525.24 +2022-06-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,972.17,3888.68,995.86,3983.44,950.32,3801.28,990.71,3962.84 +2022-06-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.71,6394.53,149.36,6422.48,146.84,6314.12,148.82,6399.26 +2022-06-10,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,698.1,10471.5,704.71,10570.65,693.25,10398.75,694.87,10423.05 +2022-06-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,900.76,18015.2,905.92,18118.4,890.34,17806.8,902.53,18050.6 +2022-06-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.75,41975.0,426.16,42616.0,419.4,41940.0,425.56,42556.0 +2022-06-10,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,226.93,38351.17,227.42,38433.98,224.1,37872.9,225.22,38062.18 +2022-06-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,983.12,3932.48,992.79,3971.16,970.98,3883.92,983.72,3934.88 +2022-06-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.71,6394.53,149.36,6422.48,146.84,6314.12,148.82,6399.26 +2022-06-11,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,698.1,10471.5,704.71,10570.65,693.25,10398.75,694.87,10423.05 +2022-06-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,900.76,18015.2,905.92,18118.4,890.34,17806.8,902.53,18050.6 +2022-06-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.75,41975.0,426.16,42616.0,419.4,41940.0,425.56,42556.0 +2022-06-11,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,226.93,38351.17,227.42,38433.98,224.1,37872.9,225.22,38062.18 +2022-06-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,983.12,3932.48,992.79,3971.16,970.98,3883.92,983.72,3934.88 +2022-06-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.71,6394.53,149.36,6422.48,146.84,6314.12,148.82,6399.26 +2022-06-12,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,698.1,10471.5,704.71,10570.65,693.25,10398.75,694.87,10423.05 +2022-06-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,900.76,18015.2,905.92,18118.4,890.34,17806.8,902.53,18050.6 +2022-06-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.75,41975.0,426.16,42616.0,419.4,41940.0,425.56,42556.0 +2022-06-12,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,226.93,38351.17,227.42,38433.98,224.1,37872.9,225.22,38062.18 +2022-06-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,983.12,3932.48,992.79,3971.16,970.98,3883.92,983.72,3934.88 +2022-06-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,147.43,6339.49,147.43,6339.49,142.66,6134.38,142.95,6146.85 +2022-06-13,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,676.46,10146.9,676.46,10146.9,653.06,9795.9,654.28,9814.2 +2022-06-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,898.51,17970.2,898.51,17970.2,860.42,17208.4,866.01,17320.2 +2022-06-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.99,41399.0,415.73,41573.0,403.2,40320.0,404.2,40420.0 +2022-06-13,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,219.11,37029.59,221.5,37433.5,214.17,36194.73,214.75,36292.75 +2022-06-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,966.38,3865.52,975.99,3903.96,953.99,3815.96,971.83,3887.32 +2022-06-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.66,6134.38,144.21,6201.03,140.12,6025.16,141.31,6076.33 +2022-06-14,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,650.22,9753.3,669.7,10045.5,649.14,9737.1,660.21,9903.15 +2022-06-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,865.11,17302.2,885.66,17713.2,862.95,17259.0,868.88,17377.6 +2022-06-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,401.07,40107.0,409.36,40936.0,395.2,39520.0,402.56,40256.0 +2022-06-14,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,210.3,35540.7,219.55,37103.95,210.15,35515.35,215.68,36449.92 +2022-06-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,970.29,3881.16,981.19,3924.76,962.46,3849.84,977.72,3910.88 +2022-06-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.46,6125.78,142.46,6125.78,138.48,5954.64,141.18,6070.74 +2022-06-15,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,666.77,10001.55,694.87,10423.05,664.91,9973.65,675.73,10135.95 +2022-06-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,877.17,17543.4,882.74,17654.8,841.5,16830.0,845.81,16916.2 +2022-06-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,407.43,40743.0,413.74,41374.0,406.53,40653.0,411.3,41130.0 +2022-06-15,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,217.65,36782.85,219.33,37066.77,215.39,36400.91,215.88,36483.72 +2022-06-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,984.17,3936.68,995.46,3981.84,980.7,3922.8,985.9,3943.6 +2022-06-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.98,6148.14,143.79,6182.97,139.51,5998.93,140.12,6025.16 +2022-06-16,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,688.75,10331.25,691.24,10368.6,653.06,9795.9,655.36,9830.4 +2022-06-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,849.45,16989.0,861.95,17239.0,823.86,16477.2,827.93,16558.6 +2022-06-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.41,41741.0,418.36,41836.0,387.8,38780.0,390.58,39058.0 +2022-06-16,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,219.68,37125.92,220.22,37217.18,206.12,34834.28,206.95,34974.55 +2022-06-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,992.09,3968.36,1000.82,4003.28,942.49,3769.96,946.95,3787.8 +2022-06-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.93,5973.99,140.05,6022.15,134.77,5795.11,135.33,5819.19 +2022-06-17,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,655.12,9826.8,655.36,9830.4,637.39,9560.85,640.87,9613.05 +2022-06-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,819.01,16380.2,828.66,16573.2,809.32,16186.4,811.94,16238.8 +2022-06-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,386.11,38611.0,391.92,39192.0,380.2,38020.0,386.75,38675.0 +2022-06-17,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,206.51,34900.19,211.05,35667.45,204.14,34499.66,207.55,35075.95 +2022-06-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,936.59,3746.36,956.27,3825.08,925.29,3701.16,946.8,3787.2 +2022-06-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.93,5973.99,140.05,6022.15,134.77,5795.11,135.33,5819.19 +2022-06-18,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,655.12,9826.8,655.36,9830.4,637.39,9560.85,640.87,9613.05 +2022-06-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,819.01,16380.2,828.66,16573.2,809.32,16186.4,811.94,16238.8 +2022-06-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,386.11,38611.0,391.92,39192.0,380.2,38020.0,386.75,38675.0 +2022-06-18,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,206.51,34900.19,211.05,35667.45,204.14,34499.66,207.55,35075.95 +2022-06-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,936.59,3746.36,956.27,3825.08,925.29,3701.16,946.8,3787.2 +2022-06-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.93,5973.99,140.05,6022.15,134.77,5795.11,135.33,5819.19 +2022-06-19,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,655.12,9826.8,655.36,9830.4,637.39,9560.85,640.87,9613.05 +2022-06-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,819.01,16380.2,828.66,16573.2,809.32,16186.4,811.94,16238.8 +2022-06-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,386.11,38611.0,391.92,39192.0,380.2,38020.0,386.75,38675.0 +2022-06-19,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,206.51,34900.19,211.05,35667.45,204.14,34499.66,207.55,35075.95 +2022-06-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,936.59,3746.36,956.27,3825.08,925.29,3701.16,946.8,3787.2 +2022-06-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,136.68,5877.24,136.91,5887.13,132.19,5684.17,133.11,5723.73 +2022-06-20,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,646.65,9699.75,652.77,9791.55,636.41,9546.15,647.58,9713.7 +2022-06-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,815.14,16302.8,821.73,16434.6,757.08,15141.6,768.08,15361.6 +2022-06-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,387.7,38770.0,390.53,39053.0,374.38,37438.0,380.39,38039.0 +2022-06-20,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,208.38,35216.22,210.11,35508.59,187.38,31667.22,192.06,32458.14 +2022-06-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,950.42,3801.68,954.33,3817.32,925.39,3701.56,937.53,3750.12 +2022-06-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,133.38,5735.34,135.99,5847.57,131.89,5671.27,135.42,5823.06 +2022-06-21,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,653.06,9795.9,657.37,9860.55,649.14,9737.1,651.3,9769.5 +2022-06-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,778.31,15566.2,800.36,16007.2,768.81,15376.2,795.36,15907.2 +2022-06-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,386.61,38661.0,396.54,39654.0,384.47,38447.0,395.15,39515.0 +2022-06-21,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,196.16,33151.04,204.93,34633.17,189.84,32082.96,201.73,34092.37 +2022-06-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,936.64,3746.56,973.26,3893.04,936.59,3746.36,971.68,3886.72 +2022-06-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,136.3,5860.9,138.21,5943.03,133.42,5737.06,137.54,5914.22 +2022-06-22,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,652.08,9781.2,670.59,10058.85,650.22,9753.3,654.63,9819.45 +2022-06-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,799.63,15992.6,799.63,15992.6,767.64,15352.8,769.53,15390.6 +2022-06-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,394.85,39485.0,394.85,39485.0,388.15,38815.0,390.58,39058.0 +2022-06-22,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,201.73,34092.37,201.78,34100.82,196.11,33142.59,198.52,33549.88 +2022-06-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,966.33,3865.32,967.61,3870.44,935.95,3743.8,939.47,3757.88 +2022-06-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.68,5963.24,139.6,6002.8,136.48,5868.64,138.44,5952.92 +2022-06-23,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,656.19,9842.85,660.6,9909.0,644.83,9672.45,651.25,9768.75 +2022-06-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,781.7,15634.0,782.81,15656.2,758.92,15178.4,768.08,15361.6 +2022-06-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,392.67,39267.0,407.18,40718.0,392.32,39232.0,404.69,40469.0 +2022-06-23,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,198.23,33500.87,202.02,34141.38,196.01,33125.69,200.15,33825.35 +2022-06-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,939.47,3757.88,961.37,3845.48,937.63,3750.52,958.4,3833.6 +2022-06-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.57,5958.51,139.58,6001.94,137.31,5904.33,138.28,5946.04 +2022-06-24,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,655.31,9829.65,659.47,9892.05,645.32,9679.8,647.82,9717.3 +2022-06-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,775.4,15508.0,785.28,15705.6,773.22,15464.4,782.96,15659.2 +2022-06-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,407.48,40748.0,410.26,41026.0,403.65,40365.0,406.68,40668.0 +2022-06-24,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,202.17,34166.73,205.87,34792.03,200.99,33967.31,204.98,34641.62 +2022-06-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,961.42,3845.68,986.1,3944.4,961.42,3845.68,983.32,3933.28 +2022-06-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.57,5958.51,139.58,6001.94,137.31,5904.33,138.28,5946.04 +2022-06-25,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,655.31,9829.65,659.47,9892.05,645.32,9679.8,647.82,9717.3 +2022-06-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,775.4,15508.0,785.28,15705.6,773.22,15464.4,782.96,15659.2 +2022-06-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,407.48,40748.0,410.26,41026.0,403.65,40365.0,406.68,40668.0 +2022-06-25,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,202.17,34166.73,205.87,34792.03,200.99,33967.31,204.98,34641.62 +2022-06-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,961.42,3845.68,986.1,3944.4,961.42,3845.68,983.32,3933.28 +2022-06-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.57,5958.51,139.58,6001.94,137.31,5904.33,138.28,5946.04 +2022-06-26,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,655.31,9829.65,659.47,9892.05,645.32,9679.8,647.82,9717.3 +2022-06-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,775.4,15508.0,785.28,15705.6,773.22,15464.4,782.96,15659.2 +2022-06-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,407.48,40748.0,410.26,41026.0,403.65,40365.0,406.68,40668.0 +2022-06-26,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,202.17,34166.73,205.87,34792.03,200.99,33967.31,204.98,34641.62 +2022-06-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,961.42,3845.68,986.1,3944.4,961.42,3845.68,983.32,3933.28 +2022-06-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,139.38,5993.34,141.92,6102.56,138.64,5961.52,141.63,6090.09 +2022-06-27,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,656.0,9840.0,656.0,9840.0,647.87,9718.05,650.91,9763.65 +2022-06-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,817.95,16359.0,817.95,16359.0,785.53,15710.6,788.43,15768.6 +2022-06-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.44,41344.0,416.57,41657.0,409.81,40981.0,412.0,41200.0 +2022-06-27,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,207.4,35050.6,208.68,35266.92,204.88,34624.72,205.18,34675.42 +2022-06-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,989.17,3956.68,995.46,3981.84,970.84,3883.36,973.02,3892.08 +2022-06-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,140.28,6032.04,143.65,6176.95,140.28,6032.04,143.25,6159.75 +2022-06-28,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,649.39,9740.85,650.91,9763.65,645.23,9678.45,649.49,9742.35 +2022-06-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,793.52,15870.4,793.52,15870.4,778.84,15576.8,789.98,15799.6 +2022-06-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.46,40946.0,415.43,41543.0,406.58,40658.0,414.48,41448.0 +2022-06-28,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,203.75,34433.75,206.17,34842.73,202.12,34158.28,205.82,34783.58 +2022-06-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,961.37,3845.48,980.99,3923.96,951.56,3806.24,967.47,3869.88 +2022-06-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,141.0,6063.0,143.81,6183.83,141.0,6063.0,142.26,6117.18 +2022-06-29,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,646.3,9694.5,682.29,10234.35,644.05,9660.75,664.32,9964.8 +2022-06-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,780.24,15604.8,785.96,15719.2,779.08,15581.6,782.13,15642.6 +2022-06-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.66,40966.0,417.41,41741.0,409.41,40941.0,414.43,41443.0 +2022-06-29,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,202.91,34291.79,206.81,34950.89,202.81,34274.89,204.34,34533.46 +2022-06-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,957.41,3829.64,973.56,3894.24,953.54,3814.16,963.85,3855.4 +2022-06-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,141.0,6063.0,143.81,6183.83,141.0,6063.0,142.26,6117.18 +2022-06-30,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,646.3,9694.5,682.29,10234.35,644.05,9660.75,664.32,9964.8 +2022-06-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,780.24,15604.8,785.96,15719.2,779.08,15581.6,782.13,15642.6 +2022-06-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.66,40966.0,417.41,41741.0,409.41,40941.0,414.43,41443.0 +2022-06-30,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,202.91,34291.79,206.81,34950.89,202.81,34274.89,204.34,34533.46 +2022-06-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,957.41,3829.64,973.56,3894.24,953.54,3814.16,963.85,3855.4 +2022-07-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.71,5964.53,143.54,6172.22,137.45,5910.35,143.13,6154.59 +2022-07-01,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,660.89,9913.35,665.74,9986.1,655.02,9825.3,662.51,9937.65 +2022-07-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,773.46,15469.2,777.19,15543.8,750.1,15002.0,771.28,15425.6 +2022-07-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,408.77,40877.0,412.0,41200.0,399.67,39967.0,410.16,41016.0 +2022-07-01,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,201.43,34041.67,204.74,34601.06,197.78,33424.82,204.14,34499.66 +2022-07-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,941.35,3765.4,961.02,3844.08,929.75,3719.0,947.94,3791.76 +2022-07-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.71,5964.53,143.54,6172.22,137.45,5910.35,143.13,6154.59 +2022-07-02,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,660.89,9913.35,665.74,9986.1,655.02,9825.3,662.51,9937.65 +2022-07-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,773.46,15469.2,777.19,15543.8,750.1,15002.0,771.28,15425.6 +2022-07-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,408.77,40877.0,412.0,41200.0,399.67,39967.0,410.16,41016.0 +2022-07-02,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,201.43,34041.67,204.74,34601.06,197.78,33424.82,204.14,34499.66 +2022-07-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,941.35,3765.4,961.02,3844.08,929.75,3719.0,947.94,3791.76 +2022-07-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.71,5964.53,143.54,6172.22,137.45,5910.35,143.13,6154.59 +2022-07-03,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,660.89,9913.35,665.74,9986.1,655.02,9825.3,662.51,9937.65 +2022-07-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,773.46,15469.2,777.19,15543.8,750.1,15002.0,771.28,15425.6 +2022-07-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,408.77,40877.0,412.0,41200.0,399.67,39967.0,410.16,41016.0 +2022-07-03,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,201.43,34041.67,204.74,34601.06,197.78,33424.82,204.14,34499.66 +2022-07-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,941.35,3765.4,961.02,3844.08,929.75,3719.0,947.94,3791.76 +2022-07-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.12,6111.16,143.18,6156.74,140.57,6044.51,142.23,6115.89 +2022-07-04,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,663.83,9957.45,679.49,10192.35,663.83,9957.45,677.83,10167.45 +2022-07-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,779.27,15585.4,781.55,15631.0,763.96,15279.2,778.06,15561.2 +2022-07-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.07,40907.0,412.45,41245.0,402.31,40231.0,405.84,40584.0 +2022-07-04,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,204.49,34558.81,209.57,35417.33,204.49,34558.81,208.58,35250.02 +2022-07-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,954.23,3816.92,964.34,3857.36,937.58,3750.32,957.06,3828.24 +2022-07-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.89,6144.27,144.48,6212.64,140.35,6035.05,140.77,6053.11 +2022-07-05,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,683.41,10251.15,698.0,10470.0,682.43,10236.45,687.96,10319.4 +2022-07-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,785.09,15701.8,789.79,15795.8,776.9,15538.0,778.55,15571.0 +2022-07-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.24,41324.0,416.17,41617.0,407.63,40763.0,409.46,40946.0 +2022-07-05,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,211.74,35784.06,214.1,36182.9,209.07,35332.83,209.81,35457.89 +2022-07-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,961.37,3845.48,976.83,3907.32,943.93,3775.72,949.13,3796.52 +2022-07-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.35,6121.05,144.78,6225.54,141.85,6099.55,144.46,6211.78 +2022-07-06,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,692.22,10383.3,698.69,10480.35,686.84,10302.6,688.26,10323.9 +2022-07-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,782.57,15651.4,789.11,15782.2,777.34,15546.8,787.95,15759.0 +2022-07-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,411.45,41145.0,414.68,41468.0,408.27,40827.0,413.74,41374.0 +2022-07-06,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,213.12,36017.28,213.12,36017.28,207.2,35016.8,211.0,35659.0 +2022-07-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,949.13,3796.52,971.48,3885.92,944.52,3778.08,967.42,3869.68 +2022-07-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,146.08,6281.44,148.37,6379.91,145.27,6246.61,148.1,6368.3 +2022-07-07,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,693.2,10398.0,699.76,10496.4,681.45,10221.75,683.46,10251.9 +2022-07-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,788.0,15760.0,798.61,15972.2,772.64,15452.8,794.1,15882.0 +2022-07-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.41,41741.0,430.24,43024.0,416.62,41662.0,428.15,42815.0 +2022-07-07,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,212.92,35983.48,213.46,36074.74,209.42,35391.98,211.54,35750.26 +2022-07-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,973.26,3893.04,979.95,3919.8,957.5,3830.0,963.65,3854.6 +2022-07-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.37,6379.91,149.38,6423.34,145.9,6273.7,146.26,6289.18 +2022-07-08,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,686.59,10298.85,695.94,10439.1,686.59,10298.85,693.3,10399.5 +2022-07-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,799.63,15992.6,813.59,16271.8,797.25,15945.0,810.53,16210.6 +2022-07-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,433.42,43342.0,441.07,44107.0,426.86,42686.0,438.88,43888.0 +2022-07-08,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,214.2,36199.8,217.8,36808.2,211.84,35800.96,217.01,36674.69 +2022-07-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,971.28,3885.12,975.25,3901.0,956.96,3827.84,960.03,3840.12 +2022-07-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.37,6379.91,149.38,6423.34,145.9,6273.7,146.26,6289.18 +2022-07-09,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,686.59,10298.85,695.94,10439.1,686.59,10298.85,693.3,10399.5 +2022-07-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,799.63,15992.6,813.59,16271.8,797.25,15945.0,810.53,16210.6 +2022-07-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,433.42,43342.0,441.07,44107.0,426.86,42686.0,438.88,43888.0 +2022-07-09,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,214.2,36199.8,217.8,36808.2,211.84,35800.96,217.01,36674.69 +2022-07-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,971.28,3885.12,975.25,3901.0,956.96,3827.84,960.03,3840.12 +2022-07-10,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.37,6379.91,149.38,6423.34,145.9,6273.7,146.26,6289.18 +2022-07-10,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,686.59,10298.85,695.94,10439.1,686.59,10298.85,693.3,10399.5 +2022-07-10,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,799.63,15992.6,813.59,16271.8,797.25,15945.0,810.53,16210.6 +2022-07-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,433.42,43342.0,441.07,44107.0,426.86,42686.0,438.88,43888.0 +2022-07-10,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,214.2,36199.8,217.8,36808.2,211.84,35800.96,217.01,36674.69 +2022-07-10,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,971.28,3885.12,975.25,3901.0,956.96,3827.84,960.03,3840.12 +2022-07-11,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,146.73,6309.39,146.73,6309.39,141.85,6099.55,142.03,6107.29 +2022-07-11,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,693.15,10397.25,706.81,10602.15,689.63,10344.45,703.19,10547.85 +2022-07-11,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,811.21,16224.2,818.24,16364.8,802.78,16055.6,816.88,16337.6 +2022-07-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,436.15,43615.0,438.43,43843.0,430.68,43068.0,434.31,43431.0 +2022-07-11,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,216.22,36541.18,218.79,36975.51,215.19,36367.11,217.75,36799.75 +2022-07-11,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,958.4,3833.6,965.68,3862.72,946.6,3786.4,955.82,3823.28 +2022-07-12,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,141.63,6090.09,141.85,6099.55,138.5,5955.5,138.77,5967.11 +2022-07-12,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,703.68,10555.2,709.26,10638.9,699.42,10491.3,702.6,10539.0 +2022-07-12,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,814.17,16283.4,818.67,16373.4,805.54,16110.8,809.18,16183.6 +2022-07-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.33,43133.0,432.32,43232.0,425.37,42537.0,427.6,42760.0 +2022-07-12,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,217.21,36708.49,221.11,37367.59,215.78,36466.82,218.39,36907.91 +2022-07-12,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,956.41,3825.64,963.15,3852.6,945.41,3781.64,948.34,3793.36 +2022-07-13,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,140.28,6032.04,141.81,6097.83,139.16,5983.88,139.6,6002.8 +2022-07-13,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,704.85,10572.75,708.77,10631.55,700.5,10507.5,703.83,10557.45 +2022-07-13,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,817.9,16358.0,818.24,16364.8,807.38,16147.6,811.94,16238.8 +2022-07-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,430.93,43093.0,433.12,43312.0,423.28,42328.0,424.47,42447.0 +2022-07-13,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,219.18,37041.42,220.22,37217.18,216.92,36659.48,217.8,36808.2 +2022-07-13,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,954.43,3817.72,985.11,3940.44,949.87,3799.48,975.25,3901.0 +2022-07-14,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,139.83,6012.69,140.59,6045.37,136.75,5880.25,137.65,5918.95 +2022-07-14,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,705.05,10575.75,706.18,10592.7,694.18,10412.7,697.41,10461.15 +2022-07-14,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,816.49,16329.8,822.31,16446.2,809.42,16188.4,815.23,16304.6 +2022-07-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,424.92,42492.0,428.5,42850.0,420.74,42074.0,425.27,42527.0 +2022-07-14,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,219.92,37166.48,220.17,37208.73,216.13,36525.97,218.2,36875.8 +2022-07-14,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,978.07,3912.28,986.54,3946.16,969.05,3876.2,977.67,3910.68 +2022-07-15,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.48,5954.64,140.8,6054.4,137.63,5918.09,140.32,6033.76 +2022-07-15,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,704.41,10566.15,706.18,10592.7,690.31,10354.65,693.69,10405.35 +2022-07-15,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,818.04,16360.8,830.4,16608.0,816.78,16335.6,827.59,16551.8 +2022-07-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,426.36,42636.0,438.88,43888.0,426.36,42636.0,437.34,43734.0 +2022-07-15,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,218.39,36907.91,223.13,37708.97,218.39,36907.91,221.94,37507.86 +2022-07-15,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,982.18,3928.72,986.15,3944.6,964.34,3857.36,974.25,3897.0 +2022-07-16,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.48,5954.64,140.8,6054.4,137.63,5918.09,140.32,6033.76 +2022-07-16,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,704.41,10566.15,706.18,10592.7,690.31,10354.65,693.69,10405.35 +2022-07-16,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,818.04,16360.8,830.4,16608.0,816.78,16335.6,827.59,16551.8 +2022-07-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,426.36,42636.0,438.88,43888.0,426.36,42636.0,437.34,43734.0 +2022-07-16,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,218.39,36907.91,223.13,37708.97,218.39,36907.91,221.94,37507.86 +2022-07-16,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,982.18,3928.72,986.15,3944.6,964.34,3857.36,974.25,3897.0 +2022-07-17,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,138.48,5954.64,140.8,6054.4,137.63,5918.09,140.32,6033.76 +2022-07-17,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,704.41,10566.15,706.18,10592.7,690.31,10354.65,693.69,10405.35 +2022-07-17,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,818.04,16360.8,830.4,16608.0,816.78,16335.6,827.59,16551.8 +2022-07-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,426.36,42636.0,438.88,43888.0,426.36,42636.0,437.34,43734.0 +2022-07-17,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,218.39,36907.91,223.13,37708.97,218.39,36907.91,221.94,37507.86 +2022-07-17,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,982.18,3928.72,986.15,3944.6,964.34,3857.36,974.25,3897.0 +2022-07-18,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,140.95,6060.85,142.19,6114.17,139.22,5986.46,141.99,6105.57 +2022-07-18,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,695.16,10427.4,698.73,10480.95,678.52,10177.8,681.94,10229.1 +2022-07-18,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,832.58,16651.6,836.46,16729.2,829.29,16585.8,832.58,16651.6 +2022-07-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,440.27,44027.0,450.96,45096.0,440.27,44027.0,448.12,44812.0 +2022-07-18,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,223.62,37791.78,225.69,38141.61,222.34,37575.46,224.66,37967.54 +2022-07-18,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,983.17,3932.68,1030.75,4123.0,981.69,3926.76,1025.49,4101.96 +2022-07-19,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,141.58,6087.94,142.89,6144.27,140.5,6041.5,142.32,6119.76 +2022-07-19,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,682.43,10236.45,684.39,10265.85,673.62,10104.3,674.45,10116.75 +2022-07-19,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,828.71,16574.2,837.38,16747.6,826.77,16535.4,830.79,16615.8 +2022-07-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,444.45,44445.0,448.97,44897.0,441.61,44161.0,446.19,44619.0 +2022-07-19,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,223.92,37842.48,226.38,38258.22,223.37,37749.53,225.0,38025.0 +2022-07-19,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1020.84,4083.36,1045.61,4182.44,1018.66,4074.64,1043.48,4173.92 +2022-07-20,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,143.61,6175.23,144.26,6203.18,142.19,6114.17,142.57,6130.51 +2022-07-20,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,679.79,10196.85,682.19,10232.85,672.4,10086.0,673.33,10099.95 +2022-07-20,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,836.46,16729.2,843.58,16871.6,833.6,16672.0,836.02,16720.4 +2022-07-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,451.01,45101.0,457.91,45791.0,449.22,44922.0,450.56,45056.0 +2022-07-20,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,226.83,38334.27,227.32,38417.08,223.52,37774.88,224.26,37899.94 +2022-07-20,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1052.85,4211.4,1055.48,4221.92,1018.16,4072.64,1020.49,4081.96 +2022-07-21,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.95,6146.85,145.67,6263.81,142.08,6109.44,145.09,6238.87 +2022-07-21,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,673.62,10104.3,678.52,10177.8,672.69,10090.35,673.18,10097.7 +2022-07-21,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,847.85,16957.0,852.26,17045.2,835.83,16716.6,849.98,16999.6 +2022-07-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,451.11,45111.0,452.7,45270.0,447.28,44728.0,451.95,45195.0 +2022-07-21,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,223.37,37749.53,227.71,38482.99,223.37,37749.53,226.83,38334.27 +2022-07-21,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1011.92,4047.68,1018.06,4072.24,994.08,3976.32,1002.4,4009.6 +2022-07-22,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,146.21,6287.03,146.3,6290.9,143.22,6158.46,144.01,6192.43 +2022-07-22,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,674.65,10119.75,679.79,10196.85,673.33,10099.95,674.26,10113.9 +2022-07-22,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,857.78,17155.6,857.78,17155.6,841.31,16826.2,843.78,16875.6 +2022-07-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,452.2,45220.0,457.07,45707.0,449.42,44942.0,452.05,45205.0 +2022-07-22,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.32,38417.08,230.77,39000.13,227.02,38366.38,227.66,38474.54 +2022-07-22,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1003.0,4012.0,1016.87,4067.48,987.93,3951.72,992.89,3971.56 +2022-07-23,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,146.21,6287.03,146.3,6290.9,143.22,6158.46,144.01,6192.43 +2022-07-23,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,674.65,10119.75,679.79,10196.85,673.33,10099.95,674.26,10113.9 +2022-07-23,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,857.78,17155.6,857.78,17155.6,841.31,16826.2,843.78,16875.6 +2022-07-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,452.2,45220.0,457.07,45707.0,449.42,44942.0,452.05,45205.0 +2022-07-23,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.32,38417.08,230.77,39000.13,227.02,38366.38,227.66,38474.54 +2022-07-23,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1003.0,4012.0,1016.87,4067.48,987.93,3951.72,992.89,3971.56 +2022-07-24,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,146.21,6287.03,146.3,6290.9,143.22,6158.46,144.01,6192.43 +2022-07-24,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,674.65,10119.75,679.79,10196.85,673.33,10099.95,674.26,10113.9 +2022-07-24,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,857.78,17155.6,857.78,17155.6,841.31,16826.2,843.78,16875.6 +2022-07-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,452.2,45220.0,457.07,45707.0,449.42,44942.0,452.05,45205.0 +2022-07-24,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.32,38417.08,230.77,39000.13,227.02,38366.38,227.66,38474.54 +2022-07-24,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1003.0,4012.0,1016.87,4067.48,987.93,3951.72,992.89,3971.56 +2022-07-25,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,144.01,6192.43,144.28,6204.04,141.88,6100.84,142.59,6131.37 +2022-07-25,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,673.62,10104.3,675.58,10133.7,667.75,10016.25,669.65,10044.75 +2022-07-25,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,844.26,16885.2,870.09,17401.8,842.76,16855.2,865.93,17318.6 +2022-07-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,455.38,45538.0,455.38,45538.0,443.75,44375.0,446.73,44673.0 +2022-07-25,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,228.21,38567.49,230.03,38875.07,226.33,38249.77,229.29,38750.01 +2022-07-25,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,987.63,3950.52,996.75,3987.0,979.21,3916.84,990.76,3963.04 +2022-07-26,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.46,6125.78,143.49,6170.07,141.25,6073.75,143.18,6156.74 +2022-07-26,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,669.7,10045.5,670.49,10057.35,660.89,9913.35,661.23,9918.45 +2022-07-26,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,865.93,17318.6,865.93,17318.6,842.28,16845.6,844.26,16885.2 +2022-07-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,446.63,44663.0,446.63,44663.0,437.09,43709.0,438.34,43834.0 +2022-07-26,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,229.79,38834.51,230.28,38917.32,222.14,37541.66,223.03,37692.07 +2022-07-26,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,994.47,3977.88,998.04,3992.16,965.53,3862.12,968.7,3874.8 +2022-07-27,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,142.98,6148.14,146.15,6284.45,142.77,6139.11,145.94,6275.42 +2022-07-27,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,660.89,9913.35,665.4,9981.0,658.84,9882.6,660.26,9903.9 +2022-07-27,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,843.24,16864.8,853.28,17065.6,837.53,16750.6,852.02,17040.4 +2022-07-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,438.73,43873.0,442.21,44221.0,433.32,43332.0,441.22,44122.0 +2022-07-27,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,218.84,36983.96,220.81,37316.89,212.53,35917.57,214.94,36324.86 +2022-07-27,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,964.34,3857.36,964.34,3857.36,924.2,3696.8,960.43,3841.72 +2022-07-28,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,144.71,6222.53,147.88,6358.84,144.71,6222.53,146.6,6303.8 +2022-07-28,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,662.85,9942.75,665.05,9975.75,659.91,9898.65,660.79,9911.85 +2022-07-28,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,849.11,16982.2,865.54,17310.8,849.11,16982.2,862.0,17240.0 +2022-07-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,436.1,43610.0,446.34,44634.0,424.72,42472.0,439.63,43963.0 +2022-07-28,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,217.8,36808.2,218.39,36907.91,213.91,36150.79,215.14,36358.66 +2022-07-28,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,969.3,3877.2,977.13,3908.52,958.89,3835.56,961.87,3847.48 +2022-07-29,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,147.05,6323.15,148.89,6402.27,146.21,6287.03,148.51,6385.93 +2022-07-29,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,662.02,9930.3,669.51,10042.65,660.89,9913.35,663.63,9954.45 +2022-07-29,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,876.78,17535.6,885.02,17700.4,869.46,17389.2,881.72,17634.4 +2022-07-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.61,44161.0,449.67,44967.0,441.61,44161.0,446.88,44688.0 +2022-07-29,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,216.92,36659.48,219.53,37100.57,215.78,36466.82,218.84,36983.96 +2022-07-29,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,964.94,3859.76,1004.38,4017.52,964.34,3857.36,995.81,3983.24 +2022-07-30,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,147.05,6323.15,148.89,6402.27,146.21,6287.03,148.51,6385.93 +2022-07-30,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,662.02,9930.3,669.51,10042.65,660.89,9913.35,663.63,9954.45 +2022-07-30,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,876.78,17535.6,885.02,17700.4,869.46,17389.2,881.72,17634.4 +2022-07-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.61,44161.0,449.67,44967.0,441.61,44161.0,446.88,44688.0 +2022-07-30,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,216.92,36659.48,219.53,37100.57,215.78,36466.82,218.84,36983.96 +2022-07-30,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,964.94,3859.76,1004.38,4017.52,964.34,3857.36,995.81,3983.24 +2022-07-31,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,147.05,6323.15,148.89,6402.27,146.21,6287.03,148.51,6385.93 +2022-07-31,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,662.02,9930.3,669.51,10042.65,660.89,9913.35,663.63,9954.45 +2022-07-31,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,876.78,17535.6,885.02,17700.4,869.46,17389.2,881.72,17634.4 +2022-07-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.61,44161.0,449.67,44967.0,441.61,44161.0,446.88,44688.0 +2022-07-31,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,216.92,36659.48,219.53,37100.57,215.78,36466.82,218.84,36983.96 +2022-07-31,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,964.94,3859.76,1004.38,4017.52,964.34,3857.36,995.81,3983.24 +2022-08-01,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.82,6399.26,150.71,6480.53,147.38,6337.34,150.24,6460.32 +2022-08-01,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,665.79,9986.85,671.27,10069.05,664.22,9963.3,668.63,10029.45 +2022-08-01,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,888.41,17768.2,918.07,18361.4,882.21,17644.2,915.79,18315.8 +2022-08-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,448.32,44832.0,477.94,47794.0,448.32,44832.0,476.3,47630.0 +2022-08-01,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,218.44,36916.36,227.96,38525.24,218.44,36916.36,227.17,38391.73 +2022-08-01,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,1000.96,4003.84,1002.01,4008.04,982.43,3929.72,990.36,3961.44 +2022-08-02,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,150.84,6486.12,153.54,6602.22,149.41,6424.63,150.69,6479.67 +2022-08-02,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,668.14,10022.1,674.55,10118.25,665.98,9989.7,671.17,10067.55 +2022-08-02,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,915.94,18318.8,919.82,18396.4,905.28,18105.6,913.61,18272.2 +2022-08-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,476.3,47630.0,476.85,47685.0,466.26,46626.0,473.12,47312.0 +2022-08-02,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,227.81,38499.89,230.28,38917.32,224.21,37891.49,229.39,38766.91 +2022-08-02,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,995.51,3982.04,996.46,3985.84,980.2,3920.8,990.71,3962.84 +2022-08-03,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,150.69,6479.67,151.68,6522.24,148.51,6385.93,150.13,6455.59 +2022-08-03,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,670.68,10060.2,673.62,10104.3,662.85,9942.75,664.12,9961.8 +2022-08-03,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,917.88,18357.6,918.17,18363.4,900.87,18017.4,908.23,18164.6 +2022-08-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,472.03,47203.0,473.22,47322.0,456.52,45652.0,464.82,46482.0 +2022-08-03,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,229.09,38716.21,234.12,39566.28,227.86,38508.34,229.24,38741.56 +2022-08-03,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,961.37,3845.48,981.14,3924.56,949.92,3799.68,973.46,3893.84 +2022-08-04,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,151.47,6513.21,151.86,6529.98,148.24,6374.32,150.15,6456.45 +2022-08-04,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,667.75,10016.25,669.17,10037.55,656.68,9850.2,659.62,9894.3 +2022-08-04,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,917.78,18355.6,932.42,18648.4,908.18,18163.6,921.56,18431.2 +2022-08-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,467.6,46760.0,477.05,47705.0,453.84,45384.0,465.82,46582.0 +2022-08-04,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,230.72,38991.68,231.71,39158.99,222.19,37550.11,224.56,37950.64 +2022-08-04,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,974.25,3897.0,999.03,3996.12,973.71,3894.84,991.25,3965.0 +2022-08-05,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,150.62,6476.66,151.63,6520.09,149.36,6422.48,151.25,6503.75 +2022-08-05,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,660.89,9913.35,680.43,10206.45,660.01,9900.15,672.98,10094.7 +2022-08-05,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,923.89,18477.8,927.38,18547.6,913.03,18260.6,918.94,18378.8 +2022-08-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,465.72,46572.0,469.99,46999.0,461.54,46154.0,462.54,46254.0 +2022-08-05,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,225.79,38158.51,229.88,38849.72,224.56,37950.64,228.9,38684.1 +2022-08-05,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,992.09,3968.36,997.79,3991.16,961.37,3845.48,964.29,3857.16 +2022-08-06,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,150.62,6476.66,151.63,6520.09,149.36,6422.48,151.25,6503.75 +2022-08-06,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,660.89,9913.35,680.43,10206.45,660.01,9900.15,672.98,10094.7 +2022-08-06,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,923.89,18477.8,927.38,18547.6,913.03,18260.6,918.94,18378.8 +2022-08-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,465.72,46572.0,469.99,46999.0,461.54,46154.0,462.54,46254.0 +2022-08-06,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,225.79,38158.51,229.88,38849.72,224.56,37950.64,228.9,38684.1 +2022-08-06,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,992.09,3968.36,997.79,3991.16,961.37,3845.48,964.29,3857.16 +2022-08-07,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,150.62,6476.66,151.63,6520.09,149.36,6422.48,151.25,6503.75 +2022-08-07,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,660.89,9913.35,680.43,10206.45,660.01,9900.15,672.98,10094.7 +2022-08-07,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,923.89,18477.8,927.38,18547.6,913.03,18260.6,918.94,18378.8 +2022-08-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,465.72,46572.0,469.99,46999.0,461.54,46154.0,462.54,46254.0 +2022-08-07,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,225.79,38158.51,229.88,38849.72,224.56,37950.64,228.9,38684.1 +2022-08-07,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,992.09,3968.36,997.79,3991.16,961.37,3845.48,964.29,3857.16 +2022-08-08,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.15,6370.45,148.37,6379.91,143.97,6190.71,146.42,6296.06 +2022-08-08,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,666.13,9991.95,673.62,10104.3,664.32,9964.8,665.79,9986.85 +2022-08-08,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,920.78,18415.6,932.51,18650.2,914.0,18280.0,927.71,18554.2 +2022-08-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,463.13,46313.0,468.85,46885.0,461.59,46159.0,465.22,46522.0 +2022-08-08,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,228.4,38599.6,229.59,38800.71,224.56,37950.64,225.15,38050.35 +2022-08-08,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,962.06,3848.24,981.84,3927.36,959.39,3837.56,973.56,3894.24 +2022-08-09,EQ,NSE,BPCL,BPCL,43.0,457.0,19651.0,148.15,6370.45,148.37,6379.91,143.97,6190.71,146.42,6296.06 +2022-08-09,EQ,NSE,LICI,LICI,15.0,904.0,13560.0,666.13,9991.95,673.62,10104.3,664.32,9964.8,665.79,9986.85 +2022-08-09,EQ,NSE,TATACHEM,TATACHEM,20.0,751.2,15024.0,920.78,18415.6,932.51,18650.2,914.0,18280.0,927.71,18554.2 +2022-08-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,463.13,46313.0,468.85,46885.0,461.59,46159.0,465.22,46522.0 +2022-08-09,EQ,NSE,TATAPOWER,TATAPOWER,169.0,141.03,23834.0,228.4,38599.6,229.59,38800.71,224.56,37950.64,225.15,38050.35 +2022-08-09,EQ,NSE,VOLTAS,VOLTAS,4.0,1059.0,4236.0,962.06,3848.24,981.84,3927.36,959.39,3837.56,973.56,3894.24 +2022-08-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,466.21,46621.0,474.26,47426.0,460.65,46065.0,472.67,47267.0 +2022-08-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,225.99,33898.5,227.12,34068.0,224.07,33610.5,225.3,33795.0 +2022-08-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,478.24,47824.0,481.27,48127.0,472.62,47262.0,473.72,47372.0 +2022-08-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.27,34090.5,228.21,34231.5,225.2,33780.0,226.28,33942.0 +2022-08-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,472.62,47262.0,478.04,47804.0,467.11,46711.0,474.56,47456.0 +2022-08-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,226.33,33949.5,232.25,34837.5,225.5,33825.0,229.19,34378.5 +2022-08-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,472.62,47262.0,478.04,47804.0,467.11,46711.0,474.56,47456.0 +2022-08-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,226.33,33949.5,232.25,34837.5,225.5,33825.0,229.19,34378.5 +2022-08-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,472.62,47262.0,478.04,47804.0,467.11,46711.0,474.56,47456.0 +2022-08-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,226.33,33949.5,232.25,34837.5,225.5,33825.0,229.19,34378.5 +2022-08-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,472.62,47262.0,478.04,47804.0,467.11,46711.0,474.56,47456.0 +2022-08-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,226.33,33949.5,232.25,34837.5,225.5,33825.0,229.19,34378.5 +2022-08-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,475.55,47555.0,488.28,48828.0,475.11,47511.0,486.69,48669.0 +2022-08-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,229.19,34378.5,234.17,35125.5,228.16,34224.0,232.74,34911.0 +2022-08-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,488.08,48808.0,491.46,49146.0,481.07,48107.0,482.41,48241.0 +2022-08-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,234.77,35215.5,238.37,35755.5,233.29,34993.5,233.93,35089.5 +2022-08-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,480.03,48003.0,483.9,48390.0,476.35,47635.0,481.77,48177.0 +2022-08-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,233.88,35082.0,236.39,35458.5,232.74,34911.0,234.72,35208.0 +2022-08-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,483.9,48390.0,485.15,48515.0,465.12,46512.0,467.9,46790.0 +2022-08-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.11,35266.5,238.51,35776.5,228.65,34297.5,229.49,34423.5 +2022-08-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,483.9,48390.0,485.15,48515.0,465.12,46512.0,467.9,46790.0 +2022-08-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.11,35266.5,238.51,35776.5,228.65,34297.5,229.49,34423.5 +2022-08-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,483.9,48390.0,485.15,48515.0,465.12,46512.0,467.9,46790.0 +2022-08-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.11,35266.5,238.51,35776.5,228.65,34297.5,229.49,34423.5 +2022-08-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,466.76,46676.0,466.76,46676.0,450.11,45011.0,451.65,45165.0 +2022-08-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,229.09,34363.5,229.29,34393.5,219.92,32988.0,221.11,33166.5 +2022-08-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,447.23,44723.0,459.26,45926.0,444.99,44499.0,457.32,45732.0 +2022-08-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.48,32922.0,228.85,34327.5,218.49,32773.5,228.31,34246.5 +2022-08-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,455.18,45518.0,462.04,46204.0,454.98,45498.0,460.25,46025.0 +2022-08-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.4,34260.0,229.59,34438.5,224.36,33654.0,226.33,33949.5 +2022-08-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,462.29,46229.0,466.01,46601.0,454.63,45463.0,456.22,45622.0 +2022-08-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.02,34053.0,230.03,34504.5,225.45,33817.5,226.04,33906.0 +2022-08-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,460.25,46025.0,467.41,46741.0,460.25,46025.0,461.94,46194.0 +2022-08-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.02,34053.0,233.09,34963.5,227.02,34053.0,231.86,34779.0 +2022-08-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,460.25,46025.0,467.41,46741.0,460.25,46025.0,461.94,46194.0 +2022-08-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.02,34053.0,233.09,34963.5,227.02,34053.0,231.86,34779.0 +2022-08-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,460.25,46025.0,467.41,46741.0,460.25,46025.0,461.94,46194.0 +2022-08-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.02,34053.0,233.09,34963.5,227.02,34053.0,231.86,34779.0 +2022-08-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,445.64,44564.0,454.19,45419.0,445.64,44564.0,450.56,45056.0 +2022-08-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.88,33432.0,230.48,34572.0,222.88,33432.0,229.49,34423.5 +2022-08-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,455.68,45568.0,469.39,46939.0,455.13,45513.0,468.1,46810.0 +2022-08-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,230.48,34572.0,234.22,35133.0,230.48,34572.0,233.63,35044.5 +2022-08-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,455.68,45568.0,469.39,46939.0,455.13,45513.0,468.1,46810.0 +2022-08-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,230.48,34572.0,234.22,35133.0,230.48,34572.0,233.63,35044.5 +2022-09-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,461.14,46114.0,471.48,47148.0,459.45,45945.0,463.88,46388.0 +2022-09-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,232.55,34882.5,236.84,35526.0,231.22,34683.0,233.83,35074.5 +2022-09-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,468.25,46825.0,468.95,46895.0,457.57,45757.0,459.31,45931.0 +2022-09-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,234.81,35221.5,236.2,35430.0,230.08,34512.0,231.76,34764.0 +2022-09-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,468.25,46825.0,468.95,46895.0,457.57,45757.0,459.31,45931.0 +2022-09-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,234.81,35221.5,236.2,35430.0,230.08,34512.0,231.76,34764.0 +2022-09-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,468.25,46825.0,468.95,46895.0,457.57,45757.0,459.31,45931.0 +2022-09-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,234.81,35221.5,236.2,35430.0,230.08,34512.0,231.76,34764.0 +2022-09-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,458.31,45831.0,460.99,46099.0,454.39,45439.0,456.17,45617.0 +2022-09-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,231.86,34779.0,235.11,35266.5,231.86,34779.0,233.14,34971.0 +2022-09-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,459.45,45945.0,460.9,46090.0,453.84,45384.0,454.98,45498.0 +2022-09-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,234.03,35104.5,244.58,36687.0,234.03,35104.5,243.94,36591.0 +2022-09-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,451.21,45121.0,453.69,45369.0,441.02,44102.0,443.11,44311.0 +2022-09-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,243.59,36538.5,247.54,37131.0,241.67,36250.5,243.54,36531.0 +2022-09-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,447.23,44723.0,450.11,45011.0,437.29,43729.0,439.58,43958.0 +2022-09-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,246.01,36901.5,246.55,36982.5,240.09,36013.5,241.52,36228.0 +2022-09-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.45,44345.0,446.73,44673.0,437.89,43789.0,443.25,44325.0 +2022-09-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,242.66,36399.0,243.54,36531.0,237.82,35673.0,239.01,35851.5 +2022-09-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.45,44345.0,446.73,44673.0,437.89,43789.0,443.25,44325.0 +2022-09-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,242.66,36399.0,243.54,36531.0,237.82,35673.0,239.01,35851.5 +2022-09-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.45,44345.0,446.73,44673.0,437.89,43789.0,443.25,44325.0 +2022-09-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,242.66,36399.0,243.54,36531.0,237.82,35673.0,239.01,35851.5 +2022-09-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,444.35,44435.0,450.01,45001.0,444.25,44425.0,448.22,44822.0 +2022-09-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,239.84,35976.0,241.82,36273.0,238.27,35740.5,239.4,35910.0 +2022-09-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,451.21,45121.0,456.03,45603.0,450.81,45081.0,454.14,45414.0 +2022-09-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,239.65,35947.5,241.52,36228.0,236.79,35518.5,237.67,35650.5 +2022-09-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.95,44395.0,451.85,45185.0,443.95,44395.0,447.43,44743.0 +2022-09-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,233.53,35029.5,240.73,36109.5,233.34,35001.0,238.12,35718.0 +2022-09-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,449.27,44927.0,452.9,45290.0,442.61,44261.0,444.25,44425.0 +2022-09-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,238.66,35799.0,243.39,36508.5,236.69,35503.5,241.87,36280.5 +2022-09-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.95,44395.0,443.95,44395.0,426.66,42666.0,429.74,42974.0 +2022-09-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,243.74,36561.0,244.43,36664.5,229.49,34423.5,233.43,35014.5 +2022-09-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.95,44395.0,443.95,44395.0,426.66,42666.0,429.74,42974.0 +2022-09-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,243.74,36561.0,244.43,36664.5,229.49,34423.5,233.43,35014.5 +2022-09-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.95,44395.0,443.95,44395.0,426.66,42666.0,429.74,42974.0 +2022-09-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,243.74,36561.0,244.43,36664.5,229.49,34423.5,233.43,35014.5 +2022-09-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,429.24,42924.0,429.24,42924.0,421.49,42149.0,422.88,42288.0 +2022-09-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,232.74,34911.0,234.72,35208.0,228.6,34290.0,229.05,34357.5 +2022-09-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,427.06,42706.0,440.47,44047.0,427.06,42706.0,431.58,43158.0 +2022-09-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,232.05,34807.5,234.22,35133.0,231.26,34689.0,231.91,34786.5 +2022-09-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.33,43133.0,433.27,43327.0,422.83,42283.0,425.07,42507.0 +2022-09-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,231.86,34779.0,233.34,35001.0,227.12,34068.0,228.01,34201.5 +2022-09-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.33,42333.0,431.83,43183.0,418.41,41841.0,429.64,42964.0 +2022-09-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,226.33,33949.5,230.38,34557.0,224.16,33624.0,228.45,34267.5 +2022-09-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,428.84,42884.0,429.34,42934.0,418.06,41806.0,420.45,42045.0 +2022-09-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.45,34267.5,229.24,34386.0,220.51,33076.5,221.5,33225.0 +2022-09-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,428.84,42884.0,429.34,42934.0,418.06,41806.0,420.45,42045.0 +2022-09-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.45,34267.5,229.24,34386.0,220.51,33076.5,221.5,33225.0 +2022-09-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,428.84,42884.0,429.34,42934.0,418.06,41806.0,420.45,42045.0 +2022-09-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.45,34267.5,229.24,34386.0,220.51,33076.5,221.5,33225.0 +2022-09-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.44,41344.0,415.08,41508.0,390.93,39093.0,395.2,39520.0 +2022-09-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.53,32929.5,220.37,33055.5,209.42,31413.0,212.58,31887.0 +2022-09-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,400.52,40052.0,401.71,40171.0,388.05,38805.0,396.35,39635.0 +2022-09-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,214.06,32109.0,216.87,32530.5,211.44,31716.0,214.45,32167.5 +2022-09-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,392.57,39257.0,403.9,40390.0,390.33,39033.0,396.59,39659.0 +2022-09-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,212.38,31857.0,213.86,32079.0,210.01,31501.5,210.9,31635.0 +2022-09-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,406.88,40688.0,410.81,41081.0,397.04,39704.0,399.82,39982.0 +2022-09-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,212.82,31923.0,214.99,32248.5,207.6,31140.0,209.32,31398.0 +2022-09-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,406.88,40688.0,410.81,41081.0,397.04,39704.0,399.82,39982.0 +2022-09-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,212.82,31923.0,214.99,32248.5,207.6,31140.0,209.32,31398.0 +2022-10-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,406.88,40688.0,410.81,41081.0,397.04,39704.0,399.82,39982.0 +2022-10-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,212.82,31923.0,214.99,32248.5,207.6,31140.0,209.32,31398.0 +2022-10-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,406.88,40688.0,410.81,41081.0,397.04,39704.0,399.82,39982.0 +2022-10-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,212.82,31923.0,214.99,32248.5,207.6,31140.0,209.32,31398.0 +2022-10-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,403.4,40340.0,404.2,40420.0,393.07,39307.0,395.2,39520.0 +2022-10-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.51,32026.5,215.04,32256.0,209.03,31354.5,210.31,31546.5 +2022-10-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,403.5,40350.0,406.43,40643.0,400.47,40047.0,405.44,40544.0 +2022-10-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.51,32026.5,216.92,32538.0,213.22,31983.0,215.98,32397.0 +2022-10-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,403.5,40350.0,406.43,40643.0,400.47,40047.0,405.44,40544.0 +2022-10-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.51,32026.5,216.92,32538.0,213.22,31983.0,215.98,32397.0 +2022-10-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,406.48,40648.0,414.93,41493.0,406.48,40648.0,411.45,41145.0 +2022-10-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.25,32737.5,220.17,33025.5,217.51,32626.5,218.64,32796.0 +2022-10-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,411.45,41145.0,411.45,41145.0,406.18,40618.0,409.66,40966.0 +2022-10-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.25,32737.5,219.82,32973.0,215.83,32374.5,219.48,32922.0 +2022-10-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,411.45,41145.0,411.45,41145.0,406.18,40618.0,409.66,40966.0 +2022-10-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.25,32737.5,219.82,32973.0,215.83,32374.5,219.48,32922.0 +2022-10-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,411.45,41145.0,411.45,41145.0,406.18,40618.0,409.66,40966.0 +2022-10-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.25,32737.5,219.82,32973.0,215.83,32374.5,219.48,32922.0 +2022-10-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,400.62,40062.0,401.46,40146.0,390.73,39073.0,393.51,39351.0 +2022-10-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.52,32478.0,217.75,32662.5,214.06,32109.0,217.26,32589.0 +2022-10-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,394.51,39451.0,396.99,39699.0,389.04,38904.0,390.88,39088.0 +2022-10-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.26,32589.0,219.18,32877.0,213.61,32041.5,214.15,32122.5 +2022-10-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,392.57,39257.0,395.75,39575.0,388.79,38879.0,394.06,39406.0 +2022-10-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,214.79,32218.5,216.32,32448.0,212.08,31812.0,214.94,32241.0 +2022-10-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,393.56,39356.0,400.92,40092.0,392.07,39207.0,396.49,39649.0 +2022-10-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,214.94,32241.0,215.93,32389.5,210.55,31582.5,213.12,31968.0 +2022-10-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,402.66,40266.0,406.48,40648.0,392.92,39292.0,393.76,39376.0 +2022-10-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.47,32470.5,217.56,32634.0,212.63,31894.5,212.92,31938.0 +2022-10-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,402.66,40266.0,406.48,40648.0,392.92,39292.0,393.76,39376.0 +2022-10-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.47,32470.5,217.56,32634.0,212.63,31894.5,212.92,31938.0 +2022-10-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,402.66,40266.0,406.48,40648.0,392.92,39292.0,393.76,39376.0 +2022-10-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.47,32470.5,217.56,32634.0,212.63,31894.5,212.92,31938.0 +2022-10-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,391.57,39157.0,396.4,39640.0,389.89,38989.0,393.66,39366.0 +2022-10-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,208.83,31324.5,215.44,32316.0,208.83,31324.5,214.89,32233.5 +2022-10-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,397.74,39774.0,404.0,40400.0,397.74,39774.0,401.81,40181.0 +2022-10-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.62,32493.0,218.89,32833.5,215.73,32359.5,217.65,32647.5 +2022-10-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,402.66,40266.0,404.59,40459.0,395.05,39505.0,396.59,39659.0 +2022-10-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,218.64,32796.0,214.55,32182.5,215.44,32316.0 +2022-10-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,395.05,39505.0,397.39,39739.0,390.68,39068.0,395.6,39560.0 +2022-10-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.32,31998.0,218.3,32745.0,213.12,31968.0,217.56,32634.0 +2022-10-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,394.66,39466.0,399.87,39987.0,392.32,39232.0,395.5,39550.0 +2022-10-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,219.08,32862.0,214.5,32175.0,215.58,32337.0 +2022-10-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,394.66,39466.0,399.87,39987.0,392.32,39232.0,395.5,39550.0 +2022-10-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,219.08,32862.0,214.5,32175.0,215.58,32337.0 +2022-10-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,394.66,39466.0,399.87,39987.0,392.32,39232.0,395.5,39550.0 +2022-10-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,219.08,32862.0,214.5,32175.0,215.58,32337.0 +2022-10-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,400.52,40052.0,402.36,40236.0,397.59,39759.0,399.08,39908.0 +2022-10-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.56,32634.0,217.95,32692.5,215.49,32323.5,215.98,32397.0 +2022-10-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,401.51,40151.0,407.87,40787.0,400.87,40087.0,402.11,40211.0 +2022-10-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,215.68,32352.0,219.82,32973.0,214.6,32190.0,217.65,32647.5 +2022-10-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,401.51,40151.0,407.87,40787.0,400.87,40087.0,402.11,40211.0 +2022-10-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,215.68,32352.0,219.82,32973.0,214.6,32190.0,217.65,32647.5 +2022-10-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,403.05,40305.0,409.02,40902.0,401.51,40151.0,405.14,40514.0 +2022-10-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.0,32700.0,223.82,33573.0,218.0,32700.0,222.78,33417.0 +2022-10-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,404.99,40499.0,408.72,40872.0,403.6,40360.0,407.33,40733.0 +2022-10-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.26,33639.0,224.26,33639.0,219.43,32914.5,221.9,33285.0 +2022-10-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,404.99,40499.0,408.72,40872.0,403.6,40360.0,407.33,40733.0 +2022-10-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.26,33639.0,224.26,33639.0,219.43,32914.5,221.9,33285.0 +2022-10-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,404.99,40499.0,408.72,40872.0,403.6,40360.0,407.33,40733.0 +2022-10-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.26,33639.0,224.26,33639.0,219.43,32914.5,221.9,33285.0 +2022-10-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,404.99,40499.0,408.72,40872.0,403.6,40360.0,407.33,40733.0 +2022-10-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.26,33639.0,224.26,33639.0,219.43,32914.5,221.9,33285.0 +2022-11-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,411.45,41145.0,419.85,41985.0,410.31,41031.0,418.91,41891.0 +2022-11-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.93,33439.5,228.16,34224.0,222.93,33439.5,227.42,34113.0 +2022-11-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,418.91,41891.0,422.38,42238.0,417.41,41741.0,419.5,41950.0 +2022-11-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,226.43,33964.5,228.7,34305.0,224.71,33706.5,225.84,33876.0 +2022-11-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,415.97,41597.0,420.6,42060.0,411.9,41190.0,413.69,41369.0 +2022-11-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.66,33699.0,226.28,33942.0,222.64,33396.0,224.21,33631.5 +2022-11-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.69,41369.0,423.38,42338.0,413.69,41369.0,422.73,42273.0 +2022-11-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.85,33727.5,226.14,33921.0,223.62,33543.0,225.1,33765.0 +2022-11-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.69,41369.0,423.38,42338.0,413.69,41369.0,422.73,42273.0 +2022-11-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.85,33727.5,226.14,33921.0,223.62,33543.0,225.1,33765.0 +2022-11-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.69,41369.0,423.38,42338.0,413.69,41369.0,422.73,42273.0 +2022-11-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.85,33727.5,226.14,33921.0,223.62,33543.0,225.1,33765.0 +2022-11-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,424.62,42462.0,434.76,43476.0,424.62,42462.0,432.22,43222.0 +2022-11-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.9,33735.0,227.17,34075.5,223.87,33580.5,226.04,33906.0 +2022-11-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,424.62,42462.0,434.76,43476.0,424.62,42462.0,432.22,43222.0 +2022-11-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.9,33735.0,227.17,34075.5,223.87,33580.5,226.04,33906.0 +2022-11-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,434.51,43451.0,438.38,43838.0,429.34,42934.0,430.33,43033.0 +2022-11-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,226.04,33906.0,231.26,34689.0,225.69,33853.5,228.21,34231.5 +2022-11-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,415.58,41558.0,417.51,41751.0,406.78,40678.0,409.66,40966.0 +2022-11-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.81,34171.5,230.13,34519.5,225.3,33795.0,225.99,33898.5 +2022-11-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,415.48,41548.0,422.78,42278.0,412.15,41215.0,420.94,42094.0 +2022-11-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.5,34275.0,229.0,34350.0,226.19,33928.5,226.58,33987.0 +2022-11-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,415.48,41548.0,422.78,42278.0,412.15,41215.0,420.94,42094.0 +2022-11-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.5,34275.0,229.0,34350.0,226.19,33928.5,226.58,33987.0 +2022-11-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,415.48,41548.0,422.78,42278.0,412.15,41215.0,420.94,42094.0 +2022-11-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.5,34275.0,229.0,34350.0,226.19,33928.5,226.58,33987.0 +2022-11-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.74,42074.0,434.91,43491.0,420.74,42074.0,430.93,43093.0 +2022-11-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,226.23,33934.5,227.22,34083.0,223.67,33550.5,224.56,33684.0 +2022-11-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,432.32,43232.0,435.8,43580.0,431.58,43158.0,434.36,43436.0 +2022-11-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,224.95,33742.5,226.97,34045.5,224.85,33727.5,226.33,33949.5 +2022-11-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,435.2,43520.0,435.55,43555.0,426.86,42686.0,428.74,42874.0 +2022-11-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,225.54,33831.0,226.78,34017.0,219.23,32884.5,221.5,33225.0 +2022-11-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,418.61,41861.0,424.87,42487.0,417.12,41712.0,421.09,42109.0 +2022-11-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.96,33144.0,221.85,33277.5,217.95,32692.5,218.25,32737.5 +2022-11-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.94,42094.0,423.78,42378.0,418.51,41851.0,420.94,42094.0 +2022-11-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.63,32944.5,219.73,32959.5,215.73,32359.5,217.36,32604.0 +2022-11-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.94,42094.0,423.78,42378.0,418.51,41851.0,420.94,42094.0 +2022-11-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.63,32944.5,219.73,32959.5,215.73,32359.5,217.36,32604.0 +2022-11-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.94,42094.0,423.78,42378.0,418.51,41851.0,420.94,42094.0 +2022-11-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.63,32944.5,219.73,32959.5,215.73,32359.5,217.36,32604.0 +2022-11-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.68,42368.0,424.87,42487.0,417.41,41741.0,418.46,41846.0 +2022-11-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.01,32551.5,219.23,32884.5,215.39,32308.5,218.25,32737.5 +2022-11-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.2,41920.0,423.73,42373.0,418.46,41846.0,422.04,42204.0 +2022-11-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,218.79,32818.5,216.08,32412.0,217.41,32611.5 +2022-11-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.48,42348.0,426.61,42661.0,420.4,42040.0,421.54,42154.0 +2022-11-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.44,32766.0,219.23,32884.5,217.41,32611.5,217.7,32655.0 +2022-11-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.99,42099.0,422.68,42268.0,418.06,41806.0,420.74,42074.0 +2022-11-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,218.54,32781.0,216.52,32478.0,217.7,32655.0 +2022-11-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,421.64,42164.0,432.72,43272.0,421.64,42164.0,430.58,43058.0 +2022-11-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.61,32641.5,221.65,33247.5,217.21,32581.5,221.06,33159.0 +2022-11-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,421.64,42164.0,432.72,43272.0,421.64,42164.0,430.58,43058.0 +2022-11-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.61,32641.5,221.65,33247.5,217.21,32581.5,221.06,33159.0 +2022-11-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,421.64,42164.0,432.72,43272.0,421.64,42164.0,430.58,43058.0 +2022-11-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.61,32641.5,221.65,33247.5,217.21,32581.5,221.06,33159.0 +2022-11-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.78,43178.0,437.29,43729.0,429.74,42974.0,430.53,43053.0 +2022-11-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.61,33091.5,223.23,33484.5,220.12,33018.0,221.55,33232.5 +2022-11-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,430.24,43024.0,435.15,43515.0,426.91,42691.0,430.38,43038.0 +2022-11-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.6,33240.0,222.34,33351.0,219.87,32980.5,220.27,33040.5 +2022-11-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,430.24,43024.0,435.15,43515.0,426.91,42691.0,430.38,43038.0 +2022-11-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.6,33240.0,222.34,33351.0,219.87,32980.5,220.27,33040.5 +2022-12-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,439.58,43958.0,440.67,44067.0,434.11,43411.0,435.6,43560.0 +2022-12-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.65,33247.5,223.97,33595.5,220.51,33076.5,221.75,33262.5 +2022-12-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,435.85,43585.0,438.34,43834.0,432.12,43212.0,432.62,43262.0 +2022-12-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.99,33298.5,223.13,33469.5,220.81,33121.5,222.09,33313.5 +2022-12-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,435.85,43585.0,438.34,43834.0,432.12,43212.0,432.62,43262.0 +2022-12-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.99,33298.5,223.13,33469.5,220.81,33121.5,222.09,33313.5 +2022-12-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,435.85,43585.0,438.34,43834.0,432.12,43212.0,432.62,43262.0 +2022-12-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.99,33298.5,223.13,33469.5,220.81,33121.5,222.09,33313.5 +2022-12-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.33,43133.0,434.71,43471.0,425.17,42517.0,426.06,42606.0 +2022-12-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.09,33313.5,222.78,33417.0,219.33,32899.5,221.06,33159.0 +2022-12-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,425.37,42537.0,428.65,42865.0,423.08,42308.0,424.67,42467.0 +2022-12-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.91,33136.5,227.07,34060.5,220.27,33040.5,225.54,33831.0 +2022-12-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.97,42397.0,424.67,42467.0,416.47,41647.0,417.51,41751.0 +2022-12-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,225.1,33765.0,226.33,33949.5,222.29,33343.5,222.78,33417.0 +2022-12-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,418.11,41811.0,418.71,41871.0,413.09,41309.0,414.63,41463.0 +2022-12-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.49,33373.5,224.07,33610.5,221.55,33232.5,221.9,33285.0 +2022-12-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.37,41737.0,418.31,41831.0,407.08,40708.0,410.81,41081.0 +2022-12-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.29,33343.5,223.28,33492.0,214.55,32182.5,216.42,32463.0 +2022-12-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.37,41737.0,418.31,41831.0,407.08,40708.0,410.81,41081.0 +2022-12-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.29,33343.5,223.28,33492.0,214.55,32182.5,216.42,32463.0 +2022-12-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.37,41737.0,418.31,41831.0,407.08,40708.0,410.81,41081.0 +2022-12-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.29,33343.5,223.28,33492.0,214.55,32182.5,216.42,32463.0 +2022-12-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.22,40922.0,414.38,41438.0,405.49,40549.0,411.55,41155.0 +2022-12-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.42,32463.0,216.62,32493.0,212.58,31887.0,214.84,32226.0 +2022-12-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,416.92,41692.0,418.71,41871.0,414.73,41473.0,415.92,41592.0 +2022-12-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,215.49,32323.5,217.21,32581.5,214.84,32226.0,215.78,32367.0 +2022-12-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.41,41741.0,418.86,41886.0,414.88,41488.0,415.38,41538.0 +2022-12-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.47,32470.5,220.07,33010.5,216.47,32470.5,219.63,32944.5 +2022-12-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,416.42,41642.0,419.95,41995.0,413.14,41314.0,414.09,41409.0 +2022-12-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.28,32892.0,221.7,33255.0,217.95,32692.5,218.84,32826.0 +2022-12-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.49,41349.0,425.12,42512.0,410.56,41056.0,418.66,41866.0 +2022-12-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.96,32544.0,219.33,32899.5,213.17,31975.5,214.35,32152.5 +2022-12-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.49,41349.0,425.12,42512.0,410.56,41056.0,418.66,41866.0 +2022-12-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.96,32544.0,219.33,32899.5,213.17,31975.5,214.35,32152.5 +2022-12-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.49,41349.0,425.12,42512.0,410.56,41056.0,418.66,41866.0 +2022-12-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.96,32544.0,219.33,32899.5,213.17,31975.5,214.35,32152.5 +2022-12-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.8,41980.0,420.35,42035.0,413.19,41319.0,415.33,41533.0 +2022-12-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,214.75,32212.5,214.99,32248.5,211.89,31783.5,213.81,32071.5 +2022-12-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,414.93,41493.0,415.33,41533.0,405.49,40549.0,408.07,40807.0 +2022-12-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.12,31968.0,215.39,32308.5,211.69,31753.5,214.79,32218.5 +2022-12-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.46,40946.0,411.85,41185.0,398.53,39853.0,400.42,40042.0 +2022-12-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,215.09,32263.5,216.37,32455.5,209.62,31443.0,210.8,31620.0 +2022-12-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,401.02,40102.0,402.26,40226.0,387.8,38780.0,391.92,39192.0 +2022-12-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,211.69,31753.5,212.38,31857.0,203.75,30562.5,205.97,30895.5 +2022-12-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,387.6,38760.0,387.65,38765.0,374.28,37428.0,375.97,37597.0 +2022-12-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.37,30355.5,204.98,30747.0,193.3,28995.0,194.28,29142.0 +2022-12-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,387.6,38760.0,387.65,38765.0,374.28,37428.0,375.97,37597.0 +2022-12-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.37,30355.5,204.98,30747.0,193.3,28995.0,194.28,29142.0 +2022-12-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,387.6,38760.0,387.65,38765.0,374.28,37428.0,375.97,37597.0 +2022-12-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.37,30355.5,204.98,30747.0,193.3,28995.0,194.28,29142.0 +2022-12-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,375.97,37597.0,388.2,38820.0,373.19,37319.0,382.48,38248.0 +2022-12-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,192.51,28876.5,201.88,30282.0,191.77,28765.5,200.45,30067.5 +2022-12-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,389.59,38959.0,394.76,39476.0,385.86,38586.0,391.72,39172.0 +2022-12-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.44,30666.0,205.43,30814.5,202.02,30303.0,204.83,30724.5 +2022-12-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,391.72,39172.0,393.51,39351.0,388.2,38820.0,388.99,38899.0 +2022-12-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.24,30636.0,207.4,31110.0,204.0,30600.0,205.28,30792.0 +2022-12-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,387.1,38710.0,387.75,38775.0,380.64,38064.0,383.52,38352.0 +2022-12-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,205.82,30873.0,205.87,30880.5,202.17,30325.5,203.01,30451.5 +2022-12-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,388.59,38859.0,389.69,38969.0,384.67,38467.0,385.71,38571.0 +2022-12-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.93,30739.5,207.05,31057.5,204.19,30628.5,204.83,30724.5 +2022-12-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,388.59,38859.0,389.69,38969.0,384.67,38467.0,385.71,38571.0 +2022-12-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.93,30739.5,207.05,31057.5,204.19,30628.5,204.83,30724.5 +2023-01-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,388.59,38859.0,389.69,38969.0,384.67,38467.0,385.71,38571.0 +2023-01-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.93,30739.5,207.05,31057.5,204.19,30628.5,204.83,30724.5 +2023-01-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,389.59,38959.0,393.56,39356.0,388.34,38834.0,392.37,39237.0 +2023-01-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,205.82,30873.0,209.27,31390.5,205.28,30792.0,208.83,31324.5 +2023-01-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,393.07,39307.0,395.75,39575.0,390.58,39058.0,391.57,39157.0 +2023-01-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,209.27,31390.5,210.11,31516.5,207.1,31065.0,208.34,31251.0 +2023-01-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,392.72,39272.0,392.72,39272.0,382.63,38263.0,383.38,38338.0 +2023-01-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,208.09,31213.5,208.09,31213.5,203.01,30451.5,205.23,30784.5 +2023-01-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,386.01,38601.0,386.31,38631.0,380.2,38020.0,384.62,38462.0 +2023-01-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,206.91,31036.5,206.91,31036.5,202.42,30363.0,204.79,30718.5 +2023-01-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,383.62,38362.0,385.91,38591.0,378.65,37865.0,379.8,37980.0 +2023-01-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.93,30739.5,205.87,30880.5,201.28,30192.0,202.57,30385.5 +2023-01-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,383.62,38362.0,385.91,38591.0,378.65,37865.0,379.8,37980.0 +2023-01-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.93,30739.5,205.87,30880.5,201.28,30192.0,202.57,30385.5 +2023-01-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,383.62,38362.0,385.91,38591.0,378.65,37865.0,379.8,37980.0 +2023-01-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.93,30739.5,205.87,30880.5,201.28,30192.0,202.57,30385.5 +2023-01-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,383.62,38362.0,390.08,39008.0,382.48,38248.0,387.0,38700.0 +2023-01-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.31,30496.5,204.34,30651.0,202.37,30355.5,203.31,30496.5 +2023-01-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,396.84,39684.0,415.13,41513.0,396.84,39684.0,410.51,41051.0 +2023-01-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.95,30592.5,204.93,30739.5,201.88,30282.0,203.26,30489.0 +2023-01-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,412.99,41299.0,417.37,41737.0,411.0,41100.0,415.48,41548.0 +2023-01-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.55,30532.5,204.49,30673.5,202.32,30348.0,203.01,30451.5 +2023-01-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,416.62,41662.0,417.86,41786.0,407.48,40748.0,409.66,40966.0 +2023-01-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.31,30496.5,204.0,30600.0,201.09,30163.5,202.81,30421.5 +2023-01-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.66,40966.0,413.84,41384.0,405.49,40549.0,408.92,40892.0 +2023-01-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.76,30414.0,203.9,30585.0,201.43,30214.5,203.7,30555.0 +2023-01-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.66,40966.0,413.84,41384.0,405.49,40549.0,408.92,40892.0 +2023-01-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.76,30414.0,203.9,30585.0,201.43,30214.5,203.7,30555.0 +2023-01-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.66,40966.0,413.84,41384.0,405.49,40549.0,408.92,40892.0 +2023-01-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.76,30414.0,203.9,30585.0,201.43,30214.5,203.7,30555.0 +2023-01-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,410.06,41006.0,412.3,41230.0,405.29,40529.0,410.61,41061.0 +2023-01-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.19,30628.5,205.18,30777.0,203.31,30496.5,204.09,30613.5 +2023-01-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,408.57,40857.0,416.77,41677.0,408.57,40857.0,412.69,41269.0 +2023-01-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.65,30547.5,205.67,30850.5,203.16,30474.0,204.74,30711.0 +2023-01-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,412.84,41284.0,413.44,41344.0,405.09,40509.0,405.89,40589.0 +2023-01-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.19,30628.5,205.48,30822.0,204.19,30628.5,204.54,30681.0 +2023-01-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,404.4,40440.0,405.19,40519.0,397.54,39754.0,398.28,39828.0 +2023-01-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.14,30621.0,204.54,30681.0,202.17,30325.5,202.42,30363.0 +2023-01-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,401.51,40151.0,409.86,40986.0,398.83,39883.0,400.62,40062.0 +2023-01-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.22,30333.0,205.67,30850.5,202.22,30333.0,204.29,30643.5 +2023-01-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,401.51,40151.0,409.86,40986.0,398.83,39883.0,400.62,40062.0 +2023-01-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.22,30333.0,205.67,30850.5,202.22,30333.0,204.29,30643.5 +2023-01-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,401.51,40151.0,409.86,40986.0,398.83,39883.0,400.62,40062.0 +2023-01-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.22,30333.0,205.67,30850.5,202.22,30333.0,204.29,30643.5 +2023-01-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,404.0,40400.0,408.47,40847.0,402.56,40256.0,405.94,40594.0 +2023-01-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.69,30703.5,205.13,30769.5,203.85,30577.5,204.14,30621.0 +2023-01-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,406.58,40658.0,421.19,42119.0,406.58,40658.0,419.5,41950.0 +2023-01-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.14,30621.0,205.28,30792.0,202.66,30399.0,202.91,30436.5 +2023-01-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.6,42060.0,424.37,42437.0,415.13,41513.0,416.42,41642.0 +2023-01-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.96,30444.0,203.45,30517.5,198.23,29734.5,198.77,29815.5 +2023-01-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.6,42060.0,424.37,42437.0,415.13,41513.0,416.42,41642.0 +2023-01-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.96,30444.0,203.45,30517.5,198.23,29734.5,198.77,29815.5 +2023-01-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,437.29,43729.0,450.41,45041.0,433.17,43317.0,442.81,44281.0 +2023-01-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,199.31,29896.5,201.04,30156.0,194.04,29106.0,199.66,29949.0 +2023-01-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,437.29,43729.0,450.41,45041.0,433.17,43317.0,442.81,44281.0 +2023-01-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,199.31,29896.5,201.04,30156.0,194.04,29106.0,199.66,29949.0 +2023-01-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,437.29,43729.0,450.41,45041.0,433.17,43317.0,442.81,44281.0 +2023-01-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,199.31,29896.5,201.04,30156.0,194.04,29106.0,199.66,29949.0 +2023-01-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,442.26,44226.0,447.33,44733.0,435.01,43501.0,440.82,44082.0 +2023-01-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.2,30030.0,202.91,30436.5,198.52,29778.0,201.58,30237.0 +2023-01-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,442.26,44226.0,447.33,44733.0,435.01,43501.0,440.82,44082.0 +2023-01-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.2,30030.0,202.91,30436.5,198.52,29778.0,201.58,30237.0 +2023-02-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,452.25,45225.0,458.46,45846.0,434.81,43481.0,443.9,44390.0 +2023-02-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,212.03,31804.5,212.48,31872.0,194.23,29134.5,203.01,30451.5 +2023-02-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.25,44325.0,446.34,44634.0,438.19,43819.0,441.91,44191.0 +2023-02-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.01,30451.5,205.92,30888.0,201.33,30199.5,203.45,30517.5 +2023-02-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,442.81,44281.0,447.98,44798.0,439.68,43968.0,442.71,44271.0 +2023-02-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.69,30703.5,205.43,30814.5,199.21,29881.5,202.47,30370.5 +2023-02-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,442.81,44281.0,447.98,44798.0,439.68,43968.0,442.71,44271.0 +2023-02-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.69,30703.5,205.43,30814.5,199.21,29881.5,202.47,30370.5 +2023-02-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,442.81,44281.0,447.98,44798.0,439.68,43968.0,442.71,44271.0 +2023-02-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.69,30703.5,205.43,30814.5,199.21,29881.5,202.47,30370.5 +2023-02-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.27,44127.0,444.35,44435.0,436.79,43679.0,439.18,43918.0 +2023-02-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,206.17,30925.5,209.86,31479.0,204.14,30621.0,205.62,30843.0 +2023-02-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,439.28,43928.0,440.52,44052.0,430.29,43029.0,432.57,43257.0 +2023-02-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,207.05,31057.5,207.05,31057.5,202.12,30318.0,203.31,30496.5 +2023-02-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,432.97,43297.0,438.29,43829.0,428.94,42894.0,437.39,43739.0 +2023-02-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.16,30474.0,204.64,30696.0,201.33,30199.5,204.19,30628.5 +2023-02-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,436.35,43635.0,437.89,43789.0,430.98,43098.0,433.96,43396.0 +2023-02-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.14,30621.0,204.74,30711.0,200.74,30111.0,202.71,30406.5 +2023-02-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,434.31,43431.0,444.99,44499.0,428.65,42865.0,442.86,44286.0 +2023-02-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.71,30406.5,203.36,30504.0,200.1,30015.0,201.97,30295.5 +2023-02-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,434.31,43431.0,444.99,44499.0,428.65,42865.0,442.86,44286.0 +2023-02-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.71,30406.5,203.36,30504.0,200.1,30015.0,201.97,30295.5 +2023-02-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,434.31,43431.0,444.99,44499.0,428.65,42865.0,442.86,44286.0 +2023-02-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.71,30406.5,203.36,30504.0,200.1,30015.0,201.97,30295.5 +2023-02-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,442.56,44256.0,444.15,44415.0,436.35,43635.0,438.38,43838.0 +2023-02-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.17,30325.5,203.4,30510.0,199.61,29941.5,200.84,30126.0 +2023-02-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,438.48,43848.0,441.47,44147.0,431.73,43173.0,437.64,43764.0 +2023-02-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.5,30075.0,201.68,30252.0,199.16,29874.0,200.3,30045.0 +2023-02-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,435.5,43550.0,442.06,44206.0,435.4,43540.0,441.27,44127.0 +2023-02-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.15,30022.5,202.86,30429.0,199.71,29956.5,202.47,30370.5 +2023-02-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,441.32,44132.0,445.14,44514.0,437.89,43789.0,438.83,43883.0 +2023-02-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.11,30466.5,203.45,30517.5,201.83,30274.5,202.22,30333.0 +2023-02-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,432.92,43292.0,439.53,43953.0,432.92,43292.0,437.19,43719.0 +2023-02-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.78,30267.0,203.26,30489.0,201.38,30207.0,201.88,30282.0 +2023-02-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,432.92,43292.0,439.53,43953.0,432.92,43292.0,437.19,43719.0 +2023-02-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.78,30267.0,203.26,30489.0,201.38,30207.0,201.88,30282.0 +2023-02-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,432.92,43292.0,439.53,43953.0,432.92,43292.0,437.19,43719.0 +2023-02-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.78,30267.0,203.26,30489.0,201.38,30207.0,201.88,30282.0 +2023-02-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,438.73,43873.0,442.46,44246.0,433.81,43381.0,440.12,44012.0 +2023-02-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.07,30310.5,202.47,30370.5,199.46,29919.0,200.99,30148.5 +2023-02-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,443.21,44321.0,443.21,44321.0,432.82,43282.0,433.86,43386.0 +2023-02-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.53,30229.5,206.81,31021.5,201.53,30229.5,205.03,30754.5 +2023-02-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,433.32,43332.0,433.32,43332.0,425.86,42586.0,426.86,42686.0 +2023-02-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.88,30732.0,204.88,30732.0,198.87,29830.5,199.36,29904.0 +2023-02-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,424.57,42457.0,433.81,43381.0,424.47,42447.0,430.53,43053.0 +2023-02-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,199.71,29956.5,200.74,30111.0,197.88,29682.0,198.52,29778.0 +2023-02-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.83,43183.0,434.16,43416.0,424.37,42437.0,425.07,42507.0 +2023-02-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,198.82,29823.0,200.15,30022.5,198.52,29778.0,199.46,29919.0 +2023-02-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.83,43183.0,434.16,43416.0,424.37,42437.0,425.07,42507.0 +2023-02-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,198.82,29823.0,200.15,30022.5,198.52,29778.0,199.46,29919.0 +2023-02-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.83,43183.0,434.16,43416.0,424.37,42437.0,425.07,42507.0 +2023-02-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,198.82,29823.0,200.15,30022.5,198.52,29778.0,199.46,29919.0 +2023-02-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,425.07,42507.0,425.61,42561.0,410.81,41081.0,415.33,41533.0 +2023-02-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,199.46,29919.0,199.46,29919.0,194.82,29223.0,197.04,29556.0 +2023-02-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,425.07,42507.0,425.61,42561.0,410.81,41081.0,415.33,41533.0 +2023-02-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,199.46,29919.0,199.46,29919.0,194.82,29223.0,197.04,29556.0 +2023-03-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,418.41,41841.0,425.37,42537.0,418.41,41841.0,423.33,42333.0 +2023-03-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.25,30037.5,202.52,30378.0,199.56,29934.0,201.58,30237.0 +2023-03-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,422.43,42243.0,423.38,42338.0,417.02,41702.0,417.86,41786.0 +2023-03-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.38,30207.0,203.45,30517.5,200.89,30133.5,202.81,30421.5 +2023-03-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.4,41940.0,427.9,42790.0,419.4,41940.0,425.37,42537.0 +2023-03-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.91,30436.5,206.31,30946.5,202.91,30436.5,204.83,30724.5 +2023-03-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.4,41940.0,427.9,42790.0,419.4,41940.0,425.37,42537.0 +2023-03-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.91,30436.5,206.31,30946.5,202.91,30436.5,204.83,30724.5 +2023-03-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.4,41940.0,427.9,42790.0,419.4,41940.0,425.37,42537.0 +2023-03-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.91,30436.5,206.31,30946.5,202.91,30436.5,204.83,30724.5 +2023-03-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,428.35,42835.0,438.58,43858.0,427.35,42735.0,437.24,43724.0 +2023-03-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.93,30739.5,210.01,31501.5,204.93,30739.5,207.35,31102.5 +2023-03-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,428.35,42835.0,438.58,43858.0,427.35,42735.0,437.24,43724.0 +2023-03-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.93,30739.5,210.01,31501.5,204.93,30739.5,207.35,31102.5 +2023-03-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,435.65,43565.0,438.53,43853.0,433.52,43352.0,436.75,43675.0 +2023-03-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,207.05,31057.5,208.98,31347.0,205.18,30777.0,208.34,31251.0 +2023-03-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,435.6,43560.0,439.28,43928.0,428.69,42869.0,429.54,42954.0 +2023-03-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,209.07,31360.5,209.86,31479.0,206.46,30969.0,206.76,31014.0 +2023-03-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.18,43118.0,435.15,43515.0,428.5,42850.0,433.07,43307.0 +2023-03-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,205.13,30769.5,206.36,30954.0,203.16,30474.0,205.92,30888.0 +2023-03-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.18,43118.0,435.15,43515.0,428.5,42850.0,433.07,43307.0 +2023-03-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,205.13,30769.5,206.36,30954.0,203.16,30474.0,205.92,30888.0 +2023-03-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,431.18,43118.0,435.15,43515.0,428.5,42850.0,433.07,43307.0 +2023-03-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,205.13,30769.5,206.36,30954.0,203.16,30474.0,205.92,30888.0 +2023-03-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,432.32,43232.0,434.31,43431.0,416.77,41677.0,419.8,41980.0 +2023-03-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.85,30577.5,206.26,30939.0,199.46,29919.0,200.1,30015.0 +2023-03-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,419.8,41980.0,421.44,42144.0,411.0,41100.0,414.18,41418.0 +2023-03-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.89,30133.5,202.37,30355.5,198.97,29845.5,200.59,30088.5 +2023-03-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,418.81,41881.0,422.14,42214.0,407.63,40763.0,408.72,40872.0 +2023-03-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.89,30133.5,202.62,30393.0,199.8,29970.0,200.2,30030.0 +2023-03-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,410.95,41095.0,416.12,41612.0,402.51,40251.0,413.09,41309.0 +2023-03-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,199.61,29941.5,201.68,30252.0,196.01,29401.5,200.54,30081.0 +2023-03-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,415.82,41582.0,420.55,42055.0,412.05,41205.0,416.37,41637.0 +2023-03-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.19,30178.5,203.5,30525.0,200.89,30133.5,202.17,30325.5 +2023-03-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,415.82,41582.0,420.55,42055.0,412.05,41205.0,416.37,41637.0 +2023-03-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.19,30178.5,203.5,30525.0,200.89,30133.5,202.17,30325.5 +2023-03-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,415.82,41582.0,420.55,42055.0,412.05,41205.0,416.37,41637.0 +2023-03-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.19,30178.5,203.5,30525.0,200.89,30133.5,202.17,30325.5 +2023-03-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,412.05,41205.0,414.23,41423.0,403.0,40300.0,408.22,40822.0 +2023-03-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,199.51,29926.5,201.63,30244.5,197.83,29674.5,199.85,29977.5 +2023-03-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,409.66,40966.0,411.35,41135.0,405.34,40534.0,409.86,40986.0 +2023-03-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.54,30081.0,200.84,30126.0,198.77,29815.5,199.46,29919.0 +2023-03-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,412.45,41245.0,415.77,41577.0,411.3,41130.0,413.49,41349.0 +2023-03-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.3,30045.0,200.84,30126.0,197.83,29674.5,198.23,29734.5 +2023-03-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,413.04,41304.0,419.95,41995.0,413.04,41304.0,416.52,41652.0 +2023-03-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,197.29,29593.5,199.36,29904.0,196.8,29520.0,197.34,29601.0 +2023-03-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.12,41712.0,417.91,41791.0,412.3,41230.0,413.69,41369.0 +2023-03-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,196.8,29520.0,198.47,29770.5,189.55,28432.5,190.14,28521.0 +2023-03-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.12,41712.0,417.91,41791.0,412.3,41230.0,413.69,41369.0 +2023-03-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,196.8,29520.0,198.47,29770.5,189.55,28432.5,190.14,28521.0 +2023-03-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,417.12,41712.0,417.91,41791.0,412.3,41230.0,413.69,41369.0 +2023-03-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,196.8,29520.0,198.47,29770.5,189.55,28432.5,190.14,28521.0 +2023-03-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,410.86,41086.0,415.82,41582.0,407.63,40763.0,409.32,40932.0 +2023-03-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,190.14,28521.0,191.32,28698.0,181.86,27279.0,184.12,27618.0 +2023-03-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,412.25,41225.0,412.25,41225.0,397.94,39794.0,399.23,39923.0 +2023-03-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,184.12,27618.0,184.81,27721.5,179.93,26989.5,181.41,27211.5 +2023-03-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,398.63,39863.0,407.97,40797.0,398.63,39863.0,406.63,40663.0 +2023-03-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,181.41,27211.5,184.96,27744.0,180.77,27115.5,183.09,27463.5 +2023-03-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,398.63,39863.0,407.97,40797.0,398.63,39863.0,406.63,40663.0 +2023-03-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,181.41,27211.5,184.96,27744.0,180.77,27115.5,183.09,27463.5 +2023-03-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,398.63,39863.0,407.97,40797.0,398.63,39863.0,406.63,40663.0 +2023-03-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,181.41,27211.5,184.96,27744.0,180.77,27115.5,183.09,27463.5 +2023-04-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,398.63,39863.0,407.97,40797.0,398.63,39863.0,406.63,40663.0 +2023-04-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,181.41,27211.5,184.96,27744.0,180.77,27115.5,183.09,27463.5 +2023-04-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,398.63,39863.0,407.97,40797.0,398.63,39863.0,406.63,40663.0 +2023-04-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,181.41,27211.5,184.96,27744.0,180.77,27115.5,183.09,27463.5 +2023-04-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.5,42050.0,422.28,42228.0,416.87,41687.0,421.64,42164.0 +2023-04-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,191.18,28677.0,193.3,28995.0,189.4,28410.0,191.27,28690.5 +2023-04-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,420.5,42050.0,422.28,42228.0,416.87,41687.0,421.64,42164.0 +2023-04-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,191.18,28677.0,193.3,28995.0,189.4,28410.0,191.27,28690.5 +2023-04-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,418.91,41891.0,426.16,42616.0,418.91,41891.0,423.78,42378.0 +2023-04-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,191.67,28750.5,192.26,28839.0,189.79,28468.5,191.87,28780.5 +2023-04-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.43,42343.0,436.3,43630.0,421.14,42114.0,434.86,43486.0 +2023-04-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,191.18,28677.0,193.3,28995.0,189.45,28417.5,192.46,28869.0 +2023-04-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.43,42343.0,436.3,43630.0,421.14,42114.0,434.86,43486.0 +2023-04-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,191.18,28677.0,193.3,28995.0,189.45,28417.5,192.46,28869.0 +2023-04-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.43,42343.0,436.3,43630.0,421.14,42114.0,434.86,43486.0 +2023-04-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,191.18,28677.0,193.3,28995.0,189.45,28417.5,192.46,28869.0 +2023-04-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,423.43,42343.0,436.3,43630.0,421.14,42114.0,434.86,43486.0 +2023-04-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,191.18,28677.0,193.3,28995.0,189.45,28417.5,192.46,28869.0 +2023-04-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,447.28,44728.0,470.19,47019.0,447.28,44728.0,458.21,45821.0 +2023-04-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,192.51,28876.5,194.97,29245.5,192.41,28861.5,193.05,28957.5 +2023-04-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,460.99,46099.0,461.19,46119.0,452.99,45299.0,455.93,45593.0 +2023-04-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,193.1,28965.0,195.12,29268.0,193.1,28965.0,194.78,29217.0 +2023-04-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,456.32,45632.0,465.62,46562.0,455.68,45568.0,462.39,46239.0 +2023-04-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,194.87,29230.5,195.91,29386.5,192.85,28927.5,194.33,29149.5 +2023-04-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,461.54,46154.0,469.0,46900.0,460.2,46020.0,466.66,46666.0 +2023-04-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,194.33,29149.5,194.48,29172.0,191.57,28735.5,193.49,29023.5 +2023-04-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,461.54,46154.0,469.0,46900.0,460.2,46020.0,466.66,46666.0 +2023-04-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,194.33,29149.5,194.48,29172.0,191.57,28735.5,193.49,29023.5 +2023-04-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,461.54,46154.0,469.0,46900.0,460.2,46020.0,466.66,46666.0 +2023-04-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,194.33,29149.5,194.48,29172.0,191.57,28735.5,193.49,29023.5 +2023-04-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,461.54,46154.0,469.0,46900.0,460.2,46020.0,466.66,46666.0 +2023-04-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,194.33,29149.5,194.48,29172.0,191.57,28735.5,193.49,29023.5 +2023-04-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,467.11,46711.0,469.94,46994.0,462.88,46288.0,469.0,46900.0 +2023-04-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,192.85,28927.5,194.87,29230.5,192.11,28816.5,194.23,29134.5 +2023-04-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,469.09,46909.0,480.52,48052.0,465.27,46527.0,470.04,47004.0 +2023-04-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,194.33,29149.5,195.42,29313.0,193.49,29023.5,194.48,29172.0 +2023-04-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,470.04,47004.0,472.67,47267.0,465.12,46512.0,466.06,46606.0 +2023-04-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,195.12,29268.0,195.12,29268.0,190.39,28558.5,190.78,28617.0 +2023-04-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,469.69,46969.0,476.75,47675.0,466.36,46636.0,473.87,47387.0 +2023-04-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,190.39,28558.5,194.04,29106.0,190.39,28558.5,193.64,29046.0 +2023-04-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,473.22,47322.0,473.87,47387.0,464.32,46432.0,468.1,46810.0 +2023-04-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,193.94,29091.0,194.43,29164.5,191.87,28780.5,193.0,28950.0 +2023-04-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,473.22,47322.0,473.87,47387.0,464.32,46432.0,468.1,46810.0 +2023-04-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,193.94,29091.0,194.43,29164.5,191.87,28780.5,193.0,28950.0 +2023-04-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,473.22,47322.0,473.87,47387.0,464.32,46432.0,468.1,46810.0 +2023-04-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,193.94,29091.0,194.43,29164.5,191.87,28780.5,193.0,28950.0 +2023-04-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,468.1,46810.0,472.97,47297.0,465.62,46562.0,472.13,47213.0 +2023-04-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,193.39,29008.5,193.94,29091.0,192.16,28824.0,193.1,28965.0 +2023-04-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,468.15,46815.0,473.32,47332.0,468.15,46815.0,470.39,47039.0 +2023-04-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,193.0,28950.0,196.06,29409.0,192.7,28905.0,194.87,29230.5 +2023-04-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,469.44,46944.0,476.6,47660.0,469.44,46944.0,475.11,47511.0 +2023-04-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,194.92,29238.0,196.21,29431.5,193.49,29023.5,195.42,29313.0 +2023-04-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,472.77,47277.0,479.03,47903.0,472.77,47277.0,478.54,47854.0 +2023-04-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,195.37,29305.5,197.24,29586.0,194.92,29238.0,195.71,29356.5 +2023-04-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,478.14,47814.0,484.9,48490.0,475.46,47546.0,482.16,48216.0 +2023-04-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,196.35,29452.5,198.72,29808.0,196.3,29445.0,198.37,29755.5 +2023-04-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,478.14,47814.0,484.9,48490.0,475.46,47546.0,482.16,48216.0 +2023-04-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,196.35,29452.5,198.72,29808.0,196.3,29445.0,198.37,29755.5 +2023-04-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,478.14,47814.0,484.9,48490.0,475.46,47546.0,482.16,48216.0 +2023-04-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,196.35,29452.5,198.72,29808.0,196.3,29445.0,198.37,29755.5 +2023-05-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,478.14,47814.0,484.9,48490.0,475.46,47546.0,482.16,48216.0 +2023-05-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,196.35,29452.5,198.72,29808.0,196.3,29445.0,198.37,29755.5 +2023-05-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,479.28,47928.0,481.12,48112.0,471.68,47168.0,477.29,47729.0 +2023-05-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,198.37,29755.5,200.1,30015.0,197.68,29652.0,198.87,29830.5 +2023-05-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,474.11,47411.0,482.01,48201.0,474.11,47411.0,480.92,48092.0 +2023-05-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,198.62,29793.0,201.53,30229.5,197.73,29659.5,200.99,30148.5 +2023-05-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,479.78,47978.0,483.51,48351.0,476.05,47605.0,477.79,47779.0 +2023-05-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.74,30111.0,201.83,30274.5,199.31,29896.5,200.94,30141.0 +2023-05-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,477.79,47779.0,481.77,48177.0,473.32,47332.0,474.26,47426.0 +2023-05-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.63,30244.5,202.66,30399.0,196.6,29490.0,197.34,29601.0 +2023-05-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,477.79,47779.0,481.77,48177.0,473.32,47332.0,474.26,47426.0 +2023-05-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.63,30244.5,202.66,30399.0,196.6,29490.0,197.34,29601.0 +2023-05-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,477.79,47779.0,481.77,48177.0,473.32,47332.0,474.26,47426.0 +2023-05-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.63,30244.5,202.66,30399.0,196.6,29490.0,197.34,29601.0 +2023-05-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,475.51,47551.0,498.91,49891.0,475.51,47551.0,497.12,49712.0 +2023-05-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,197.49,29623.5,200.35,30052.5,196.85,29527.5,199.85,29977.5 +2023-05-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,498.07,49807.0,509.49,50949.0,498.07,49807.0,500.45,50045.0 +2023-05-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.69,30103.5,202.27,30340.5,199.71,29956.5,200.59,30088.5 +2023-05-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,504.87,50487.0,509.84,50984.0,501.35,50135.0,506.31,50631.0 +2023-05-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,200.59,30088.5,201.53,30229.5,199.36,29904.0,201.28,30192.0 +2023-05-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,508.0,50800.0,511.04,51104.0,502.44,50244.0,508.5,50850.0 +2023-05-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,201.43,30214.5,204.34,30651.0,201.43,30214.5,203.4,30510.0 +2023-05-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,510.84,51084.0,517.2,51720.0,507.01,50701.0,512.48,51248.0 +2023-05-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.55,30532.5,204.83,30724.5,203.36,30504.0,204.19,30628.5 +2023-05-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,510.84,51084.0,517.2,51720.0,507.01,50701.0,512.48,51248.0 +2023-05-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.55,30532.5,204.83,30724.5,203.36,30504.0,204.19,30628.5 +2023-05-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,510.84,51084.0,517.2,51720.0,507.01,50701.0,512.48,51248.0 +2023-05-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.55,30532.5,204.83,30724.5,203.36,30504.0,204.19,30628.5 +2023-05-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,521.77,52177.0,533.84,53384.0,518.19,51819.0,527.53,52753.0 +2023-05-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.29,30643.5,206.51,30976.5,203.65,30547.5,205.13,30769.5 +2023-05-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,529.97,52997.0,532.7,53270.0,515.81,51581.0,517.84,51784.0 +2023-05-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,205.72,30858.0,211.98,31797.0,205.18,30777.0,208.43,31264.5 +2023-05-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,519.58,51958.0,520.73,52073.0,509.35,50935.0,512.38,51238.0 +2023-05-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,209.03,31354.5,209.52,31428.0,203.95,30592.5,204.79,30718.5 +2023-05-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,519.58,51958.0,520.73,52073.0,509.35,50935.0,512.38,51238.0 +2023-05-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,209.03,31354.5,209.52,31428.0,203.95,30592.5,204.79,30718.5 +2023-05-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,505.92,50592.0,523.26,52326.0,501.64,50164.0,521.52,52152.0 +2023-05-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.17,30325.5,203.5,30525.0,198.97,29845.5,202.96,30444.0 +2023-05-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,505.92,50592.0,523.26,52326.0,501.64,50164.0,521.52,52152.0 +2023-05-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.17,30325.5,203.5,30525.0,198.97,29845.5,202.96,30444.0 +2023-05-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,505.92,50592.0,523.26,52326.0,501.64,50164.0,521.52,52152.0 +2023-05-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.17,30325.5,203.5,30525.0,198.97,29845.5,202.96,30444.0 +2023-05-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,520.82,52082.0,523.71,52371.0,516.25,51625.0,519.13,51913.0 +2023-05-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,202.96,30444.0,204.05,30607.5,201.43,30214.5,203.31,30496.5 +2023-05-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,518.34,51834.0,527.73,52773.0,518.09,51809.0,525.25,52525.0 +2023-05-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.26,30489.0,204.59,30688.5,202.66,30399.0,203.95,30592.5 +2023-05-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,524.75,52475.0,526.39,52639.0,516.05,51605.0,517.0,51700.0 +2023-05-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,203.31,30496.5,205.13,30769.5,202.76,30414.0,204.44,30666.0 +2023-05-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,515.61,51561.0,515.61,51561.0,505.97,50597.0,511.53,51153.0 +2023-05-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,204.19,30628.5,208.19,31228.5,203.6,30540.0,207.94,31191.0 +2023-05-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,509.89,50989.0,516.55,51655.0,509.05,50905.0,515.36,51536.0 +2023-05-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,209.07,31360.5,210.8,31620.0,207.74,31161.0,209.17,31375.5 +2023-05-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,509.89,50989.0,516.55,51655.0,509.05,50905.0,515.36,51536.0 +2023-05-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,209.07,31360.5,210.8,31620.0,207.74,31161.0,209.17,31375.5 +2023-05-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,509.89,50989.0,516.55,51655.0,509.05,50905.0,515.36,51536.0 +2023-05-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,209.07,31360.5,210.8,31620.0,207.74,31161.0,209.17,31375.5 +2023-05-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,509.89,50989.0,516.55,51655.0,509.05,50905.0,515.36,51536.0 +2023-05-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,209.07,31360.5,210.8,31620.0,207.74,31161.0,209.17,31375.5 +2023-05-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,517.35,51735.0,520.43,52043.0,514.86,51486.0,515.61,51561.0 +2023-05-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,214.35,32152.5,215.44,32316.0,211.98,31797.0,214.2,32130.0 +2023-05-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,517.35,51735.0,520.43,52043.0,514.86,51486.0,515.61,51561.0 +2023-05-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,214.35,32152.5,215.44,32316.0,211.98,31797.0,214.2,32130.0 +2023-06-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,523.36,52336.0,532.9,53290.0,519.58,51958.0,531.96,53196.0 +2023-06-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,210.11,31516.5,214.01,32101.5,210.06,31509.0,212.28,31842.0 +2023-06-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,533.3,53330.0,537.77,53777.0,529.52,52952.0,532.45,53245.0 +2023-06-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.12,31968.0,213.91,32086.5,212.13,31819.5,212.63,31894.5 +2023-06-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,533.3,53330.0,537.77,53777.0,529.52,52952.0,532.45,53245.0 +2023-06-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.12,31968.0,213.91,32086.5,212.13,31819.5,212.63,31894.5 +2023-06-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,533.3,53330.0,537.77,53777.0,529.52,52952.0,532.45,53245.0 +2023-06-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.12,31968.0,213.91,32086.5,212.13,31819.5,212.63,31894.5 +2023-06-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,534.74,53474.0,545.27,54527.0,534.69,53469.0,543.09,54309.0 +2023-06-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,213.36,32004.0,216.37,32455.5,213.27,31990.5,215.93,32389.5 +2023-06-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,545.22,54522.0,553.57,55357.0,542.14,54214.0,552.23,55223.0 +2023-06-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.37,32455.5,216.77,32515.5,212.58,31887.0,213.71,32056.5 +2023-06-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,554.17,55417.0,571.41,57141.0,548.7,54870.0,564.45,56445.0 +2023-06-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,215.8,32370.0,218.64,32796.0,213.26,31989.0,217.39,32608.5 +2023-06-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,566.14,56614.0,572.95,57295.0,553.72,55372.0,556.21,55621.0 +2023-06-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.84,32676.0,225.11,33766.5,217.39,32608.5,219.58,32937.0 +2023-06-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,560.63,56063.0,562.91,56291.0,555.96,55596.0,558.74,55874.0 +2023-06-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,223.91,33586.5,223.91,33586.5,219.23,32884.5,220.13,33019.5 +2023-06-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,560.63,56063.0,562.91,56291.0,555.96,55596.0,558.74,55874.0 +2023-06-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,223.91,33586.5,223.91,33586.5,219.23,32884.5,220.13,33019.5 +2023-06-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,560.63,56063.0,562.91,56291.0,555.96,55596.0,558.74,55874.0 +2023-06-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,223.91,33586.5,223.91,33586.5,219.23,32884.5,220.13,33019.5 +2023-06-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,562.71,56271.0,565.35,56535.0,557.35,55735.0,560.23,56023.0 +2023-06-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.98,33147.0,222.52,33378.0,219.43,32914.5,219.93,32989.5 +2023-06-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,564.7,56470.0,567.68,56768.0,557.35,55735.0,558.34,55834.0 +2023-06-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.08,33012.0,221.72,33258.0,219.88,32982.0,220.63,33094.5 +2023-06-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,563.51,56351.0,567.44,56744.0,560.23,56023.0,566.64,56664.0 +2023-06-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.47,33220.5,224.31,33646.5,220.58,33087.0,223.02,33453.0 +2023-06-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,567.68,56768.0,571.46,57146.0,564.06,56406.0,564.75,56475.0 +2023-06-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.72,33408.0,223.51,33526.5,219.23,32884.5,219.63,32944.5 +2023-06-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,565.5,56550.0,568.53,56853.0,562.67,56267.0,566.04,56604.0 +2023-06-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.68,33102.0,222.57,33385.5,219.68,32952.0,221.13,33169.5 +2023-06-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,565.5,56550.0,568.53,56853.0,562.67,56267.0,566.04,56604.0 +2023-06-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.68,33102.0,222.57,33385.5,219.68,32952.0,221.13,33169.5 +2023-06-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,565.5,56550.0,568.53,56853.0,562.67,56267.0,566.04,56604.0 +2023-06-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.68,33102.0,222.57,33385.5,219.68,32952.0,221.13,33169.5 +2023-06-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,566.99,56699.0,569.77,56977.0,560.88,56088.0,562.27,56227.0 +2023-06-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.18,33177.0,223.17,33475.5,219.93,32989.5,222.12,33318.0 +2023-06-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,562.27,56227.0,580.41,58041.0,558.94,55894.0,579.71,57971.0 +2023-06-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,222.92,33438.0,225.21,33781.5,221.47,33220.5,223.86,33579.0 +2023-06-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,581.4,58140.0,582.34,58234.0,570.96,57096.0,577.62,57762.0 +2023-06-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,223.86,33579.0,224.91,33736.5,221.52,33228.0,223.27,33490.5 +2023-06-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,580.21,58021.0,581.05,58105.0,564.9,56490.0,565.8,56580.0 +2023-06-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,223.91,33586.5,224.11,33616.5,219.48,32922.0,220.23,33034.5 +2023-06-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,566.49,56649.0,567.29,56729.0,554.02,55402.0,555.81,55581.0 +2023-06-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.63,33094.5,221.18,33177.0,214.66,32199.0,217.19,32578.5 +2023-06-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,566.49,56649.0,567.29,56729.0,554.02,55402.0,555.81,55581.0 +2023-06-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.63,33094.5,221.18,33177.0,214.66,32199.0,217.19,32578.5 +2023-06-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,566.49,56649.0,567.29,56729.0,554.02,55402.0,555.81,55581.0 +2023-06-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.63,33094.5,221.18,33177.0,214.66,32199.0,217.19,32578.5 +2023-06-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,556.55,55655.0,565.5,56550.0,554.32,55432.0,564.35,56435.0 +2023-06-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.99,32548.5,218.34,32751.0,215.35,32302.5,217.59,32638.5 +2023-06-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,566.79,56679.0,573.35,57335.0,565.35,56535.0,569.52,56952.0 +2023-06-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.59,32638.5,219.43,32914.5,217.59,32638.5,218.19,32728.5 +2023-06-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-06-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-06-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-06-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-06-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-06-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-07-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-07-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-07-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-07-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-07-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-07-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-07-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-07-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-07-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-07-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-07-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,576.38,57638.0,586.32,58632.0,572.16,57216.0,583.09,58309.0 +2023-07-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.39,32758.5,219.93,32989.5,216.65,32497.5,217.09,32563.5 +2023-07-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,597.1,59710.0,620.81,62081.0,588.6,58860.0,614.64,61464.0 +2023-07-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.54,34281.0,231.28,34692.0,225.01,33751.5,226.8,34020.0 +2023-07-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,597.1,59710.0,620.81,62081.0,588.6,58860.0,614.64,61464.0 +2023-07-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.54,34281.0,231.28,34692.0,225.01,33751.5,226.8,34020.0 +2023-07-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,597.1,59710.0,620.81,62081.0,588.6,58860.0,614.64,61464.0 +2023-07-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.54,34281.0,231.28,34692.0,225.01,33751.5,226.8,34020.0 +2023-07-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,621.15,62115.0,630.69,63069.0,613.7,61370.0,614.64,61464.0 +2023-07-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.65,34147.5,227.89,34183.5,223.71,33556.5,224.06,33609.0 +2023-07-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,621.15,62115.0,630.69,63069.0,613.7,61370.0,614.64,61464.0 +2023-07-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.65,34147.5,227.89,34183.5,223.71,33556.5,224.06,33609.0 +2023-07-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,621.15,62115.0,630.69,63069.0,613.7,61370.0,614.64,61464.0 +2023-07-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.65,34147.5,227.89,34183.5,223.71,33556.5,224.06,33609.0 +2023-07-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,621.15,62115.0,630.69,63069.0,613.7,61370.0,614.64,61464.0 +2023-07-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,227.65,34147.5,227.89,34183.5,223.71,33556.5,224.06,33609.0 +2023-07-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,619.17,61917.0,621.85,62185.0,615.54,61554.0,620.9,62090.0 +2023-07-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.28,33192.0,221.77,33265.5,217.69,32653.5,220.08,33012.0 +2023-07-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,619.17,61917.0,621.85,62185.0,615.54,61554.0,620.9,62090.0 +2023-07-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.28,33192.0,221.77,33265.5,217.69,32653.5,220.08,33012.0 +2023-07-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,619.17,61917.0,621.85,62185.0,615.54,61554.0,620.9,62090.0 +2023-07-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,221.28,33192.0,221.77,33265.5,217.69,32653.5,220.08,33012.0 +2023-07-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,622.4,62240.0,623.14,62314.0,613.3,61330.0,614.54,61454.0 +2023-07-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.48,33072.0,223.66,33549.0,220.33,33049.5,222.42,33363.0 +2023-07-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,622.4,62240.0,623.14,62314.0,613.3,61330.0,614.54,61454.0 +2023-07-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.48,33072.0,223.66,33549.0,220.33,33049.5,222.42,33363.0 +2023-07-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,609.97,60997.0,621.3,62130.0,606.25,60625.0,616.63,61663.0 +2023-07-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,220.48,33072.0,220.48,33072.0,216.55,32482.5,218.49,32773.5 +2023-07-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.53,61753.0,619.66,61966.0,612.56,61256.0,617.72,61772.0 +2023-07-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.29,32743.5,219.58,32937.0,216.7,32505.0,217.14,32571.0 +2023-07-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.18,61718.0,627.12,62712.0,613.45,61345.0,621.95,62195.0 +2023-07-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.14,32571.0,218.14,32721.0,215.95,32392.5,216.45,32467.5 +2023-07-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.18,61718.0,627.12,62712.0,613.45,61345.0,621.95,62195.0 +2023-07-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.14,32571.0,218.14,32721.0,215.95,32392.5,216.45,32467.5 +2023-07-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.18,61718.0,627.12,62712.0,613.45,61345.0,621.95,62195.0 +2023-07-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,217.14,32571.0,218.14,32721.0,215.95,32392.5,216.45,32467.5 +2023-07-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,624.13,62413.0,630.45,63045.0,621.95,62195.0,625.38,62538.0 +2023-07-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.7,32505.0,217.74,32661.0,216.0,32400.0,216.35,32452.5 +2023-07-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,624.13,62413.0,630.45,63045.0,621.95,62195.0,625.38,62538.0 +2023-07-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,216.7,32505.0,217.74,32661.0,216.0,32400.0,216.35,32452.5 +2023-07-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,638.05,63805.0,661.2,66120.0,635.07,63507.0,636.66,63666.0 +2023-07-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.69,32803.5,221.42,33213.0,218.69,32803.5,220.48,33072.0 +2023-07-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,638.05,63805.0,661.2,66120.0,635.07,63507.0,636.66,63666.0 +2023-07-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,218.69,32803.5,221.42,33213.0,218.69,32803.5,220.48,33072.0 +2023-07-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,642.22,64222.0,642.22,64222.0,628.26,62826.0,631.29,63129.0 +2023-07-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.78,32967.0,236.16,35424.0,218.99,32848.5,233.47,35020.5 +2023-07-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,642.22,64222.0,642.22,64222.0,628.26,62826.0,631.29,63129.0 +2023-07-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.78,32967.0,236.16,35424.0,218.99,32848.5,233.47,35020.5 +2023-07-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,642.22,64222.0,642.22,64222.0,628.26,62826.0,631.29,63129.0 +2023-07-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.78,32967.0,236.16,35424.0,218.99,32848.5,233.47,35020.5 +2023-07-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,642.22,64222.0,642.22,64222.0,628.26,62826.0,631.29,63129.0 +2023-07-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.78,32967.0,236.16,35424.0,218.99,32848.5,233.47,35020.5 +2023-08-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,642.22,64222.0,642.22,64222.0,628.26,62826.0,631.29,63129.0 +2023-08-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.78,32967.0,236.16,35424.0,218.99,32848.5,233.47,35020.5 +2023-08-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,642.22,64222.0,642.22,64222.0,628.26,62826.0,631.29,63129.0 +2023-08-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,219.78,32967.0,236.16,35424.0,218.99,32848.5,233.47,35020.5 +2023-08-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,620.41,62041.0,622.4,62240.0,610.57,61057.0,614.99,61499.0 +2023-08-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,233.67,35050.5,236.45,35467.5,231.58,34737.0,234.22,35133.0 +2023-08-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,621.15,62115.0,621.4,62140.0,608.93,60893.0,610.77,61077.0 +2023-08-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.06,35259.0,236.26,35439.0,233.37,35005.5,234.56,35184.0 +2023-08-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,621.15,62115.0,621.4,62140.0,608.93,60893.0,610.77,61077.0 +2023-08-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.06,35259.0,236.26,35439.0,233.37,35005.5,234.56,35184.0 +2023-08-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,621.15,62115.0,621.4,62140.0,608.93,60893.0,610.77,61077.0 +2023-08-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.06,35259.0,236.26,35439.0,233.37,35005.5,234.56,35184.0 +2023-08-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,614.74,61474.0,614.79,61479.0,604.95,60495.0,605.8,60580.0 +2023-08-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,236.75,35512.5,236.75,35512.5,231.23,34684.5,231.58,34737.0 +2023-08-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.59,60759.0,611.02,61102.0,601.57,60157.0,603.46,60346.0 +2023-08-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,233.62,35043.0,235.41,35311.5,229.49,34423.5,232.77,34915.5 +2023-08-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,606.25,60625.0,620.26,62026.0,601.77,60177.0,618.97,61897.0 +2023-08-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,236.31,35446.5,236.31,35446.5,230.93,34639.5,233.82,35073.0 +2023-08-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,619.17,61917.0,624.38,62438.0,597.9,59790.0,614.3,61430.0 +2023-08-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,234.91,35236.5,240.54,36081.0,233.42,35013.0,236.06,35409.0 +2023-08-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.08,61708.0,620.66,62066.0,606.54,60654.0,607.93,60793.0 +2023-08-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,236.5,35475.0,237.25,35587.5,234.22,35133.0,235.06,35259.0 +2023-08-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.08,61708.0,620.66,62066.0,606.54,60654.0,607.93,60793.0 +2023-08-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,236.5,35475.0,237.25,35587.5,234.22,35133.0,235.06,35259.0 +2023-08-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.08,61708.0,620.66,62066.0,606.54,60654.0,607.93,60793.0 +2023-08-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,236.5,35475.0,237.25,35587.5,234.22,35133.0,235.06,35259.0 +2023-08-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.29,60729.0,607.93,60793.0,590.94,59094.0,603.41,60341.0 +2023-08-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,234.51,35176.5,234.91,35236.5,228.09,34213.5,230.13,34519.5 +2023-08-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.29,60729.0,607.93,60793.0,590.94,59094.0,603.41,60341.0 +2023-08-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,234.51,35176.5,234.91,35236.5,228.09,34213.5,230.13,34519.5 +2023-08-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,601.57,60157.0,617.33,61733.0,593.57,59357.0,614.99,61499.0 +2023-08-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.94,34341.0,234.41,35161.5,227.05,34057.5,233.82,35073.0 +2023-08-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,615.54,61554.0,618.07,61807.0,607.24,60724.0,609.77,60977.0 +2023-08-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,233.47,35020.5,234.81,35221.5,230.83,34624.5,231.43,34714.5 +2023-08-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,609.77,60977.0,616.23,61623.0,606.99,60699.0,611.96,61196.0 +2023-08-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,231.08,34662.0,232.42,34863.0,228.69,34303.5,228.94,34341.0 +2023-08-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,609.77,60977.0,616.23,61623.0,606.99,60699.0,611.96,61196.0 +2023-08-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,231.08,34662.0,232.42,34863.0,228.69,34303.5,228.94,34341.0 +2023-08-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,609.77,60977.0,616.23,61623.0,606.99,60699.0,611.96,61196.0 +2023-08-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,231.08,34662.0,232.42,34863.0,228.69,34303.5,228.94,34341.0 +2023-08-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,612.26,61226.0,619.17,61917.0,610.82,61082.0,616.83,61683.0 +2023-08-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,228.99,34348.5,239.19,35878.5,228.99,34348.5,238.25,35737.5 +2023-08-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.88,61688.0,622.64,62264.0,614.69,61469.0,616.03,61603.0 +2023-08-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,240.29,36043.5,242.88,36432.0,238.5,35775.0,242.33,36349.5 +2023-08-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.77,61777.0,618.82,61882.0,608.58,60858.0,609.82,60982.0 +2023-08-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,243.27,36490.5,247.35,37102.5,242.43,36364.5,244.27,36640.5 +2023-08-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,614.2,61420.0,615.19,61519.0,605.95,60595.0,607.09,60709.0 +2023-08-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,244.92,36738.0,251.58,37737.0,244.92,36738.0,248.4,37260.0 +2023-08-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.64,60764.0,612.51,61251.0,589.85,58985.0,601.72,60172.0 +2023-08-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,248.45,37267.5,250.49,37573.5,242.53,36379.5,244.17,36625.5 +2023-08-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.64,60764.0,612.51,61251.0,589.85,58985.0,601.72,60172.0 +2023-08-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,248.45,37267.5,250.49,37573.5,242.53,36379.5,244.17,36625.5 +2023-08-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.64,60764.0,612.51,61251.0,589.85,58985.0,601.72,60172.0 +2023-08-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,248.45,37267.5,250.49,37573.5,242.53,36379.5,244.17,36625.5 +2023-08-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,602.57,60257.0,604.66,60466.0,597.85,59785.0,598.49,59849.0 +2023-08-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,244.22,36633.0,245.71,36856.5,242.68,36402.0,243.87,36580.5 +2023-08-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,601.18,60118.0,606.79,60679.0,599.29,59929.0,602.82,60282.0 +2023-08-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,243.87,36580.5,247.25,37087.5,243.87,36580.5,245.66,36849.0 +2023-08-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.44,60744.0,609.23,60923.0,601.08,60108.0,601.82,60182.0 +2023-08-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,246.86,37029.0,249.39,37408.5,245.86,36879.0,246.26,36939.0 +2023-08-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.44,60744.0,609.23,60923.0,601.08,60108.0,601.82,60182.0 +2023-08-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,246.86,37029.0,249.39,37408.5,245.86,36879.0,246.26,36939.0 +2023-09-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,599.84,59984.0,611.02,61102.0,597.95,59795.0,607.44,60744.0 +2023-09-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,245.81,36871.5,254.72,38208.0,244.87,36730.5,254.02,38103.0 +2023-09-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,599.84,59984.0,611.02,61102.0,597.95,59795.0,607.44,60744.0 +2023-09-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,245.81,36871.5,254.72,38208.0,244.87,36730.5,254.02,38103.0 +2023-09-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,599.84,59984.0,611.02,61102.0,597.95,59795.0,607.44,60744.0 +2023-09-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,245.81,36871.5,254.72,38208.0,244.87,36730.5,254.02,38103.0 +2023-09-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,608.38,60838.0,611.21,61121.0,602.37,60237.0,605.05,60505.0 +2023-09-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,255.37,38305.5,261.09,39163.5,254.07,38110.5,257.96,38694.0 +2023-09-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,605.3,60530.0,614.99,61499.0,604.56,60456.0,607.29,60729.0 +2023-09-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,259.0,38850.0,261.29,39193.5,254.52,38178.0,257.21,38581.5 +2023-09-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.24,60724.0,608.23,60823.0,601.87,60187.0,606.49,60649.0 +2023-09-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,259.15,38872.5,259.8,38970.0,253.53,38029.5,256.36,38454.0 +2023-09-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,607.93,60793.0,612.8,61280.0,605.3,60530.0,610.97,61097.0 +2023-09-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,256.51,38476.5,265.07,39760.5,255.17,38275.5,262.38,39357.0 +2023-09-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,612.56,61256.0,625.03,62503.0,610.37,61037.0,623.29,62329.0 +2023-09-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,263.78,39567.0,275.23,41284.5,262.63,39394.5,267.66,40149.0 +2023-09-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,612.56,61256.0,625.03,62503.0,610.37,61037.0,623.29,62329.0 +2023-09-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,263.78,39567.0,275.23,41284.5,262.63,39394.5,267.66,40149.0 +2023-09-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,612.56,61256.0,625.03,62503.0,610.37,61037.0,623.29,62329.0 +2023-09-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,263.78,39567.0,275.23,41284.5,262.63,39394.5,267.66,40149.0 +2023-09-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,628.66,62866.0,631.64,63164.0,626.62,62662.0,630.79,63079.0 +2023-09-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,271.94,40791.0,272.74,40911.0,267.91,40186.5,270.55,40582.5 +2023-09-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,635.81,63581.0,635.81,63581.0,611.81,61181.0,616.98,61698.0 +2023-09-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,272.99,40948.5,274.23,41134.5,258.9,38835.0,261.54,39231.0 +2023-09-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.98,61698.0,624.58,62458.0,615.39,61539.0,622.1,62210.0 +2023-09-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,261.99,39298.5,266.27,39940.5,259.8,38970.0,263.58,39537.0 +2023-09-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,625.08,62508.0,626.87,62687.0,619.31,61931.0,620.51,62051.0 +2023-09-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,265.42,39813.0,266.71,40006.5,262.38,39357.0,263.83,39574.5 +2023-09-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,625.03,62503.0,632.53,63253.0,623.54,62354.0,630.25,63025.0 +2023-09-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,265.77,39865.5,266.76,40014.0,261.99,39298.5,262.58,39387.0 +2023-09-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,625.03,62503.0,632.53,63253.0,623.54,62354.0,630.25,63025.0 +2023-09-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,265.77,39865.5,266.76,40014.0,261.99,39298.5,262.58,39387.0 +2023-09-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,625.03,62503.0,632.53,63253.0,623.54,62354.0,630.25,63025.0 +2023-09-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,265.77,39865.5,266.76,40014.0,261.99,39298.5,262.58,39387.0 +2023-09-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,631.14,63114.0,640.14,64014.0,629.2,62920.0,636.66,63666.0 +2023-09-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,264.57,39685.5,265.47,39820.5,261.19,39178.5,264.23,39634.5 +2023-09-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,631.14,63114.0,640.14,64014.0,629.2,62920.0,636.66,63666.0 +2023-09-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,264.57,39685.5,265.47,39820.5,261.19,39178.5,264.23,39634.5 +2023-09-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,636.31,63631.0,643.02,64302.0,633.13,63313.0,634.37,63437.0 +2023-09-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,263.83,39574.5,265.77,39865.5,259.8,38970.0,260.84,39126.0 +2023-09-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,634.37,63437.0,637.85,63785.0,620.36,62036.0,623.04,62304.0 +2023-09-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,260.49,39073.5,260.49,39073.5,254.82,38223.0,255.37,38305.5 +2023-09-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,623.49,62349.0,627.86,62786.0,615.19,61519.0,617.28,61728.0 +2023-09-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,255.42,38313.0,257.81,38671.5,253.18,37977.0,255.86,38379.0 +2023-09-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,623.49,62349.0,627.86,62786.0,615.19,61519.0,617.28,61728.0 +2023-09-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,255.42,38313.0,257.81,38671.5,253.18,37977.0,255.86,38379.0 +2023-09-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,623.49,62349.0,627.86,62786.0,615.19,61519.0,617.28,61728.0 +2023-09-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,255.42,38313.0,257.81,38671.5,253.18,37977.0,255.86,38379.0 +2023-09-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,618.87,61887.0,621.15,62115.0,614.0,61400.0,614.79,61479.0 +2023-09-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,256.46,38469.0,257.26,38589.0,253.87,38080.5,255.77,38365.5 +2023-09-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.13,61613.0,621.8,62180.0,614.2,61420.0,615.94,61594.0 +2023-09-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,255.82,38373.0,262.48,39372.0,255.82,38373.0,258.65,38797.5 +2023-09-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.58,61658.0,618.12,61812.0,612.9,61290.0,616.58,61658.0 +2023-09-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,258.35,38752.5,259.35,38902.5,255.37,38305.5,258.45,38767.5 +2023-09-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,619.96,61996.0,619.96,61996.0,608.68,60868.0,610.17,61017.0 +2023-09-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,261.19,39178.5,262.93,39439.5,256.21,38431.5,256.96,38544.0 +2023-09-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.53,61653.0,629.2,62920.0,613.0,61300.0,626.47,62647.0 +2023-09-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,257.46,38619.0,263.43,39514.5,257.46,38619.0,260.99,39148.5 +2023-09-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.53,61653.0,629.2,62920.0,613.0,61300.0,626.47,62647.0 +2023-09-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,257.46,38619.0,263.43,39514.5,257.46,38619.0,260.99,39148.5 +2023-10-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.53,61653.0,629.2,62920.0,613.0,61300.0,626.47,62647.0 +2023-10-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,257.46,38619.0,263.43,39514.5,257.46,38619.0,260.99,39148.5 +2023-10-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.53,61653.0,629.2,62920.0,613.0,61300.0,626.47,62647.0 +2023-10-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,257.46,38619.0,263.43,39514.5,257.46,38619.0,260.99,39148.5 +2023-10-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,628.61,62861.0,628.66,62866.0,614.84,61484.0,616.48,61648.0 +2023-10-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,261.59,39238.5,265.27,39790.5,259.6,38940.0,262.73,39409.5 +2023-10-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,618.02,61802.0,618.02,61802.0,604.7,60470.0,609.72,60972.0 +2023-10-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,262.04,39306.0,262.04,39306.0,252.43,37864.5,255.47,38320.5 +2023-10-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,615.64,61564.0,617.58,61758.0,610.72,61072.0,615.74,61574.0 +2023-10-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,257.51,38626.5,259.05,38857.5,254.97,38245.5,256.56,38484.0 +2023-10-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,624.13,62413.0,624.13,62413.0,616.18,61618.0,618.27,61827.0 +2023-10-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,258.55,38782.5,258.95,38842.5,256.91,38536.5,257.56,38634.0 +2023-10-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,624.13,62413.0,624.13,62413.0,616.18,61618.0,618.27,61827.0 +2023-10-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,258.55,38782.5,258.95,38842.5,256.91,38536.5,257.56,38634.0 +2023-10-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,624.13,62413.0,624.13,62413.0,616.18,61618.0,618.27,61827.0 +2023-10-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,258.55,38782.5,258.95,38842.5,256.91,38536.5,257.56,38634.0 +2023-10-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,617.62,61762.0,618.17,61817.0,610.02,61002.0,613.6,61360.0 +2023-10-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,249.64,37446.0,254.07,38110.5,247.85,37177.5,248.8,37320.0 +2023-10-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,616.18,61618.0,628.61,62861.0,614.39,61439.0,626.72,62672.0 +2023-10-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,249.05,37357.5,253.87,38080.5,249.05,37357.5,252.88,37932.0 +2023-10-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,628.36,62836.0,633.73,63373.0,628.36,62836.0,629.95,62995.0 +2023-10-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,253.82,38073.0,255.27,38290.5,251.88,37782.0,252.63,37894.5 +2023-10-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,632.98,63298.0,636.51,63651.0,631.19,63119.0,632.93,63293.0 +2023-10-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,254.22,38133.0,256.16,38424.0,253.63,38044.5,254.02,38103.0 +2023-10-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,631.04,63104.0,664.98,66498.0,629.15,62915.0,663.04,66304.0 +2023-10-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,253.08,37962.0,254.67,38200.5,251.88,37782.0,252.88,37932.0 +2023-10-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,631.04,63104.0,664.98,66498.0,629.15,62915.0,663.04,66304.0 +2023-10-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,253.08,37962.0,254.67,38200.5,251.88,37782.0,252.88,37932.0 +2023-10-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,631.04,63104.0,664.98,66498.0,629.15,62915.0,663.04,66304.0 +2023-10-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,253.08,37962.0,254.67,38200.5,251.88,37782.0,252.88,37932.0 +2023-10-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,664.68,66468.0,673.73,67373.0,657.03,65703.0,662.0,66200.0 +2023-10-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,253.63,38044.5,255.57,38335.5,252.43,37864.5,253.68,38052.0 +2023-10-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,666.82,66682.0,666.82,66682.0,650.62,65062.0,651.71,65171.0 +2023-10-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,255.82,38373.0,258.15,38722.5,254.92,38238.0,255.67,38350.5 +2023-10-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,655.29,65529.0,667.86,66786.0,649.73,64973.0,664.24,66424.0 +2023-10-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,256.01,38401.5,256.56,38484.0,250.34,37551.0,252.03,37804.5 +2023-10-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,659.32,65932.0,667.91,66791.0,654.65,65465.0,664.34,66434.0 +2023-10-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,251.78,37767.0,251.78,37767.0,248.25,37237.5,250.74,37611.0 +2023-10-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,663.74,66374.0,672.39,67239.0,656.48,65648.0,658.62,65862.0 +2023-10-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,250.64,37596.0,251.29,37693.5,245.46,36819.0,246.11,36916.5 +2023-10-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,663.74,66374.0,672.39,67239.0,656.48,65648.0,658.62,65862.0 +2023-10-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,250.64,37596.0,251.29,37693.5,245.46,36819.0,246.11,36916.5 +2023-10-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,663.74,66374.0,672.39,67239.0,656.48,65648.0,658.62,65862.0 +2023-10-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,250.64,37596.0,251.29,37693.5,245.46,36819.0,246.11,36916.5 +2023-10-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,659.91,65991.0,662.6,66260.0,640.23,64023.0,643.37,64337.0 +2023-10-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,246.91,37036.5,247.55,37132.5,235.41,35311.5,237.2,35580.0 +2023-10-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,659.91,65991.0,662.6,66260.0,640.23,64023.0,643.37,64337.0 +2023-10-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,246.91,37036.5,247.55,37132.5,235.41,35311.5,237.2,35580.0 +2023-10-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,645.2,64520.0,647.79,64779.0,632.18,63218.0,633.92,63392.0 +2023-10-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,238.0,35700.0,240.64,36096.0,231.98,34797.0,235.51,35326.5 +2023-10-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,631.74,63174.0,631.74,63174.0,621.0,62100.0,622.59,62259.0 +2023-10-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,233.62,35043.0,234.31,35146.5,229.69,34453.5,233.32,34998.0 +2023-10-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,626.12,62612.0,640.09,64009.0,624.53,62453.0,636.76,63676.0 +2023-10-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.56,35334.0,237.9,35685.0,234.41,35161.5,237.0,35550.0 +2023-10-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,626.12,62612.0,640.09,64009.0,624.53,62453.0,636.76,63676.0 +2023-10-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.56,35334.0,237.9,35685.0,234.41,35161.5,237.0,35550.0 +2023-10-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,626.12,62612.0,640.09,64009.0,624.53,62453.0,636.76,63676.0 +2023-10-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,235.56,35334.0,237.9,35685.0,234.41,35161.5,237.0,35550.0 +2023-10-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,639.74,63974.0,639.94,63994.0,618.17,61817.0,624.38,62438.0 +2023-10-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,238.35,35752.5,238.79,35818.5,233.87,35080.5,237.85,35677.5 +2023-10-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,639.74,63974.0,639.94,63994.0,618.17,61817.0,624.38,62438.0 +2023-10-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,238.35,35752.5,238.79,35818.5,233.87,35080.5,237.85,35677.5 +2023-11-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,626.82,62682.0,630.05,63005.0,622.49,62249.0,623.49,62349.0 +2023-11-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,238.55,35782.5,239.19,35878.5,235.31,35296.5,235.81,35371.5 +2023-11-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,629.25,62925.0,634.27,63427.0,626.17,62617.0,632.88,63288.0 +2023-11-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,236.55,35482.5,243.97,36595.5,236.55,35482.5,243.67,36550.5 +2023-11-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,656.93,65693.0,661.35,66135.0,642.02,64202.0,643.81,64381.0 +2023-11-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,245.31,36796.5,245.31,36796.5,242.88,36432.0,243.37,36505.5 +2023-11-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,656.93,65693.0,661.35,66135.0,642.02,64202.0,643.81,64381.0 +2023-11-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,245.31,36796.5,245.31,36796.5,242.88,36432.0,243.37,36505.5 +2023-11-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,656.93,65693.0,661.35,66135.0,642.02,64202.0,643.81,64381.0 +2023-11-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,245.31,36796.5,245.31,36796.5,242.88,36432.0,243.37,36505.5 +2023-11-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,648.98,64898.0,648.98,64898.0,639.24,63924.0,641.97,64197.0 +2023-11-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,246.71,37006.5,250.04,37506.0,244.52,36678.0,248.35,37252.5 +2023-11-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,641.48,64148.0,645.8,64580.0,639.84,63984.0,641.18,64118.0 +2023-11-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,249.1,37365.0,250.94,37641.0,247.7,37155.0,248.6,37290.0 +2023-11-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,645.45,64545.0,645.45,64545.0,637.3,63730.0,638.3,63830.0 +2023-11-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,251.63,37744.5,255.12,38268.0,250.29,37543.5,253.72,38058.0 +2023-11-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,639.39,63939.0,649.43,64943.0,638.69,63869.0,645.05,64505.0 +2023-11-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,253.48,38022.0,253.48,38022.0,246.21,36931.5,246.81,37021.5 +2023-11-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,645.9,64590.0,648.78,64878.0,640.14,64014.0,646.79,64679.0 +2023-11-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,247.25,37087.5,250.69,37603.5,245.81,36871.5,250.24,37536.0 +2023-11-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,645.9,64590.0,648.78,64878.0,640.14,64014.0,646.79,64679.0 +2023-11-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,247.25,37087.5,250.69,37603.5,245.81,36871.5,250.24,37536.0 +2023-11-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,645.9,64590.0,648.78,64878.0,640.14,64014.0,646.79,64679.0 +2023-11-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,247.25,37087.5,250.69,37603.5,245.81,36871.5,250.24,37536.0 +2023-11-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,649.48,64948.0,649.97,64997.0,645.25,64525.0,649.08,64908.0 +2023-11-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,251.88,37782.0,257.21,38581.5,250.24,37536.0,255.86,38379.0 +2023-11-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,649.48,64948.0,649.97,64997.0,645.25,64525.0,649.08,64908.0 +2023-11-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,251.88,37782.0,257.21,38581.5,250.24,37536.0,255.86,38379.0 +2023-11-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,655.94,65594.0,669.3,66930.0,652.61,65261.0,667.52,66752.0 +2023-11-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,257.66,38649.0,261.04,39156.0,257.06,38559.0,257.96,38694.0 +2023-11-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,670.25,67025.0,681.03,68103.0,666.47,66647.0,675.91,67591.0 +2023-11-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,257.96,38694.0,264.28,39642.0,257.96,38694.0,261.19,39178.5 +2023-11-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,679.79,67979.0,683.32,68332.0,675.27,67527.0,676.81,67681.0 +2023-11-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,263.53,39529.5,263.58,39537.0,260.19,39028.5,261.34,39201.0 +2023-11-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,679.79,67979.0,683.32,68332.0,675.27,67527.0,676.81,67681.0 +2023-11-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,263.53,39529.5,263.58,39537.0,260.19,39028.5,261.34,39201.0 +2023-11-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,679.79,67979.0,683.32,68332.0,675.27,67527.0,676.81,67681.0 +2023-11-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,263.53,39529.5,263.58,39537.0,260.19,39028.5,261.34,39201.0 +2023-11-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,679.64,67964.0,682.47,68247.0,666.47,66647.0,669.9,66990.0 +2023-11-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,263.03,39454.5,263.28,39492.0,258.95,38842.5,259.55,38932.5 +2023-11-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,674.47,67447.0,679.09,67909.0,670.6,67060.0,676.76,67676.0 +2023-11-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,262.73,39409.5,264.18,39627.0,259.65,38947.5,261.34,39201.0 +2023-11-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,680.54,68054.0,683.12,68312.0,671.74,67174.0,676.91,67691.0 +2023-11-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,262.68,39402.0,262.68,39402.0,258.1,38715.0,260.79,39118.5 +2023-11-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,677.95,67795.0,681.68,68168.0,672.93,67293.0,675.67,67567.0 +2023-11-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,260.79,39118.5,262.53,39379.5,258.7,38805.0,259.5,38925.0 +2023-11-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,678.2,67820.0,678.2,67820.0,667.37,66737.0,669.5,66950.0 +2023-11-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,260.44,39066.0,260.44,39066.0,255.77,38365.5,256.96,38544.0 +2023-11-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,678.2,67820.0,678.2,67820.0,667.37,66737.0,669.5,66950.0 +2023-11-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,260.44,39066.0,260.44,39066.0,255.77,38365.5,256.96,38544.0 +2023-11-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,678.2,67820.0,678.2,67820.0,667.37,66737.0,669.5,66950.0 +2023-11-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,260.44,39066.0,260.44,39066.0,255.77,38365.5,256.96,38544.0 +2023-11-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,678.2,67820.0,678.2,67820.0,667.37,66737.0,669.5,66950.0 +2023-11-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,260.44,39066.0,260.44,39066.0,255.77,38365.5,256.96,38544.0 +2023-11-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,674.52,67452.0,695.14,69514.0,670.15,67015.0,693.31,69331.0 +2023-11-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,257.26,38589.0,270.0,40500.0,257.26,38589.0,269.5,40425.0 +2023-11-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,696.88,69688.0,710.0,71000.0,689.98,68998.0,707.77,70777.0 +2023-11-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,273.13,40969.5,274.43,41164.5,270.25,40537.5,272.04,40806.0 +2023-11-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,696.88,69688.0,710.0,71000.0,689.98,68998.0,707.77,70777.0 +2023-11-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,273.13,40969.5,274.43,41164.5,270.25,40537.5,272.04,40806.0 +2023-12-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,705.33,70533.0,707.02,70702.0,698.67,69867.0,701.36,70136.0 +2023-12-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,269.05,40357.5,277.22,41583.0,267.26,40089.0,274.48,41172.0 +2023-12-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,705.33,70533.0,707.02,70702.0,698.67,69867.0,701.36,70136.0 +2023-12-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,269.05,40357.5,277.22,41583.0,267.26,40089.0,274.48,41172.0 +2023-12-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,705.33,70533.0,707.02,70702.0,698.67,69867.0,701.36,70136.0 +2023-12-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,269.05,40357.5,277.22,41583.0,267.26,40089.0,274.48,41172.0 +2023-12-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,711.44,71144.0,711.79,71179.0,700.31,70031.0,701.11,70111.0 +2023-12-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,284.68,42702.0,284.68,42702.0,277.61,41641.5,280.2,42030.0 +2023-12-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,705.58,70558.0,710.6,71060.0,700.96,70096.0,703.94,70394.0 +2023-12-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,282.54,42381.0,282.54,42381.0,275.23,41284.5,280.2,42030.0 +2023-12-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,705.58,70558.0,720.04,72004.0,704.44,70444.0,717.95,71795.0 +2023-12-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,280.5,42075.0,297.22,44583.0,278.86,41829.0,292.74,43911.0 +2023-12-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,719.54,71954.0,722.97,72297.0,711.59,71159.0,717.46,71746.0 +2023-12-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,294.54,44181.0,330.47,49570.5,290.9,43635.0,324.25,48637.5 +2023-12-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,719.2,71920.0,723.02,72302.0,703.24,70324.0,710.25,71025.0 +2023-12-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,331.46,49719.0,334.25,50137.5,316.48,47472.0,321.96,48294.0 +2023-12-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,719.2,71920.0,723.02,72302.0,703.24,70324.0,710.25,71025.0 +2023-12-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,331.46,49719.0,334.25,50137.5,316.48,47472.0,321.96,48294.0 +2023-12-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,719.2,71920.0,723.02,72302.0,703.24,70324.0,710.25,71025.0 +2023-12-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,331.46,49719.0,334.25,50137.5,316.48,47472.0,321.96,48294.0 +2023-12-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,713.88,71388.0,721.88,72188.0,712.59,71259.0,716.31,71631.0 +2023-12-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,324.3,48645.0,333.7,50055.0,320.86,48129.0,331.96,49794.0 +2023-12-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,721.38,72138.0,721.38,72138.0,708.61,70861.0,710.9,71090.0 +2023-12-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,335.4,50310.0,335.4,50310.0,326.04,48906.0,329.27,49390.5 +2023-12-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,712.39,71239.0,716.76,71676.0,709.31,70931.0,715.82,71582.0 +2023-12-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,330.92,49638.0,338.88,50832.0,328.13,49219.5,336.49,50473.5 +2023-12-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,720.54,72054.0,720.54,72054.0,713.98,71398.0,715.22,71522.0 +2023-12-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,339.43,50914.5,339.73,50959.5,333.46,50019.0,333.75,50062.5 +2023-12-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,719.54,71954.0,729.53,72953.0,716.81,71681.0,727.89,72789.0 +2023-12-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,336.39,50458.5,336.79,50518.5,330.32,49548.0,331.66,49749.0 +2023-12-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,719.54,71954.0,729.53,72953.0,716.81,71681.0,727.89,72789.0 +2023-12-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,336.39,50458.5,336.79,50518.5,330.32,49548.0,331.66,49749.0 +2023-12-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,719.54,71954.0,729.53,72953.0,716.81,71681.0,727.89,72789.0 +2023-12-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,336.39,50458.5,336.79,50518.5,330.32,49548.0,331.66,49749.0 +2023-12-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,729.28,72928.0,730.33,73033.0,723.52,72352.0,726.1,72610.0 +2023-12-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,337.64,50646.0,338.63,50794.5,332.91,49936.5,335.45,50317.5 +2023-12-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,728.94,72894.0,728.94,72894.0,721.63,72163.0,724.71,72471.0 +2023-12-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,337.29,50593.5,337.29,50593.5,329.03,49354.5,334.45,50167.5 +2023-12-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,725.56,72556.0,728.44,72844.0,698.67,69867.0,700.61,70061.0 +2023-12-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,335.25,50287.5,345.3,51795.0,316.63,47494.5,318.72,47808.0 +2023-12-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,698.13,69813.0,707.52,70752.0,691.62,69162.0,704.39,70439.0 +2023-12-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,316.33,47449.5,329.13,49369.5,311.16,46674.0,326.99,49048.5 +2023-12-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,712.59,71259.0,726.5,72650.0,707.67,70767.0,720.14,72014.0 +2023-12-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,329.62,49443.0,330.47,49570.5,322.11,48316.5,325.09,48763.5 +2023-12-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,712.59,71259.0,726.5,72650.0,707.67,70767.0,720.14,72014.0 +2023-12-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,329.62,49443.0,330.47,49570.5,322.11,48316.5,325.09,48763.5 +2023-12-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,712.59,71259.0,726.5,72650.0,707.67,70767.0,720.14,72014.0 +2023-12-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,329.62,49443.0,330.47,49570.5,322.11,48316.5,325.09,48763.5 +2023-12-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,712.59,71259.0,726.5,72650.0,707.67,70767.0,720.14,72014.0 +2023-12-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,329.62,49443.0,330.47,49570.5,322.11,48316.5,325.09,48763.5 +2023-12-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,722.53,72253.0,723.32,72332.0,712.19,71219.0,715.22,71522.0 +2023-12-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,327.38,49107.0,329.82,49473.0,323.3,48495.0,323.65,48547.5 +2023-12-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,722.87,72287.0,737.23,73723.0,720.64,72064.0,736.04,73604.0 +2023-12-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,325.84,48876.0,328.48,49272.0,320.27,48040.5,323.45,48517.5 +2023-12-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,738.82,73882.0,753.19,75319.0,734.45,73445.0,749.56,74956.0 +2023-12-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,324.55,48682.5,329.47,49420.5,322.46,48369.0,328.08,49212.0 +2023-12-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,751.79,75179.0,797.66,79766.0,749.26,74926.0,775.94,77594.0 +2023-12-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,328.88,49332.0,334.3,50145.0,324.6,48690.0,330.52,49578.0 +2023-12-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,751.79,75179.0,797.66,79766.0,749.26,74926.0,775.94,77594.0 +2023-12-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,328.88,49332.0,334.3,50145.0,324.6,48690.0,330.52,49578.0 +2023-12-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,751.79,75179.0,797.66,79766.0,749.26,74926.0,775.94,77594.0 +2023-12-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,328.88,49332.0,334.3,50145.0,324.6,48690.0,330.52,49578.0 +2024-01-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,781.86,78186.0,793.59,79359.0,776.59,77659.0,785.63,78563.0 +2024-01-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,333.11,49966.5,334.25,50137.5,326.79,49018.5,328.43,49264.5 +2024-01-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,795.72,79572.0,799.05,79905.0,774.35,77435.0,779.72,77972.0 +2024-01-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,330.42,49563.0,330.92,49638.0,318.33,47749.5,328.13,49219.5 +2024-01-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,781.16,78116.0,785.14,78514.0,771.42,77142.0,776.54,77654.0 +2024-01-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,328.13,49219.5,328.13,49219.5,323.4,48510.0,324.9,48735.0 +2024-01-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,792.34,79234.0,796.91,79691.0,786.48,78648.0,790.75,79075.0 +2024-01-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,325.49,48823.5,339.13,50869.5,325.49,48823.5,336.14,50421.0 +2024-01-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,795.08,79508.0,800.89,80089.0,782.35,78235.0,785.68,78568.0 +2024-01-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,338.18,50727.0,348.04,52206.0,334.8,50220.0,339.13,50869.5 +2024-01-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,795.08,79508.0,800.89,80089.0,782.35,78235.0,785.68,78568.0 +2024-01-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,338.18,50727.0,348.04,52206.0,334.8,50220.0,339.13,50869.5 +2024-01-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,795.08,79508.0,800.89,80089.0,782.35,78235.0,785.68,78568.0 +2024-01-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,338.18,50727.0,348.04,52206.0,334.8,50220.0,339.13,50869.5 +2024-01-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,793.93,79393.0,795.23,79523.0,782.75,78275.0,784.19,78419.0 +2024-01-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,343.56,51534.0,343.56,51534.0,335.94,50391.0,337.24,50586.0 +2024-01-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,794.18,79418.0,804.02,80402.0,788.81,78881.0,794.58,79458.0 +2024-01-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,340.42,51063.0,343.26,51489.0,336.64,50496.0,338.53,50779.5 +2024-01-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,794.88,79488.0,805.76,80576.0,787.92,78792.0,803.28,80328.0 +2024-01-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,340.97,51145.5,347.09,52063.5,339.28,50892.0,344.9,51735.0 +2024-01-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,807.55,80755.0,812.37,81237.0,804.02,80402.0,810.83,81083.0 +2024-01-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,348.19,52228.5,358.24,53736.0,346.05,51907.5,355.6,53340.0 +2024-01-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,813.91,81391.0,813.91,81391.0,804.52,80452.0,811.23,81123.0 +2024-01-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,360.28,54042.0,360.28,54042.0,354.96,53244.0,356.0,53400.0 +2024-01-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,813.91,81391.0,813.91,81391.0,804.52,80452.0,811.23,81123.0 +2024-01-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,360.28,54042.0,360.28,54042.0,354.96,53244.0,356.0,53400.0 +2024-01-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,813.91,81391.0,813.91,81391.0,804.52,80452.0,811.23,81123.0 +2024-01-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,360.28,54042.0,360.28,54042.0,354.96,53244.0,356.0,53400.0 +2024-01-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,816.89,81689.0,816.89,81689.0,805.86,80586.0,807.35,80735.0 +2024-01-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,358.44,53766.0,358.44,53766.0,351.72,52758.0,357.05,53557.5 +2024-01-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,809.74,80974.0,821.91,82191.0,807.75,80775.0,813.86,81386.0 +2024-01-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,357.69,53653.5,358.99,53848.5,347.49,52123.5,351.97,52795.5 +2024-01-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,808.79,80879.0,808.79,80879.0,798.46,79846.0,800.59,80059.0 +2024-01-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,351.37,52705.5,353.51,53026.5,345.0,51750.0,347.19,52078.5 +2024-01-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,808.79,80879.0,808.79,80879.0,798.46,79846.0,800.59,80059.0 +2024-01-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,351.37,52705.5,353.51,53026.5,345.0,51750.0,347.19,52078.5 +2024-01-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,819.77,81977.0,820.57,82057.0,814.56,81456.0,818.23,81823.0 +2024-01-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,346.74,52011.0,349.73,52459.5,343.66,51549.0,347.04,52056.0 +2024-01-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,819.77,81977.0,820.57,82057.0,814.56,81456.0,818.23,81823.0 +2024-01-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,346.74,52011.0,349.73,52459.5,343.66,51549.0,347.04,52056.0 +2024-01-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,819.77,81977.0,820.57,82057.0,814.56,81456.0,818.23,81823.0 +2024-01-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,346.74,52011.0,349.73,52459.5,343.66,51549.0,347.04,52056.0 +2024-01-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,819.77,81977.0,820.57,82057.0,814.56,81456.0,818.23,81823.0 +2024-01-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,346.74,52011.0,349.73,52459.5,343.66,51549.0,347.04,52056.0 +2024-01-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,818.93,81893.0,822.61,82261.0,791.4,79140.0,795.47,79547.0 +2024-01-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,364.71,54706.5,364.71,54706.5,339.73,50959.5,344.7,51705.0 +2024-01-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,798.06,79806.0,807.0,80700.0,784.14,78414.0,805.91,80591.0 +2024-01-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,347.29,52093.5,356.15,53422.5,342.17,51325.5,355.3,53295.0 +2024-01-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,808.89,80889.0,808.89,80889.0,795.37,79537.0,806.46,80646.0 +2024-01-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,357.79,53668.5,364.86,54729.0,356.05,53407.5,363.37,54505.5 +2024-01-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,808.89,80889.0,808.89,80889.0,795.37,79537.0,806.46,80646.0 +2024-01-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,357.79,53668.5,364.86,54729.0,356.05,53407.5,363.37,54505.5 +2024-01-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,808.89,80889.0,808.89,80889.0,795.37,79537.0,806.46,80646.0 +2024-01-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,357.79,53668.5,364.86,54729.0,356.05,53407.5,363.37,54505.5 +2024-01-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,808.89,80889.0,808.89,80889.0,795.37,79537.0,806.46,80646.0 +2024-01-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,357.79,53668.5,364.86,54729.0,356.05,53407.5,363.37,54505.5 +2024-01-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,808.74,80874.0,838.51,83851.0,806.01,80601.0,835.67,83567.0 +2024-01-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,368.74,55311.0,385.37,57805.5,365.11,54766.5,380.14,57021.0 +2024-01-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,837.61,83761.0,880.84,88084.0,837.61,83761.0,853.96,85396.0 +2024-01-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,385.02,57753.0,390.89,58633.5,380.24,57036.0,381.48,57222.0 +2024-01-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,837.61,83761.0,880.84,88084.0,837.61,83761.0,853.96,85396.0 +2024-01-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,385.02,57753.0,390.89,58633.5,380.24,57036.0,381.48,57222.0 +2024-02-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,896.35,89635.0,896.35,89635.0,870.71,87071.0,872.94,87294.0 +2024-02-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,392.03,58804.5,394.87,59230.5,383.92,57588.0,387.06,58059.0 +2024-02-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,881.34,88134.0,890.24,89024.0,871.4,87140.0,873.39,87339.0 +2024-02-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,390.54,58581.0,392.98,58947.0,386.06,57909.0,387.95,58192.5 +2024-02-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,881.34,88134.0,890.24,89024.0,871.4,87140.0,873.39,87339.0 +2024-02-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,390.54,58581.0,392.98,58947.0,386.06,57909.0,387.95,58192.5 +2024-02-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,881.34,88134.0,890.24,89024.0,871.4,87140.0,873.39,87339.0 +2024-02-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,390.54,58581.0,392.98,58947.0,386.06,57909.0,387.95,58192.5 +2024-02-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,936.2,93620.0,943.76,94376.0,909.57,90957.0,921.1,92110.0 +2024-02-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,394.12,59118.0,400.64,60096.0,388.5,58275.0,392.08,58812.0 +2024-02-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,933.22,93322.0,935.21,93521.0,922.69,92269.0,933.67,93367.0 +2024-02-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,395.17,59275.5,395.17,59275.5,385.22,57783.0,391.14,58671.0 +2024-02-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,937.74,93774.0,938.74,93874.0,922.54,92254.0,927.8,92780.0 +2024-02-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,394.82,59223.0,399.85,59977.5,390.19,58528.5,393.28,58992.0 +2024-02-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,931.93,93193.0,933.97,93397.0,913.05,91305.0,918.76,91876.0 +2024-02-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,395.07,59260.5,409.11,61366.5,391.39,58708.5,405.67,60850.5 +2024-02-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,921.99,92199.0,921.99,92199.0,900.47,90047.0,909.32,90932.0 +2024-02-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,410.85,61627.5,410.85,61627.5,382.28,57342.0,390.29,58543.5 +2024-02-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,921.99,92199.0,921.99,92199.0,900.47,90047.0,909.32,90932.0 +2024-02-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,410.85,61627.5,410.85,61627.5,382.28,57342.0,390.29,58543.5 +2024-02-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,921.99,92199.0,921.99,92199.0,900.47,90047.0,909.32,90932.0 +2024-02-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,410.85,61627.5,410.85,61627.5,382.28,57342.0,390.29,58543.5 +2024-02-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,911.36,91136.0,919.31,91931.0,902.56,90256.0,905.64,90564.0 +2024-02-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,379.14,56871.0,384.42,57663.0,357.44,53616.0,360.08,54012.0 +2024-02-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,905.39,90539.0,912.9,91290.0,888.5,88850.0,901.32,90132.0 +2024-02-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,358.39,53758.5,364.86,54729.0,353.01,52951.5,363.32,54498.0 +2024-02-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,894.46,89446.0,914.34,91434.0,888.65,88865.0,912.65,91265.0 +2024-02-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,363.62,54543.0,372.92,55938.0,356.2,53430.0,371.78,55767.0 +2024-02-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,919.01,91901.0,921.29,92129.0,910.86,91086.0,914.54,91454.0 +2024-02-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,375.01,56251.5,380.49,57073.5,373.12,55968.0,377.05,56557.5 +2024-02-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,920.25,92025.0,942.66,94266.0,919.31,91931.0,932.97,93297.0 +2024-02-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,381.78,57267.0,381.78,57267.0,373.42,56013.0,374.42,56163.0 +2024-02-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,920.25,92025.0,942.66,94266.0,919.31,91931.0,932.97,93297.0 +2024-02-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,381.78,57267.0,381.78,57267.0,373.42,56013.0,374.42,56163.0 +2024-02-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,920.25,92025.0,942.66,94266.0,919.31,91931.0,932.97,93297.0 +2024-02-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,381.78,57267.0,381.78,57267.0,373.42,56013.0,374.42,56163.0 +2024-02-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,939.48,93948.0,939.48,93948.0,925.32,92532.0,926.81,92681.0 +2024-02-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,383.22,57483.0,383.97,57595.5,377.4,56610.0,378.75,56812.5 +2024-02-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,929.94,92994.0,929.94,92994.0,915.33,91533.0,920.7,92070.0 +2024-02-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,379.59,56938.5,380.79,57118.5,374.42,56163.0,377.2,56580.0 +2024-02-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,920.8,92080.0,931.43,93143.0,910.91,91091.0,915.38,91538.0 +2024-02-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,379.39,56908.5,382.13,57319.5,371.78,55767.0,373.67,56050.5 +2024-02-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,919.26,91926.0,928.1,92810.0,908.82,90882.0,926.36,92636.0 +2024-02-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,376.21,56431.5,378.1,56715.0,367.7,55155.0,376.26,56439.0 +2024-02-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,927.16,92716.0,934.11,93411.0,923.73,92373.0,931.38,93138.0 +2024-02-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,377.1,56565.0,379.89,56983.5,375.76,56364.0,376.56,56484.0 +2024-02-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,927.16,92716.0,934.11,93411.0,923.73,92373.0,931.38,93138.0 +2024-02-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,377.1,56565.0,379.89,56983.5,375.76,56364.0,376.56,56484.0 +2024-02-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,927.16,92716.0,934.11,93411.0,923.73,92373.0,931.38,93138.0 +2024-02-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,377.1,56565.0,379.89,56983.5,375.76,56364.0,376.56,56484.0 +2024-02-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,932.57,93257.0,938.93,93893.0,926.16,92616.0,930.93,93093.0 +2024-02-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,377.25,56587.5,379.69,56953.5,376.01,56401.5,376.56,56484.0 +2024-02-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,931.93,93193.0,959.06,95906.0,929.29,92929.0,956.82,95682.0 +2024-02-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,377.7,56655.0,378.0,56700.0,372.38,55857.0,373.82,56073.0 +2024-02-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,960.8,96080.0,970.29,97029.0,944.3,94430.0,951.85,95185.0 +2024-02-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,373.77,56065.5,376.46,56469.0,362.92,54438.0,364.36,54654.0 +2024-02-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,960.8,96080.0,970.29,97029.0,944.3,94430.0,951.85,95185.0 +2024-02-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,373.77,56065.5,376.46,56469.0,362.92,54438.0,364.36,54654.0 +2024-03-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,951.16,95116.0,973.87,97387.0,951.16,95116.0,971.19,97119.0 +2024-03-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,375.91,56386.5,378.15,56722.5,372.87,55930.5,375.66,56349.0 +2024-03-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,951.16,95116.0,973.87,97387.0,951.16,95116.0,971.19,97119.0 +2024-03-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,375.91,56386.5,378.15,56722.5,372.87,55930.5,375.66,56349.0 +2024-03-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,951.16,95116.0,973.87,97387.0,951.16,95116.0,971.19,97119.0 +2024-03-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,375.91,56386.5,378.15,56722.5,372.87,55930.5,375.66,56349.0 +2024-03-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,986.84,98684.0,989.62,98962.0,973.97,97397.0,981.12,98112.0 +2024-03-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,379.64,56946.0,392.18,58827.0,379.24,56886.0,389.89,58483.5 +2024-03-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1025.35,102535.0,1059.04,105904.0,999.16,99916.0,1015.66,101566.0 +2024-03-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,391.19,58678.5,398.16,59724.0,388.4,58260.0,394.22,59133.0 +2024-03-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1023.61,102361.0,1024.26,102426.0,1002.79,100279.0,1011.34,101134.0 +2024-03-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,394.62,59193.0,395.72,59358.0,382.98,57447.0,392.98,58947.0 +2024-03-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1020.53,102053.0,1040.41,104041.0,1007.76,100776.0,1032.95,103295.0 +2024-03-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,394.57,59185.5,431.2,64680.0,394.17,59125.5,422.99,63448.5 +2024-03-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1020.53,102053.0,1040.41,104041.0,1007.76,100776.0,1032.95,103295.0 +2024-03-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,394.57,59185.5,431.2,64680.0,394.17,59125.5,422.99,63448.5 +2024-03-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1020.53,102053.0,1040.41,104041.0,1007.76,100776.0,1032.95,103295.0 +2024-03-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,394.57,59185.5,431.2,64680.0,394.17,59125.5,422.99,63448.5 +2024-03-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1020.53,102053.0,1040.41,104041.0,1007.76,100776.0,1032.95,103295.0 +2024-03-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,394.57,59185.5,431.2,64680.0,394.17,59125.5,422.99,63448.5 +2024-03-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1030.62,103062.0,1030.62,103062.0,1014.72,101472.0,1021.67,102167.0 +2024-03-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,413.09,61963.5,419.41,62911.5,403.13,60469.5,411.15,61672.5 +2024-03-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1021.67,102167.0,1030.62,103062.0,1004.98,100498.0,1010.34,101034.0 +2024-03-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,413.09,61963.5,413.09,61963.5,393.18,58977.0,394.17,59125.5 +2024-03-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1011.49,101149.0,1015.16,101516.0,958.07,95807.0,967.06,96706.0 +2024-03-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,396.66,59499.0,397.91,59686.5,366.15,54922.5,370.04,55506.0 +2024-03-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,962.99,96299.0,975.96,97596.0,950.02,95002.0,961.84,96184.0 +2024-03-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,370.04,55506.0,384.47,57670.5,363.91,54586.5,382.68,57402.0 +2024-03-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,963.68,96368.0,973.97,97397.0,934.31,93431.0,940.38,94038.0 +2024-03-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,382.68,57402.0,386.11,57916.5,370.38,55557.0,378.9,56835.0 +2024-03-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,963.68,96368.0,973.97,97397.0,934.31,93431.0,940.38,94038.0 +2024-03-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,382.68,57402.0,386.11,57916.5,370.38,55557.0,378.9,56835.0 +2024-03-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,963.68,96368.0,973.97,97397.0,934.31,93431.0,940.38,94038.0 +2024-03-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,382.68,57402.0,386.11,57916.5,370.38,55557.0,378.9,56835.0 +2024-03-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,940.18,94018.0,968.4,96840.0,931.08,93108.0,966.22,96622.0 +2024-03-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,380.64,57096.0,392.68,58902.0,376.9,56535.0,391.04,58656.0 +2024-03-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,964.58,96458.0,964.58,96458.0,946.09,94609.0,951.66,95166.0 +2024-03-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,391.04,58656.0,391.04,58656.0,379.34,56901.0,381.33,57199.5 +2024-03-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,955.08,95508.0,959.06,95906.0,915.58,91558.0,934.91,93491.0 +2024-03-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,383.67,57550.5,386.46,57969.0,369.54,55431.0,378.1,56715.0 +2024-03-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,944.25,94425.0,962.94,96294.0,940.13,94013.0,958.91,95891.0 +2024-03-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,383.62,57543.0,392.43,58864.5,382.63,57394.5,390.29,58543.5 +2024-03-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,959.95,95995.0,980.18,98018.0,944.65,94465.0,973.52,97352.0 +2024-03-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,388.1,58215.0,393.68,59052.0,384.87,57730.5,388.9,58335.0 +2024-03-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,959.95,95995.0,980.18,98018.0,944.65,94465.0,973.52,97352.0 +2024-03-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,388.1,58215.0,393.68,59052.0,384.87,57730.5,388.9,58335.0 +2024-03-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,959.95,95995.0,980.18,98018.0,944.65,94465.0,973.52,97352.0 +2024-03-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,388.1,58215.0,393.68,59052.0,384.87,57730.5,388.9,58335.0 +2024-03-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,959.95,95995.0,980.18,98018.0,944.65,94465.0,973.52,97352.0 +2024-03-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,388.1,58215.0,393.68,59052.0,384.87,57730.5,388.9,58335.0 +2024-03-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,971.48,97148.0,988.83,98883.0,970.39,97039.0,979.98,97998.0 +2024-03-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,388.9,58335.0,392.18,58827.0,385.96,57894.0,388.3,58245.0 +2024-03-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,987.09,98709.0,988.88,98888.0,970.89,97089.0,972.78,97278.0 +2024-03-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,390.14,58521.0,392.13,58819.5,385.86,57879.0,386.56,57984.0 +2024-03-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,977.35,97735.0,993.35,99335.0,972.97,97297.0,986.89,98689.0 +2024-03-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,390.04,58506.0,397.16,59574.0,389.05,58357.5,392.33,58849.5 +2024-03-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,977.35,97735.0,993.35,99335.0,972.97,97297.0,986.89,98689.0 +2024-03-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,390.04,58506.0,397.16,59574.0,389.05,58357.5,392.33,58849.5 +2024-03-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,977.35,97735.0,993.35,99335.0,972.97,97297.0,986.89,98689.0 +2024-03-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,390.04,58506.0,397.16,59574.0,389.05,58357.5,392.33,58849.5 +2024-03-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,977.35,97735.0,993.35,99335.0,972.97,97297.0,986.89,98689.0 +2024-03-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,390.04,58506.0,397.16,59574.0,389.05,58357.5,392.33,58849.5 +2024-04-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,993.84,99384.0,1003.53,100353.0,981.02,98102.0,985.99,98599.0 +2024-04-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,397.81,59671.5,407.01,61051.5,396.17,59425.5,405.02,60753.0 +2024-04-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,993.55,99355.0,1001.8,100180.0,987.14,98714.0,998.12,99812.0 +2024-04-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,405.47,60820.5,410.35,61552.5,404.97,60745.5,407.01,61051.5 +2024-04-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,998.81,99881.0,1007.76,100776.0,986.14,98614.0,1002.84,100284.0 +2024-04-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,407.66,61149.0,413.39,62008.5,405.37,60805.5,410.25,61537.5 +2024-04-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1009.75,100975.0,1010.74,101074.0,992.11,99211.0,1005.82,100582.0 +2024-04-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,414.08,62112.0,417.96,62694.0,409.11,61366.5,412.24,61836.0 +2024-04-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1005.77,100577.0,1005.82,100582.0,998.27,99827.0,1000.85,100085.0 +2024-04-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,412.24,61836.0,413.44,62016.0,406.22,60933.0,412.59,61888.5 +2024-04-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1005.77,100577.0,1005.82,100582.0,998.27,99827.0,1000.85,100085.0 +2024-04-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,412.24,61836.0,413.44,62016.0,406.22,60933.0,412.59,61888.5 +2024-04-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1005.77,100577.0,1005.82,100582.0,998.27,99827.0,1000.85,100085.0 +2024-04-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,412.24,61836.0,413.44,62016.0,406.22,60933.0,412.59,61888.5 +2024-04-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1003.98,100398.0,1009.75,100975.0,997.87,99787.0,1006.72,100672.0 +2024-04-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,415.87,62380.5,416.92,62538.0,413.04,61956.0,414.38,62157.0 +2024-04-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1015.66,101566.0,1023.26,102326.0,998.81,99881.0,1001.99,100199.0 +2024-04-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,415.82,62373.0,434.24,65136.0,414.68,62202.0,427.77,64165.5 +2024-04-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1006.67,100667.0,1014.72,101472.0,1003.78,100378.0,1006.91,100691.0 +2024-04-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,430.01,64501.5,437.37,65605.5,428.86,64329.0,429.86,64479.0 +2024-04-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1006.67,100667.0,1014.72,101472.0,1003.78,100378.0,1006.91,100691.0 +2024-04-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,430.01,64501.5,437.37,65605.5,428.86,64329.0,429.86,64479.0 +2024-04-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1009.25,100925.0,1022.91,102291.0,1007.26,100726.0,1012.08,101208.0 +2024-04-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.86,64479.0,442.05,66307.5,427.22,64083.0,435.04,65256.0 +2024-04-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1009.25,100925.0,1022.91,102291.0,1007.26,100726.0,1012.08,101208.0 +2024-04-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.86,64479.0,442.05,66307.5,427.22,64083.0,435.04,65256.0 +2024-04-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1009.25,100925.0,1022.91,102291.0,1007.26,100726.0,1012.08,101208.0 +2024-04-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.86,64479.0,442.05,66307.5,427.22,64083.0,435.04,65256.0 +2024-04-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,991.81,99181.0,1000.75,100075.0,972.78,97278.0,992.55,99255.0 +2024-04-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,398.31,59746.5,439.36,65904.0,398.31,59746.5,429.51,64426.5 +2024-04-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,984.6,98460.0,998.37,99837.0,976.65,97665.0,986.34,98634.0 +2024-04-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,428.22,64233.0,433.79,65068.5,424.48,63672.0,428.37,64255.5 +2024-04-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,984.6,98460.0,998.37,99837.0,976.65,97665.0,986.34,98634.0 +2024-04-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,428.22,64233.0,433.79,65068.5,424.48,63672.0,428.37,64255.5 +2024-04-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,990.86,99086.0,996.88,99688.0,960.5,96050.0,965.42,96542.0 +2024-04-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.94,64941.0,440.91,66136.5,425.08,63762.0,427.92,64188.0 +2024-04-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,959.06,95906.0,961.94,96194.0,938.14,93814.0,957.27,95727.0 +2024-04-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,423.79,63568.5,429.71,64456.5,417.12,62568.0,426.03,63904.5 +2024-04-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,959.06,95906.0,961.94,96194.0,938.14,93814.0,957.27,95727.0 +2024-04-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,423.79,63568.5,429.71,64456.5,417.12,62568.0,426.03,63904.5 +2024-04-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,959.06,95906.0,961.94,96194.0,938.14,93814.0,957.27,95727.0 +2024-04-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,423.79,63568.5,429.71,64456.5,417.12,62568.0,426.03,63904.5 +2024-04-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,973.37,97337.0,973.37,97337.0,960.0,96000.0,967.56,96756.0 +2024-04-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.9,64785.0,433.09,64963.5,424.93,63739.5,425.93,63889.5 +2024-04-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,970.59,97059.0,988.53,98853.0,968.05,96805.0,980.53,98053.0 +2024-04-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.71,64456.5,430.26,64539.0,425.93,63889.5,427.42,64113.0 +2024-04-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,987.58,98758.0,990.07,99007.0,981.92,98192.0,985.5,98550.0 +2024-04-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.56,64434.0,430.71,64606.5,425.08,63762.0,426.38,63957.0 +2024-04-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,987.88,98788.0,997.03,99703.0,984.9,98490.0,994.64,99464.0 +2024-04-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,426.72,64008.0,430.9,64635.0,425.03,63754.5,429.51,64426.5 +2024-04-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,999.06,99906.0,1001.35,100135.0,990.57,99057.0,993.2,99320.0 +2024-04-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.56,64434.0,438.37,65755.5,429.56,64434.0,434.74,65211.0 +2024-04-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,999.06,99906.0,1001.35,100135.0,990.57,99057.0,993.2,99320.0 +2024-04-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.56,64434.0,438.37,65755.5,429.56,64434.0,434.74,65211.0 +2024-04-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,999.06,99906.0,1001.35,100135.0,990.57,99057.0,993.2,99320.0 +2024-04-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.56,64434.0,438.37,65755.5,429.56,64434.0,434.74,65211.0 +2024-04-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,997.97,99797.0,999.31,99931.0,993.0,99300.0,994.29,99429.0 +2024-04-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,437.97,65695.5,449.42,67413.0,435.28,65292.0,446.03,66904.5 +2024-04-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,997.97,99797.0,999.31,99931.0,993.0,99300.0,994.29,99429.0 +2024-04-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,437.97,65695.5,449.42,67413.0,435.28,65292.0,446.03,66904.5 +2024-05-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,997.97,99797.0,999.31,99931.0,993.0,99300.0,994.29,99429.0 +2024-05-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,437.97,65695.5,449.42,67413.0,435.28,65292.0,446.03,66904.5 +2024-05-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1012.63,101263.0,1023.61,102361.0,1005.77,100577.0,1021.62,102162.0 +2024-05-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,448.32,67248.0,457.83,68674.5,447.23,67084.5,455.59,68338.5 +2024-05-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1031.31,103131.0,1033.6,103360.0,989.87,98987.0,1007.56,100756.0 +2024-05-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,460.52,69078.0,462.16,69324.0,446.58,66987.0,452.5,67875.0 +2024-05-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1031.31,103131.0,1033.6,103360.0,989.87,98987.0,1007.56,100756.0 +2024-05-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,460.52,69078.0,462.16,69324.0,446.58,66987.0,452.5,67875.0 +2024-05-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1031.31,103131.0,1033.6,103360.0,989.87,98987.0,1007.56,100756.0 +2024-05-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,460.52,69078.0,462.16,69324.0,446.58,66987.0,452.5,67875.0 +2024-05-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1010.84,101084.0,1013.72,101372.0,998.27,99827.0,1009.55,100955.0 +2024-05-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,457.43,68614.5,457.43,68614.5,440.46,66069.0,444.09,66613.5 +2024-05-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1009.75,100975.0,1011.19,101119.0,976.2,97620.0,982.12,98212.0 +2024-05-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,446.93,67039.5,446.93,67039.5,430.36,64554.0,434.29,65143.5 +2024-05-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,981.62,98162.0,1008.75,100875.0,971.73,97173.0,1005.97,100597.0 +2024-05-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,433.14,64971.0,439.22,65883.0,428.07,64210.5,433.44,65016.0 +2024-05-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1005.97,100597.0,1036.53,103653.0,1001.55,100155.0,1023.81,102381.0 +2024-05-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,426.03,63904.5,429.01,64351.5,410.2,61530.0,411.74,61761.0 +2024-05-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1032.8,103280.0,1043.54,104354.0,1024.41,102441.0,1040.41,104041.0 +2024-05-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,413.09,61963.5,416.32,62448.0,402.19,60328.5,412.84,61926.0 +2024-05-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1032.8,103280.0,1043.54,104354.0,1024.41,102441.0,1040.41,104041.0 +2024-05-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,413.09,61963.5,416.32,62448.0,402.19,60328.5,412.84,61926.0 +2024-05-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1032.8,103280.0,1043.54,104354.0,1024.41,102441.0,1040.41,104041.0 +2024-05-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,413.09,61963.5,416.32,62448.0,402.19,60328.5,412.84,61926.0 +2024-05-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1004.08,100408.0,1004.08,100408.0,942.16,94216.0,953.64,95364.0 +2024-05-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,410.65,61597.5,413.09,61963.5,394.67,59200.5,409.9,61485.0 +2024-05-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,960.1,96010.0,962.04,96204.0,947.68,94768.0,958.76,95876.0 +2024-05-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,411.1,61665.0,429.96,64494.0,410.6,61590.0,428.32,64248.0 +2024-05-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,966.66,96666.0,967.01,96701.0,939.28,93928.0,941.37,94137.0 +2024-05-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.35,64852.5,437.92,65688.0,428.37,64255.5,429.46,64419.0 +2024-05-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,948.77,94877.0,948.77,94877.0,913.34,91334.0,930.59,93059.0 +2024-05-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.6,64890.0,434.14,65121.0,424.78,63717.0,431.9,64785.0 +2024-05-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,939.18,93918.0,947.88,94788.0,935.46,93546.0,939.93,93993.0 +2024-05-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.3,64845.0,436.18,65427.0,430.61,64591.5,434.29,65143.5 +2024-05-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,939.18,93918.0,947.88,94788.0,935.46,93546.0,939.93,93993.0 +2024-05-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.3,64845.0,436.18,65427.0,430.61,64591.5,434.29,65143.5 +2024-05-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,939.18,93918.0,947.88,94788.0,935.46,93546.0,939.93,93993.0 +2024-05-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.3,64845.0,436.18,65427.0,430.61,64591.5,434.29,65143.5 +2024-05-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,939.18,93918.0,947.88,94788.0,935.46,93546.0,939.93,93993.0 +2024-05-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.3,64845.0,436.18,65427.0,430.61,64591.5,434.29,65143.5 +2024-05-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,951.95,95195.0,951.95,95195.0,943.16,94316.0,945.3,94530.0 +2024-05-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,440.96,66144.0,444.29,66643.5,438.17,65725.5,439.66,65949.0 +2024-05-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,946.14,94614.0,949.12,94912.0,936.95,93695.0,941.57,94157.0 +2024-05-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,439.96,65994.0,447.68,67152.0,434.44,65166.0,445.54,66831.0 +2024-05-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,944.15,94415.0,957.07,95707.0,939.43,93943.0,956.13,95613.0 +2024-05-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,448.42,67263.0,450.16,67524.0,443.55,66532.5,446.93,67039.5 +2024-05-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,958.76,95876.0,964.82,96482.0,952.1,95210.0,954.84,95484.0 +2024-05-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,447.43,67114.5,450.81,67621.5,444.09,66613.5,445.29,66793.5 +2024-05-24,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 +2024-05-24,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 +2024-05-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,958.76,95876.0,964.82,96482.0,952.1,95210.0,954.84,95484.0 +2024-05-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,447.43,67114.5,450.81,67621.5,444.09,66613.5,445.29,66793.5 +2024-05-25,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 +2024-05-25,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 +2024-05-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,958.76,95876.0,964.82,96482.0,952.1,95210.0,954.84,95484.0 +2024-05-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,447.43,67114.5,450.81,67621.5,444.09,66613.5,445.29,66793.5 +2024-05-26,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 +2024-05-26,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 +2024-05-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,961.99,96199.0,961.99,96199.0,946.14,94614.0,952.1,95210.0 +2024-05-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,446.93,67039.5,450.36,67554.0,442.7,66405.0,443.65,66547.5 +2024-05-27,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,48.69,998.63,48.69,998.63,48.69,998.63,48.69,998.63 +2024-05-27,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,428.6,998.64,428.6,998.64,428.6,998.64,428.6,998.64 +2024-05-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,954.09,95409.0,956.08,95608.0,940.28,94028.0,941.47,94147.0 +2024-05-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,445.79,66868.5,447.48,67122.0,432.15,64822.5,434.89,65233.5 +2024-05-28,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,48.57,996.17,48.57,996.17,48.57,996.17,48.57,996.17 +2024-05-28,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,427.59,996.28,427.59,996.28,427.59,996.28,427.59,996.28 +2024-05-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,941.87,94187.0,944.35,94435.0,933.02,93302.0,937.84,93784.0 +2024-05-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.99,64948.5,437.47,65620.5,430.11,64516.5,430.8,64620.0 +2024-05-29,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,48.25,989.61,48.25,989.61,48.25,989.61,48.25,989.61 +2024-05-29,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,424.88,989.97,424.88,989.97,424.88,989.97,424.88,989.97 +2024-05-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,936.75,93675.0,945.59,94559.0,915.83,91583.0,918.46,91846.0 +2024-05-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.4,64710.0,431.4,64710.0,420.85,63127.5,423.19,63478.5 +2024-05-30,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 +2024-05-30,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 +2024-05-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,936.75,93675.0,945.59,94559.0,915.83,91583.0,918.46,91846.0 +2024-05-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.4,64710.0,431.4,64710.0,420.85,63127.5,423.19,63478.5 +2024-05-31,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 +2024-05-31,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 +2024-06-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,936.75,93675.0,945.59,94559.0,915.83,91583.0,918.46,91846.0 +2024-06-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.4,64710.0,431.4,64710.0,420.85,63127.5,423.19,63478.5 +2024-06-01,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 +2024-06-01,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 +2024-06-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,936.75,93675.0,945.59,94559.0,915.83,91583.0,918.46,91846.0 +2024-06-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.4,64710.0,431.4,64710.0,420.85,63127.5,423.19,63478.5 +2024-06-02,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 +2024-06-02,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 +2024-06-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,958.41,95841.0,958.41,95841.0,928.25,92825.0,944.65,94465.0 +2024-06-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,454.45,68167.5,457.83,68674.5,445.29,66793.5,454.4,68160.0 +2024-06-03,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,49.27,1010.53,49.27,1010.53,49.27,1010.53,49.27,1010.53 +2024-06-03,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,436.2,1016.35,436.2,1016.35,436.2,1016.35,436.2,1016.35 +2024-06-04,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1056.0,3168.0,1056.0,3168.0,845.3,2535.9,912.05,2736.15 +2024-06-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,947.08,94708.0,947.08,94708.0,850.18,85018.0,898.58,89858.0 +2024-06-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,457.88,68682.0,457.88,68682.0,375.46,56319.0,397.76,59664.0 +2024-06-04,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,46.23,948.18,46.23,948.18,46.23,948.18,46.23,948.18 +2024-06-04,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,409.09,953.18,409.09,953.18,409.09,953.18,409.09,953.18 +2024-06-05,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,945.0,2835.0,945.0,2835.0,858.0,2574.0,918.9,2756.7 +2024-06-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,916.62,91662.0,928.0,92800.0,884.52,88452.0,924.18,92418.0 +2024-06-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,415.58,62337.0,422.44,63366.0,388.2,58230.0,420.7,63105.0 +2024-06-05,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,47.88,982.02,47.88,982.02,47.88,982.02,47.88,982.02 +2024-06-05,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,420.36,979.44,420.36,979.44,420.36,979.44,420.36,979.44 +2024-06-06,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,942.9,2828.7,984.85,2954.55,925.7,2777.1,973.3,2919.9 +2024-06-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,938.59,93859.0,940.18,94018.0,925.77,92577.0,932.38,93238.0 +2024-06-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,428.66,64299.0,436.48,65472.0,424.09,63613.5,429.51,64426.5 +2024-06-06,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,48.56,995.97,48.56,995.97,48.56,995.97,48.56,995.97 +2024-06-06,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,424.98,990.2,424.98,990.2,424.98,990.2,424.98,990.2 +2024-06-07,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,978.0,2934.0,982.6,2947.8,965.0,2895.0,977.75,2933.25 +2024-06-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,934.21,93421.0,966.96,96696.0,929.54,92954.0,964.43,96443.0 +2024-06-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,428.42,64263.0,443.55,66532.5,425.13,63769.5,441.41,66211.5 +2024-06-07,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 +2024-06-07,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 +2024-06-08,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,978.0,2934.0,982.6,2947.8,965.0,2895.0,977.75,2933.25 +2024-06-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,934.21,93421.0,966.96,96696.0,929.54,92954.0,964.43,96443.0 +2024-06-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,428.42,64263.0,443.55,66532.5,425.13,63769.5,441.41,66211.5 +2024-06-08,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 +2024-06-08,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 +2024-06-09,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,978.0,2934.0,982.6,2947.8,965.0,2895.0,977.75,2933.25 +2024-06-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,934.21,93421.0,966.96,96696.0,929.54,92954.0,964.43,96443.0 +2024-06-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,428.42,64263.0,443.55,66532.5,425.13,63769.5,441.41,66211.5 +2024-06-09,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 +2024-06-09,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 +2024-06-10,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,990.0,2970.0,990.85,2972.55,972.6,2917.8,977.9,2933.7 +2024-06-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,972.78,97278.0,978.94,97894.0,963.18,96318.0,968.8,96880.0 +2024-06-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,447.43,67114.5,456.34,68451.0,443.1,66465.0,445.83,66874.5 +2024-06-10,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,49.69,1019.14,49.69,1019.14,49.69,1019.14,49.69,1019.14 +2024-06-10,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,436.01,1015.9,436.01,1015.9,436.01,1015.9,436.01,1015.9 +2024-06-11,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,985.1,2955.3,1036.0,3108.0,982.6,2947.8,1020.05,3060.15 +2024-06-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,973.95,97395.0,992.65,99265.0,966.75,96675.0,987.1,98710.0 +2024-06-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,446.73,67009.5,451.56,67734.0,444.94,66741.0,446.38,66957.0 +2024-06-11,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,49.76,1020.58,49.76,1020.58,49.76,1020.58,49.76,1020.58 +2024-06-11,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,439.48,1023.99,439.48,1023.99,439.48,1023.99,439.48,1023.99 +2024-06-12,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1027.0,3081.0,1034.0,3102.0,1015.1,3045.3,1026.95,3080.85 +2024-06-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,995.6,99560.0,1010.0,101000.0,987.0,98700.0,988.6,98860.0 +2024-06-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,449.32,67398.0,451.61,67741.5,446.43,66964.5,447.48,67122.0 +2024-06-12,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,49.99,1025.29,49.99,1025.29,49.99,1025.29,49.99,1025.29 +2024-06-12,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,442.61,1031.28,442.61,1031.28,442.61,1031.28,442.61,1031.28 +2024-06-13,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1037.0,3111.0,1037.0,3111.0,1013.5,3040.5,1017.55,3052.65 +2024-06-13,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1485.89,2971.78,1515.9,3031.8,1480.0,2960.0,1483.49,2966.98 +2024-06-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1001.4,100140.0,1001.4,100140.0,980.55,98055.0,985.75,98575.0 +2024-06-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,454.45,68167.5,455.84,68376.0,447.48,67122.0,450.12,67518.0 +2024-06-13,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.19,1029.4,50.19,1029.4,50.19,1029.4,50.19,1029.4 +2024-06-13,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,445.68,1038.43,445.68,1038.43,445.68,1038.43,445.68,1038.43 +2024-06-14,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1024.0,3072.0,1027.7,3083.1,1014.65,3043.95,1018.2,3054.6 +2024-06-14,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1485.09,2970.18,1492.22,2984.44,1466.04,2932.08,1475.81,2951.62 +2024-06-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,991.0,99100.0,997.0,99700.0,981.4,98140.0,993.4,99340.0 +2024-06-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,450.12,67518.0,451.36,67704.0,445.49,66823.5,446.53,66979.5 +2024-06-14,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 +2024-06-14,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 +2024-06-15,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1024.0,3072.0,1027.7,3083.1,1014.65,3043.95,1018.2,3054.6 +2024-06-15,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1485.09,2970.18,1492.22,2984.44,1466.04,2932.08,1475.81,2951.62 +2024-06-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,991.0,99100.0,997.0,99700.0,981.4,98140.0,993.4,99340.0 +2024-06-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,450.12,67518.0,451.36,67704.0,445.49,66823.5,446.53,66979.5 +2024-06-15,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 +2024-06-15,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 +2024-06-16,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1024.0,3072.0,1027.7,3083.1,1014.65,3043.95,1018.2,3054.6 +2024-06-16,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1485.09,2970.18,1492.22,2984.44,1466.04,2932.08,1475.81,2951.62 +2024-06-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,991.0,99100.0,997.0,99700.0,981.4,98140.0,993.4,99340.0 +2024-06-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,450.12,67518.0,451.36,67704.0,445.49,66823.5,446.53,66979.5 +2024-06-16,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 +2024-06-16,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 +2024-06-17,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1024.0,3072.0,1027.7,3083.1,1014.65,3043.95,1018.2,3054.6 +2024-06-17,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1485.09,2970.18,1492.22,2984.44,1466.04,2932.08,1475.81,2951.62 +2024-06-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,991.0,99100.0,997.0,99700.0,981.4,98140.0,993.4,99340.0 +2024-06-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,450.12,67518.0,451.36,67704.0,445.49,66823.5,446.53,66979.5 +2024-06-17,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 +2024-06-17,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 +2024-06-18,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1019.0,3057.0,1038.65,3115.95,1018.7,3056.1,1032.4,3097.2 +2024-06-18,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1476.01,2952.02,1515.71,3031.42,1471.03,2942.06,1506.78,3013.56 +2024-06-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,998.7,99870.0,1003.45,100345.0,984.1,98410.0,985.65,98565.0 +2024-06-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,448.37,67255.5,451.56,67734.0,446.13,66919.5,449.47,67420.5 +2024-06-18,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.71,1040.06,50.71,1040.06,50.71,1040.06,50.71,1040.06 +2024-06-18,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,450.68,1050.08,450.68,1050.08,450.68,1050.08,450.68,1050.08 +2024-06-19,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1035.85,3107.55,1037.0,3111.0,1002.9,3008.7,1014.65,3043.95 +2024-06-19,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1516.05,3032.1,1520.89,3041.78,1485.99,2971.98,1512.26,3024.52 +2024-06-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,990.9,99090.0,994.9,99490.0,975.55,97555.0,977.4,97740.0 +2024-06-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,449.47,67420.5,450.46,67569.0,439.46,65919.0,440.26,66039.0 +2024-06-19,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.69,1039.65,50.69,1039.65,50.69,1039.65,50.69,1039.65 +2024-06-19,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,449.56,1047.47,449.56,1047.47,449.56,1047.47,449.56,1047.47 +2024-06-20,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1017.35,3052.05,1027.0,3081.0,1007.2,3021.6,1015.6,3046.8 +2024-06-20,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1522.39,3044.78,1555.55,3111.1,1501.74,3003.48,1547.62,3095.24 +2024-06-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,981.2,98120.0,988.1,98810.0,976.75,97675.0,978.1,97810.0 +2024-06-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,440.96,66144.0,444.44,66666.0,434.59,65188.5,441.51,66226.5 +2024-06-20,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.98,1045.6,50.98,1045.6,50.98,1045.6,50.98,1045.6 +2024-06-20,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,450.68,1050.08,450.68,1050.08,450.68,1050.08,450.68,1050.08 +2024-06-21,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1018.8,3056.4,1046.0,3138.0,1008.2,3024.6,1012.3,3036.9 +2024-06-21,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1567.66,3135.32,1633.59,3267.18,1545.82,3091.64,1583.77,3167.54 +2024-06-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,979.9,97990.0,981.0,98100.0,958.0,95800.0,961.05,96105.0 +2024-06-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.95,66292.5,443.0,66450.0,435.68,65352.0,436.68,65502.0 +2024-06-21,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 +2024-06-21,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 +2024-06-22,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1018.8,3056.4,1046.0,3138.0,1008.2,3024.6,1012.3,3036.9 +2024-06-22,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1567.66,3135.32,1633.59,3267.18,1545.82,3091.64,1583.77,3167.54 +2024-06-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,979.9,97990.0,981.0,98100.0,958.0,95800.0,961.05,96105.0 +2024-06-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.95,66292.5,443.0,66450.0,435.68,65352.0,436.68,65502.0 +2024-06-22,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 +2024-06-22,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 +2024-06-23,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1018.8,3056.4,1046.0,3138.0,1008.2,3024.6,1012.3,3036.9 +2024-06-23,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1567.66,3135.32,1633.59,3267.18,1545.82,3091.64,1583.77,3167.54 +2024-06-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,979.9,97990.0,981.0,98100.0,958.0,95800.0,961.05,96105.0 +2024-06-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.95,66292.5,443.0,66450.0,435.68,65352.0,436.68,65502.0 +2024-06-23,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 +2024-06-23,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 +2024-06-24,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1020.0,3060.0,1037.95,3113.85,1007.6,3022.8,1010.25,3030.75 +2024-06-24,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1588.56,3177.12,1617.08,3234.16,1559.44,3118.88,1605.66,3211.32 +2024-06-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,961.95,96195.0,963.4,96340.0,950.15,95015.0,958.25,95825.0 +2024-06-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,433.34,65001.0,437.47,65620.5,430.16,64524.0,433.69,65053.5 +2024-06-24,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,50.88,1043.55,50.88,1043.55,50.88,1043.55,50.88,1043.55 +2024-06-24,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,449.7,1047.8,449.7,1047.8,449.7,1047.8,449.7,1047.8 +2024-06-25,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1014.0,3042.0,1018.8,3056.4,987.1,2961.3,995.1,2985.3 +2024-06-25,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1606.66,3213.32,1620.62,3241.24,1570.76,3141.52,1574.6,3149.2 +2024-06-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,960.0,96000.0,963.35,96335.0,949.5,94950.0,954.85,95485.0 +2024-06-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,433.69,65053.5,435.88,65382.0,427.92,64188.0,428.71,64306.5 +2024-06-25,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,51.24,1050.93,51.24,1050.93,51.24,1050.93,51.24,1050.93 +2024-06-25,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,450.71,1050.15,450.71,1050.15,450.71,1050.15,450.71,1050.15 +2024-06-26,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1000.0,3000.0,1002.75,3008.25,988.0,2964.0,990.45,2971.35 +2024-06-26,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1575.79,3151.58,1625.61,3251.22,1575.79,3151.58,1587.56,3175.12 +2024-06-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,956.0,95600.0,962.25,96225.0,950.0,95000.0,951.75,95175.0 +2024-06-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,428.66,64299.0,433.74,65061.0,427.02,64053.0,429.71,64456.5 +2024-06-26,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,51.3,1052.16,51.3,1052.16,51.3,1052.16,51.3,1052.16 +2024-06-26,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,450.62,1049.94,450.62,1049.94,450.62,1049.94,450.62,1049.94 +2024-06-27,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,991.0,2973.0,1002.35,3007.05,983.35,2950.05,991.25,2973.75 +2024-06-27,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1587.36,3174.72,1606.96,3213.92,1545.82,3091.64,1556.35,3112.7 +2024-06-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,952.7,95270.0,974.7,97470.0,948.5,94850.0,972.0,97200.0 +2024-06-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,430.01,64501.5,440.96,66144.0,424.53,63679.5,435.73,65359.5 +2024-06-27,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,51.5,1056.27,51.5,1056.27,51.5,1056.27,51.5,1056.27 +2024-06-27,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,451.77,1052.62,451.77,1052.62,451.77,1052.62,451.77,1052.62 +2024-06-28,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,995.7,2987.1,1007.5,3022.5,988.0,2964.0,989.25,2967.75 +2024-06-28,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1586.91,3173.82,1694.37,3388.74,1561.28,3122.56,1630.64,3261.28 +2024-06-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,975.0,97500.0,998.6,99860.0,972.1,97210.0,990.1,99010.0 +2024-06-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,438.52,65778.0,442.55,66382.5,436.28,65442.0,438.47,65770.5 +2024-06-28,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 +2024-06-28,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 +2024-06-29,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,995.7,2987.1,1007.5,3022.5,988.0,2964.0,989.25,2967.75 +2024-06-29,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1586.91,3173.82,1694.37,3388.74,1561.28,3122.56,1630.64,3261.28 +2024-06-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,975.0,97500.0,998.6,99860.0,972.1,97210.0,990.1,99010.0 +2024-06-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,438.52,65778.0,442.55,66382.5,436.28,65442.0,438.47,65770.5 +2024-06-29,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 +2024-06-29,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 +2024-06-30,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,995.7,2987.1,1007.5,3022.5,988.0,2964.0,989.25,2967.75 +2024-06-30,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1586.91,3173.82,1694.37,3388.74,1561.28,3122.56,1630.64,3261.28 +2024-06-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,975.0,97500.0,998.6,99860.0,972.1,97210.0,990.1,99010.0 +2024-06-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,438.52,65778.0,442.55,66382.5,436.28,65442.0,438.47,65770.5 +2024-06-30,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 +2024-06-30,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 +2024-07-01,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,990.0,2970.0,999.25,2997.75,989.05,2967.15,992.85,2978.55 +2024-07-01,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1645.55,3291.1,1715.02,3430.04,1640.57,3281.14,1657.32,3314.64 +2024-07-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,990.0,99000.0,1005.0,100500.0,985.2,98520.0,1001.65,100165.0 +2024-07-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,438.57,65785.5,439.61,65941.5,432.45,64867.5,433.14,64971.0 +2024-07-01,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,20.51,48.77,1000.27,51.91,1064.67,51.91,1064.67,51.91,1064.67,51.91,1064.67 +2024-07-01,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,2.33,428.89,999.31,456.05,1062.6,456.05,1062.6,456.05,1062.6,456.05,1062.6 +2024-07-02,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,995.2,2985.6,1014.5,3043.5,991.05,2973.15,1006.6,3019.8 +2024-07-02,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1688.24,3376.48,1700.36,3400.72,1632.54,3265.08,1656.18,3312.36 +2024-07-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1005.05,100505.0,1005.05,100505.0,979.45,97945.0,980.95,98095.0 +2024-07-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,433.99,65098.5,434.94,65241.0,426.18,63927.0,430.66,64599.0 +2024-07-02,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,51.83,2062.83,51.83,2062.83,51.83,2062.83,51.83,2062.83 +2024-07-02,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,455.11,2061.65,455.11,2061.65,455.11,2061.65,455.11,2061.65 +2024-07-03,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1007.4,3022.2,1010.0,3030.0,1001.1,3003.3,1004.25,3012.75 +2024-07-03,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1675.07,3350.14,1730.38,3460.76,1671.63,3343.26,1718.36,3436.72 +2024-07-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,984.05,98405.0,986.85,98685.0,974.0,97400.0,975.65,97565.0 +2024-07-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.0,64650.0,433.44,65016.0,428.86,64329.0,431.8,64770.0 +2024-07-03,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.18,2076.76,52.18,2076.76,52.18,2076.76,52.18,2076.76 +2024-07-03,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,458.95,2079.04,458.95,2079.04,458.95,2079.04,458.95,2079.04 +2024-07-04,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1009.8,3029.4,1016.9,3050.7,1002.6,3007.8,1006.05,3018.15 +2024-07-04,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1727.38,3454.76,1769.12,3538.24,1720.45,3440.9,1736.46,3472.92 +2024-07-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,984.4,98440.0,1004.0,100400.0,980.0,98000.0,999.05,99905.0 +2024-07-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,434.15,65122.5,442.25,66337.5,433.2,64980.0,436.5,65475.0 +2024-07-04,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.3,2081.54,52.3,2081.54,52.3,2081.54,52.3,2081.54 +2024-07-04,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,461.85,2092.18,461.85,2092.18,461.85,2092.18,461.85,2092.18 +2024-07-05,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1005.0,3015.0,1034.45,3103.35,1003.05,3009.15,1026.2,3078.6 +2024-07-05,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1740.45,3480.9,1743.54,3487.08,1677.17,3354.34,1688.89,3377.78 +2024-07-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,999.75,99975.0,1006.0,100600.0,990.0,99000.0,993.7,99370.0 +2024-07-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,436.5,65475.0,440.2,66030.0,433.95,65092.5,439.8,65970.0 +2024-07-05,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 +2024-07-05,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 +2024-07-06,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1005.0,3015.0,1034.45,3103.35,1003.05,3009.15,1026.2,3078.6 +2024-07-06,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1740.45,3480.9,1743.54,3487.08,1677.17,3354.34,1688.89,3377.78 +2024-07-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,999.75,99975.0,1006.0,100600.0,990.0,99000.0,993.7,99370.0 +2024-07-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,436.5,65475.0,440.2,66030.0,433.95,65092.5,439.8,65970.0 +2024-07-06,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 +2024-07-06,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 +2024-07-07,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1005.0,3015.0,1034.45,3103.35,1003.05,3009.15,1026.2,3078.6 +2024-07-07,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1740.45,3480.9,1743.54,3487.08,1677.17,3354.34,1688.89,3377.78 +2024-07-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,999.75,99975.0,1006.0,100600.0,990.0,99000.0,993.7,99370.0 +2024-07-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,436.5,65475.0,440.2,66030.0,433.95,65092.5,439.8,65970.0 +2024-07-07,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 +2024-07-07,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 +2024-07-08,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1030.0,3090.0,1051.75,3155.25,1027.8,3083.4,1045.6,3136.8 +2024-07-08,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1707.34,3414.68,1707.34,3414.68,1650.29,3300.58,1676.42,3352.84 +2024-07-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1003.5,100350.0,1016.0,101600.0,996.3,99630.0,1002.35,100235.0 +2024-07-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,440.5,66075.0,443.9,66585.0,432.0,64800.0,433.5,65025.0 +2024-07-08,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.53,2090.69,52.53,2090.69,52.53,2090.69,52.53,2090.69 +2024-07-08,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,462.69,2095.99,462.69,2095.99,462.69,2095.99,462.69,2095.99 +2024-07-09,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1052.85,3158.55,1055.0,3165.0,1023.2,3069.6,1027.9,3083.7 +2024-07-09,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1720.0,3440.0,1742.29,3484.58,1687.44,3374.88,1711.83,3423.66 +2024-07-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1002.25,100225.0,1017.35,101735.0,998.2,99820.0,1014.75,101475.0 +2024-07-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,437.2,65580.0,441.75,66262.5,434.55,65182.5,438.8,65820.0 +2024-07-09,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.72,2098.26,52.72,2098.26,52.72,2098.26,52.72,2098.26 +2024-07-09,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,464.39,2103.69,464.39,2103.69,464.39,2103.69,464.39,2103.69 +2024-07-10,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1032.45,3097.35,1037.3,3111.9,993.75,2981.25,1021.85,3065.55 +2024-07-10,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1728.58,3457.16,1728.58,3457.16,1656.18,3312.36,1695.67,3391.34 +2024-07-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1016.8,101680.0,1020.0,102000.0,986.8,98680.0,1005.45,100545.0 +2024-07-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,439.5,65925.0,442.2,66330.0,426.9,64035.0,437.25,65587.5 +2024-07-10,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.52,2090.3,52.52,2090.3,52.52,2090.3,52.52,2090.3 +2024-07-10,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,461.85,2092.18,461.85,2092.18,461.85,2092.18,461.85,2092.18 +2024-07-11,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1030.25,3090.75,1041.8,3125.4,1026.95,3080.85,1029.4,3088.2 +2024-07-11,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1708.38,3416.76,1735.46,3470.92,1691.03,3382.06,1705.14,3410.28 +2024-07-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1008.9,100890.0,1025.45,102545.0,1007.6,100760.0,1020.75,102075.0 +2024-07-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,438.55,65782.5,444.5,66675.0,436.3,65445.0,440.35,66052.5 +2024-07-11,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.59,2093.08,52.59,2093.08,52.59,2093.08,52.59,2093.08 +2024-07-11,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,462.52,2095.22,462.52,2095.22,462.52,2095.22,462.52,2095.22 +2024-07-12,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1031.0,3093.0,1059.45,3178.35,1022.25,3066.75,1043.05,3129.15 +2024-07-12,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1707.39,3414.78,1923.55,3847.1,1699.51,3399.02,1858.98,3717.96 +2024-07-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1022.65,102265.0,1025.85,102585.0,1014.45,101445.0,1016.6,101660.0 +2024-07-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.35,66202.5,442.1,66315.0,432.45,64867.5,434.05,65107.5 +2024-07-12,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 +2024-07-12,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 +2024-07-13,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1031.0,3093.0,1059.45,3178.35,1022.25,3066.75,1043.05,3129.15 +2024-07-13,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1707.39,3414.78,1923.55,3847.1,1699.51,3399.02,1858.98,3717.96 +2024-07-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1022.65,102265.0,1025.85,102585.0,1014.45,101445.0,1016.6,101660.0 +2024-07-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.35,66202.5,442.1,66315.0,432.45,64867.5,434.05,65107.5 +2024-07-13,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 +2024-07-13,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 +2024-07-14,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1031.0,3093.0,1059.45,3178.35,1022.25,3066.75,1043.05,3129.15 +2024-07-14,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1707.39,3414.78,1923.55,3847.1,1699.51,3399.02,1858.98,3717.96 +2024-07-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1022.65,102265.0,1025.85,102585.0,1014.45,101445.0,1016.6,101660.0 +2024-07-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.35,66202.5,442.1,66315.0,432.45,64867.5,434.05,65107.5 +2024-07-14,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 +2024-07-14,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 +2024-07-15,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1046.85,3140.55,1047.4,3142.2,1035.05,3105.15,1037.9,3113.7 +2024-07-15,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1884.51,3769.02,1885.51,3771.02,1823.02,3646.04,1835.09,3670.18 +2024-07-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1020.45,102045.0,1029.55,102955.0,1017.2,101720.0,1024.3,102430.0 +2024-07-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,435.9,65385.0,442.4,66360.0,431.0,64650.0,439.2,65880.0 +2024-07-15,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,53.09,2112.98,53.09,2112.98,53.09,2112.98,53.09,2112.98 +2024-07-15,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,465.78,2109.98,465.78,2109.98,465.78,2109.98,465.78,2109.98 +2024-07-16,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1042.0,3126.0,1044.95,3134.85,1024.5,3073.5,1029.0,3087.0 +2024-07-16,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1836.04,3672.08,1879.92,3759.84,1812.3,3624.6,1864.56,3729.12 +2024-07-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1025.75,102575.0,1029.5,102950.0,1019.35,101935.0,1021.1,102110.0 +2024-07-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.0,66150.0,445.25,66787.5,436.15,65422.5,436.9,65535.0 +2024-07-16,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,53.12,2114.18,53.12,2114.18,53.12,2114.18,53.12,2114.18 +2024-07-16,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,465.75,2109.85,465.75,2109.85,465.75,2109.85,465.75,2109.85 +2024-07-17,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1042.0,3126.0,1044.95,3134.85,1024.5,3073.5,1029.0,3087.0 +2024-07-17,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1836.04,3672.08,1879.92,3759.84,1812.3,3624.6,1864.56,3729.12 +2024-07-17,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1025.75,102575.0,1029.5,102950.0,1019.35,101935.0,1021.1,102110.0 +2024-07-17,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.0,66150.0,445.25,66787.5,436.15,65422.5,436.9,65535.0 +2024-07-17,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,53.12,2114.18,53.12,2114.18,53.12,2114.18,53.12,2114.18 +2024-07-17,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,465.75,2109.85,465.75,2109.85,465.75,2109.85,465.75,2109.85 +2024-07-18,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1027.85,3083.55,1028.75,3086.25,1004.1,3012.3,1010.25,3030.75 +2024-07-18,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1854.99,3709.98,1877.28,3754.56,1805.67,3611.34,1851.4,3702.8 +2024-07-18,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1022.2,102220.0,1026.85,102685.0,1007.85,100785.0,1025.1,102510.0 +2024-07-18,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,441.0,66150.0,441.0,66150.0,429.05,64357.5,430.0,64500.0 +2024-07-18,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,53.26,2119.75,53.26,2119.75,53.26,2119.75,53.26,2119.75 +2024-07-18,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,466.62,2113.79,466.62,2113.79,466.62,2113.79,466.62,2113.79 +2024-07-19,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1012.65,3037.95,1014.95,3044.85,985.0,2955.0,989.1,2967.3 +2024-07-19,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1854.54,3709.08,1903.41,3806.82,1805.17,3610.34,1813.95,3627.9 +2024-07-19,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1024.75,102475.0,1024.75,102475.0,986.55,98655.0,989.9,98990.0 +2024-07-19,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,430.0,64500.0,430.0,64500.0,412.8,61920.0,414.15,62122.5 +2024-07-19,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 +2024-07-19,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 +2024-07-20,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1012.65,3037.95,1014.95,3044.85,985.0,2955.0,989.1,2967.3 +2024-07-20,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1854.54,3709.08,1903.41,3806.82,1805.17,3610.34,1813.95,3627.9 +2024-07-20,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1024.75,102475.0,1024.75,102475.0,986.55,98655.0,989.9,98990.0 +2024-07-20,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,430.0,64500.0,430.0,64500.0,412.8,61920.0,414.15,62122.5 +2024-07-20,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 +2024-07-20,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 +2024-07-21,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1012.65,3037.95,1014.95,3044.85,985.0,2955.0,989.1,2967.3 +2024-07-21,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1854.54,3709.08,1903.41,3806.82,1805.17,3610.34,1813.95,3627.9 +2024-07-21,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1024.75,102475.0,1024.75,102475.0,986.55,98655.0,989.9,98990.0 +2024-07-21,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,430.0,64500.0,430.0,64500.0,412.8,61920.0,414.15,62122.5 +2024-07-21,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 +2024-07-21,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 +2024-07-22,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,990.0,2970.0,1011.95,3035.85,971.0,2913.0,1006.25,3018.75 +2024-07-22,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1794.15,3588.3,1848.01,3696.02,1768.02,3536.04,1820.58,3641.16 +2024-07-22,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,989.85,98985.0,1008.0,100800.0,977.0,97700.0,1002.9,100290.0 +2024-07-22,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,414.35,62152.5,425.2,63780.0,409.7,61455.0,424.25,63637.5 +2024-07-22,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.66,2095.87,52.66,2095.87,52.66,2095.87,52.66,2095.87 +2024-07-22,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,458.7,2077.91,458.7,2077.91,458.7,2077.91,458.7,2077.91 +2024-07-23,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,1015.7,3047.1,1015.7,3047.1,940.05,2820.15,972.9,2918.7 +2024-07-23,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1820.08,3640.16,1823.97,3647.94,1698.01,3396.02,1790.91,3581.82 +2024-07-23,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1005.55,100555.0,1008.25,100825.0,967.05,96705.0,1001.35,100135.0 +2024-07-23,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,429.55,64432.5,429.55,64432.5,400.0,60000.0,416.35,62452.5 +2024-07-23,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.52,2090.3,52.52,2090.3,52.52,2090.3,52.52,2090.3 +2024-07-23,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,457.36,2071.84,457.36,2071.84,457.36,2071.84,457.36,2071.84 +2024-07-24,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,974.7,2924.1,988.25,2964.75,968.65,2905.95,974.2,2922.6 +2024-07-24,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1793.16,3586.32,1880.12,3760.24,1786.67,3573.34,1846.76,3693.52 +2024-07-24,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,999.0,99900.0,1034.0,103400.0,994.85,99485.0,1027.65,102765.0 +2024-07-24,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,416.9,62535.0,424.95,63742.5,415.55,62332.5,419.75,62962.5 +2024-07-24,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.83,2102.63,52.83,2102.63,52.83,2102.63,52.83,2102.63 +2024-07-24,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,461.26,2089.51,461.26,2089.51,461.26,2089.51,461.26,2089.51 +2024-07-25,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,970.95,2912.85,972.6,2917.8,954.0,2862.0,969.15,2907.45 +2024-07-25,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1846.76,3693.52,1846.76,3693.52,1757.25,3514.5,1768.17,3536.34 +2024-07-25,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1027.65,102765.0,1094.1,109410.0,1026.1,102610.0,1091.05,109105.0 +2024-07-25,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,415.4,62310.0,425.55,63832.5,413.0,61950.0,422.4,63360.0 +2024-07-25,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 +2024-07-25,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,464.13,2102.51,464.13,2102.51,464.13,2102.51,464.13,2102.51 +2024-07-26,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,976.0,2928.0,991.35,2974.05,972.9,2918.7,984.15,2952.45 +2024-07-26,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1802.18,3604.36,1807.72,3615.44,1772.41,3544.82,1783.53,3567.06 +2024-07-26,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1105.05,110505.0,1120.0,112000.0,1083.25,108325.0,1118.4,111840.0 +2024-07-26,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.25,64687.5,446.2,66930.0,430.0,64500.0,444.65,66697.5 +2024-07-26,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 +2024-07-26,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 +2024-07-27,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,976.0,2928.0,991.35,2974.05,972.9,2918.7,984.15,2952.45 +2024-07-27,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1802.18,3604.36,1807.72,3615.44,1772.41,3544.82,1783.53,3567.06 +2024-07-27,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1105.05,110505.0,1120.0,112000.0,1083.25,108325.0,1118.4,111840.0 +2024-07-27,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.25,64687.5,446.2,66930.0,430.0,64500.0,444.65,66697.5 +2024-07-27,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 +2024-07-27,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 +2024-07-28,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,976.0,2928.0,991.35,2974.05,972.9,2918.7,984.15,2952.45 +2024-07-28,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1802.18,3604.36,1807.72,3615.44,1772.41,3544.82,1783.53,3567.06 +2024-07-28,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1105.05,110505.0,1120.0,112000.0,1083.25,108325.0,1118.4,111840.0 +2024-07-28,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,431.25,64687.5,446.2,66930.0,430.0,64500.0,444.65,66697.5 +2024-07-28,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 +2024-07-28,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 +2024-07-29,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,990.0,2970.0,1000.8,3002.4,985.3,2955.9,991.45,2974.35 +2024-07-29,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1785.23,3570.46,1834.54,3669.08,1770.12,3540.24,1797.19,3594.38 +2024-07-29,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1122.85,112285.0,1140.0,114000.0,1118.4,111840.0,1123.85,112385.0 +2024-07-29,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,447.95,67192.5,450.2,67530.0,440.95,66142.5,442.25,66337.5 +2024-07-29,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,53.7,2137.26,53.7,2137.26,53.7,2137.26,53.7,2137.26 +2024-07-29,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,472.96,2142.51,472.96,2142.51,472.96,2142.51,472.96,2142.51 +2024-07-30,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,994.5,2983.5,998.0,2994.0,988.45,2965.35,989.6,2968.8 +2024-07-30,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1802.08,3604.16,1835.04,3670.08,1783.13,3566.26,1831.6,3663.2 +2024-07-30,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1124.05,112405.0,1179.05,117905.0,1118.55,111855.0,1162.25,116225.0 +2024-07-30,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,442.0,66300.0,449.0,67350.0,440.35,66052.5,444.05,66607.5 +2024-07-30,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,54.01,2149.6,54.01,2149.6,54.01,2149.6,54.01,2149.6 +2024-07-30,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,474.73,2150.53,474.73,2150.53,474.73,2150.53,474.73,2150.53 +2024-07-31,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,994.5,2983.5,998.0,2994.0,988.45,2965.35,989.6,2968.8 +2024-07-31,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1802.08,3604.16,1835.04,3670.08,1783.13,3566.26,1831.6,3663.2 +2024-07-31,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1124.05,112405.0,1179.05,117905.0,1118.55,111855.0,1162.25,116225.0 +2024-07-31,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,442.0,66300.0,449.0,67350.0,440.35,66052.5,444.05,66607.5 +2024-07-31,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,54.01,2149.6,54.01,2149.6,54.01,2149.6,54.01,2149.6 +2024-07-31,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,474.73,2150.53,474.73,2150.53,474.73,2150.53,474.73,2150.53 +2024-08-01,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,989.9,2969.7,995.0,2985.0,976.0,2928.0,980.5,2941.5 +2024-08-01,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1869.95,3739.9,1892.99,3785.98,1825.77,3651.54,1836.19,3672.38 +2024-08-01,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1166.85,116685.0,1176.3,117630.0,1136.55,113655.0,1144.6,114460.0 +2024-08-01,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,454.55,68182.5,466.0,69900.0,454.0,68100.0,464.35,69652.5 +2024-08-01,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,39.8,50.26,2000.27,54.14,2154.77,54.14,2154.77,54.14,2154.77,54.14,2154.77 +2024-08-01,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,4.53,441.62,2000.56,477.94,2165.07,477.94,2165.07,477.94,2165.07,477.94,2165.07 +2024-08-02,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,972.75,2918.25,976.5,2929.5,963.65,2890.95,966.4,2899.2 +2024-08-02,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1818.64,3637.28,1867.45,3734.9,1795.5,3591.0,1819.78,3639.56 +2024-08-02,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1119.0,111900.0,1119.0,111900.0,1090.05,109005.0,1096.9,109690.0 +2024-08-02,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,460.8,69120.0,470.85,70627.5,452.55,67882.5,460.3,69045.0 +2024-08-02,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 +2024-08-02,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 +2024-08-03,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,972.75,2918.25,976.5,2929.5,963.65,2890.95,966.4,2899.2 +2024-08-03,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1818.64,3637.28,1867.45,3734.9,1795.5,3591.0,1819.78,3639.56 +2024-08-03,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1119.0,111900.0,1119.0,111900.0,1090.05,109005.0,1096.9,109690.0 +2024-08-03,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,460.8,69120.0,470.85,70627.5,452.55,67882.5,460.3,69045.0 +2024-08-03,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 +2024-08-03,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 +2024-08-04,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,972.75,2918.25,976.5,2929.5,963.65,2890.95,966.4,2899.2 +2024-08-04,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1818.64,3637.28,1867.45,3734.9,1795.5,3591.0,1819.78,3639.56 +2024-08-04,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1119.0,111900.0,1119.0,111900.0,1090.05,109005.0,1096.9,109690.0 +2024-08-04,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,460.8,69120.0,470.85,70627.5,452.55,67882.5,460.3,69045.0 +2024-08-04,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 +2024-08-04,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 +2024-08-05,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,945.0,2835.0,954.0,2862.0,921.15,2763.45,925.5,2776.5 +2024-08-05,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1710.43,3420.86,1777.6,3555.2,1707.39,3414.78,1719.31,3438.62 +2024-08-05,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1050.05,105005.0,1064.95,106495.0,1014.15,101415.0,1016.65,101665.0 +2024-08-05,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,445.0,66750.0,452.6,67890.0,430.3,64545.0,434.7,65205.0 +2024-08-05,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.08,3041.99,52.08,3041.99,52.08,3041.99,52.08,3041.99 +2024-08-05,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,461.48,3064.23,461.48,3064.23,461.48,3064.23,461.48,3064.23 +2024-08-06,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,925.5,2776.5,946.75,2840.25,915.9,2747.7,919.15,2757.45 +2024-08-06,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1745.33,3490.66,1788.12,3576.24,1680.51,3361.02,1686.94,3373.88 +2024-08-06,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1026.05,102605.0,1060.5,106050.0,1008.45,100845.0,1013.65,101365.0 +2024-08-06,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,436.15,65422.5,449.1,67365.0,433.5,65025.0,436.8,65520.0 +2024-08-06,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,51.86,3029.14,51.86,3029.14,51.86,3029.14,51.86,3029.14 +2024-08-06,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,458.94,3047.36,458.94,3047.36,458.94,3047.36,458.94,3047.36 +2024-08-07,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,927.85,2783.55,934.1,2802.3,921.3,2763.9,930.85,2792.55 +2024-08-07,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1732.27,3464.54,1744.84,3489.68,1695.72,3391.44,1733.57,3467.14 +2024-08-07,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1036.75,103675.0,1050.0,105000.0,1015.1,101510.0,1025.25,102525.0 +2024-08-07,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,444.0,66600.0,445.0,66750.0,426.15,63922.5,430.25,64537.5 +2024-08-07,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.67,3076.45,52.67,3076.45,52.67,3076.45,52.67,3076.45 +2024-08-07,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,467.82,3106.32,467.82,3106.32,467.82,3106.32,467.82,3106.32 +2024-08-08,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,930.85,2792.55,939.9,2819.7,923.55,2770.65,925.8,2777.4 +2024-08-08,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1752.37,3504.74,1765.83,3531.66,1698.96,3397.92,1702.65,3405.3 +2024-08-08,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1035.7,103570.0,1056.1,105610.0,1027.05,102705.0,1041.35,104135.0 +2024-08-08,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,432.9,64935.0,432.9,64935.0,417.1,62565.0,418.0,62700.0 +2024-08-08,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.36,3058.35,52.36,3058.35,52.36,3058.35,52.36,3058.35 +2024-08-08,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,465.51,3090.99,465.51,3090.99,465.51,3090.99,465.51,3090.99 +2024-08-09,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,932.55,2797.65,935.65,2806.95,926.0,2778.0,926.95,2780.85 +2024-08-09,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1746.75,3493.5,1763.0,3526.0,1730.95,3461.9,1754.95,3509.9 +2024-08-09,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1059.55,105955.0,1082.65,108265.0,1052.0,105200.0,1067.45,106745.0 +2024-08-09,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,425.3,63795.0,425.3,63795.0,416.3,62445.0,417.8,62670.0 +2024-08-09,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.71,3078.79,52.71,3078.79,52.71,3078.79,52.71,3078.79 +2024-08-09,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,469.93,3120.34,469.93,3120.34,469.93,3120.34,469.93,3120.34 +2024-08-10,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,932.55,2797.65,935.65,2806.95,926.0,2778.0,926.95,2780.85 +2024-08-10,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1746.75,3493.5,1763.0,3526.0,1730.95,3461.9,1754.95,3509.9 +2024-08-10,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1059.55,105955.0,1082.65,108265.0,1052.0,105200.0,1067.45,106745.0 +2024-08-10,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,425.3,63795.0,425.3,63795.0,416.3,62445.0,417.8,62670.0 +2024-08-10,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.71,3078.79,52.71,3078.79,52.71,3078.79,52.71,3078.79 +2024-08-10,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,469.93,3120.34,469.93,3120.34,469.93,3120.34,469.93,3120.34 +2024-08-11,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,932.55,2797.65,935.65,2806.95,926.0,2778.0,926.95,2780.85 +2024-08-11,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1746.75,3493.5,1763.0,3526.0,1730.95,3461.9,1754.95,3509.9 +2024-08-11,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1059.55,105955.0,1082.65,108265.0,1052.0,105200.0,1067.45,106745.0 +2024-08-11,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,425.3,63795.0,425.3,63795.0,416.3,62445.0,417.8,62670.0 +2024-08-11,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.71,3078.79,52.71,3078.79,52.71,3078.79,52.71,3078.79 +2024-08-11,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,469.93,3120.34,469.93,3120.34,469.93,3120.34,469.93,3120.34 +2024-08-12,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,926.45,2779.35,933.25,2799.75,915.05,2745.15,924.4,2773.2 +2024-08-12,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1753.8,3507.6,1826.4,3652.8,1717.2,3434.4,1804.95,3609.9 +2024-08-12,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1062.25,106225.0,1079.9,107990.0,1055.05,105505.0,1076.1,107610.0 +2024-08-12,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,416.8,62520.0,422.8,63420.0,411.15,61672.5,418.15,62722.5 +2024-08-12,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.86,3087.55,52.86,3087.55,52.86,3087.55,52.86,3087.55 +2024-08-12,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,469.77,3119.27,469.77,3119.27,469.77,3119.27,469.77,3119.27 +2024-08-13,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,929.75,2789.25,931.45,2794.35,911.3,2733.9,918.45,2755.35 +2024-08-13,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1790.5,3581.0,1820.9,3641.8,1741.0,3482.0,1748.2,3496.4 +2024-08-13,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1076.1,107610.0,1076.1,107610.0,1048.2,104820.0,1053.55,105355.0 +2024-08-13,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,420.5,63075.0,420.5,63075.0,406.5,60975.0,408.3,61245.0 +2024-08-13,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.25,3051.92,52.25,3051.92,52.25,3051.92,52.25,3051.92 +2024-08-13,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,464.28,3082.82,464.28,3082.82,464.28,3082.82,464.28,3082.82 +2024-08-14,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,928.0,2784.0,929.0,2787.0,906.3,2718.9,909.85,2729.55 +2024-08-14,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1760.2,3520.4,1794.75,3589.5,1742.5,3485.0,1786.75,3573.5 +2024-08-14,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1059.0,105900.0,1067.15,106715.0,1046.55,104655.0,1062.0,106200.0 +2024-08-14,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,410.0,61500.0,412.9,61935.0,403.1,60465.0,405.55,60832.5 +2024-08-14,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.34,3057.18,52.34,3057.18,52.34,3057.18,52.34,3057.18 +2024-08-14,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,464.11,3081.69,464.11,3081.69,464.11,3081.69,464.11,3081.69 +2024-08-15,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,928.0,2784.0,929.0,2787.0,906.3,2718.9,909.85,2729.55 +2024-08-15,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1760.2,3520.4,1794.75,3589.5,1742.5,3485.0,1786.75,3573.5 +2024-08-15,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1059.0,105900.0,1067.15,106715.0,1046.55,104655.0,1062.0,106200.0 +2024-08-15,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,410.0,61500.0,412.9,61935.0,403.1,60465.0,405.55,60832.5 +2024-08-15,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.34,3057.18,52.34,3057.18,52.34,3057.18,52.34,3057.18 +2024-08-15,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,464.11,3081.69,464.11,3081.69,464.11,3081.69,464.11,3081.69 +2024-08-16,EQ,NSE,IRCTC,IRCTC,3.0,896.2,2688.6,914.9,2744.7,925.9,2777.7,911.3,2733.9,924.75,2774.25 +2024-08-16,EQ,NSE,KPITTECH,KPITTECH,2.0,1500.0,3000.0,1800.0,3600.0,1854.4,3708.8,1794.35,3588.7,1816.35,3632.7 +2024-08-16,EQ,NSE,TATAMOTORS,TATAMOTORS,100.0,261.0,26100.4,1072.85,107285.0,1100.0,110000.0,1069.85,106985.0,1098.8,109880.0 +2024-08-16,EQ,NSE,TATAPOWER,TATAPOWER,150.0,147.49,22124.0,408.4,61260.0,414.25,62137.5,406.75,61012.5,413.5,62025.0 +2024-08-16,MF,BMF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,58.41,51.37,3000.37,52.34,3057.18,52.34,3057.18,52.34,3057.18,52.34,3057.18 +2024-08-16,MF,BMF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,6.64,452.01,3001.37,464.11,3081.69,464.11,3081.69,464.11,3081.69,464.11,3081.69 diff --git a/DATA/GOLD/Holdings/Holdings_data_v2.csv b/DATA/GOLD/Holdings/Holdings_data_v2.csv deleted file mode 100644 index 874117f1..00000000 --- a/DATA/GOLD/Holdings/Holdings_data_v2.csv +++ /dev/null @@ -1,5906 +0,0 @@ -date,segment,stock_name,holding_quantity,avg_price,holding_amount,open_price,open_amount,high_price,high_amount,low_price,low_amount,close_price,close_amount -2020-04-21,EQ,TATAMOTORS,14.0,75.1,1051.4,77.52,1085.28,77.52,1085.28,73.54,1029.56,74.19,1038.66 -2020-04-22,EQ,TATAMOTORS,14.0,75.1,1051.4,73.99,1035.86,76.08,1065.12,72.1,1009.4,75.43,1056.02 -2020-04-23,EQ,TATAMOTORS,14.0,75.1,1051.4,76.28,1067.92,78.16,1094.24,74.93,1049.02,75.18,1052.52 -2020-04-24,EQ,TATAMOTORS,14.0,75.1,1051.4,74.54,1043.56,76.43,1070.02,73.54,1029.56,73.74,1032.36 -2020-04-25,EQ,TATAMOTORS,14.0,75.1,1051.4,74.54,1043.56,76.43,1070.02,73.54,1029.56,73.74,1032.36 -2020-04-26,EQ,TATAMOTORS,14.0,75.1,1051.4,74.54,1043.56,76.43,1070.02,73.54,1029.56,73.74,1032.36 -2020-04-27,EQ,TATAMOTORS,14.0,75.1,1051.4,75.43,1056.02,75.73,1060.22,74.34,1040.76,74.79,1047.06 -2020-04-28,EQ,TATAMOTORS,14.0,75.1,1051.4,75.18,1052.52,77.72,1088.08,74.74,1046.36,76.47,1070.58 -2020-04-29,EQ,TATAMOTORS,14.0,75.1,1051.4,76.97,1077.58,78.81,1103.34,76.08,1065.12,77.67,1087.38 -2020-04-30,EQ,TATAMOTORS,14.0,75.1,1051.4,85.42,1195.88,93.17,1304.38,85.42,1195.88,92.67,1297.38 -2020-05-01,EQ,TATAMOTORS,14.0,75.1,1051.4,85.42,1195.88,93.17,1304.38,85.42,1195.88,92.67,1297.38 -2020-05-02,EQ,TATAMOTORS,14.0,75.1,1051.4,85.42,1195.88,93.17,1304.38,85.42,1195.88,92.67,1297.38 -2020-05-03,EQ,TATAMOTORS,14.0,75.1,1051.4,85.42,1195.88,93.17,1304.38,85.42,1195.88,92.67,1297.38 -2020-05-04,EQ,TATAMOTORS,19.0,77.39,1470.4,86.46,1642.74,86.66,1646.54,81.0,1539.0,83.38,1584.22 -2020-05-05,EQ,BHAGERIA,10.0,116.55,1165.5,107.22,1072.2,113.52,1135.2,101.68,1016.8,105.39,1053.9 -2020-05-05,EQ,TATAMOTORS,19.0,77.39,1470.4,85.47,1623.93,86.26,1638.94,79.9,1518.1,80.4,1527.6 -2020-05-06,EQ,BHAGERIA,10.0,116.55,1165.5,107.13,1071.3,116.9,1169.0,104.5,1045.0,112.72,1127.2 -2020-05-06,EQ,TATAMOTORS,19.0,77.39,1470.4,81.05,1539.95,83.43,1585.17,79.85,1517.15,82.69,1571.11 -2020-05-07,EQ,BHAGERIA,10.0,116.55,1165.5,112.72,1127.2,115.82,1158.2,108.12,1081.2,109.81,1098.1 -2020-05-07,EQ,TATAMOTORS,19.0,77.39,1470.4,82.39,1565.41,84.13,1598.47,81.59,1550.21,81.99,1557.81 -2020-05-08,EQ,BHAGERIA,10.0,116.55,1165.5,112.49,1124.9,112.49,1124.9,104.36,1043.6,105.16,1051.6 -2020-05-08,EQ,TATAMOTORS,19.0,77.39,1470.4,83.98,1595.62,84.43,1604.17,80.05,1520.95,80.55,1530.45 -2020-05-09,EQ,BHAGERIA,10.0,116.55,1165.5,112.49,1124.9,112.49,1124.9,104.36,1043.6,105.16,1051.6 -2020-05-09,EQ,TATAMOTORS,19.0,77.39,1470.4,83.98,1595.62,84.43,1604.17,80.05,1520.95,80.55,1530.45 -2020-05-10,EQ,BHAGERIA,10.0,116.55,1165.5,112.49,1124.9,112.49,1124.9,104.36,1043.6,105.16,1051.6 -2020-05-10,EQ,TATAMOTORS,19.0,77.39,1470.4,83.98,1595.62,84.43,1604.17,80.05,1520.95,80.55,1530.45 -2020-05-11,EQ,BHAGERIA,10.0,116.55,1165.5,103.61,1036.1,107.83,1078.3,101.49,1014.9,102.71,1027.1 -2020-05-11,EQ,TATAMOTORS,19.0,77.39,1470.4,80.95,1538.05,90.09,1711.71,80.9,1537.1,85.57,1625.83 -2020-05-12,EQ,BHAGERIA,10.0,116.55,1165.5,101.21,1012.1,102.38,1023.8,97.97,979.7,99.66,996.6 -2020-05-12,EQ,TATAMOTORS,19.0,77.39,1470.4,85.42,1622.98,87.16,1656.04,82.98,1576.62,85.67,1627.73 -2020-05-13,EQ,BHAGERIA,10.0,116.55,1165.5,102.9,1029.0,106.1,1061.0,99.66,996.6,103.56,1035.6 -2020-05-13,EQ,TATAMOTORS,19.0,77.39,1470.4,91.93,1746.67,91.93,1746.67,85.72,1628.68,86.66,1646.54 -2020-05-14,EQ,BHAGERIA,10.0,116.55,1165.5,101.49,1014.9,105.91,1059.1,101.3,1013.0,102.57,1025.7 -2020-05-14,EQ,TATAMOTORS,19.0,77.39,1470.4,83.43,1585.17,84.77,1610.63,82.04,1558.76,83.28,1582.32 -2020-05-15,EQ,BHAGERIA,10.0,116.55,1165.5,102.43,1024.3,102.43,1024.3,99.61,996.1,100.32,1003.2 -2020-05-15,EQ,TATAMOTORS,19.0,77.39,1470.4,84.18,1599.42,84.82,1611.58,82.29,1563.51,83.83,1592.77 -2020-05-16,EQ,BHAGERIA,10.0,116.55,1165.5,102.43,1024.3,102.43,1024.3,99.61,996.1,100.32,1003.2 -2020-05-16,EQ,TATAMOTORS,19.0,77.39,1470.4,84.18,1599.42,84.82,1611.58,82.29,1563.51,83.83,1592.77 -2020-05-17,EQ,BHAGERIA,10.0,116.55,1165.5,102.43,1024.3,102.43,1024.3,99.61,996.1,100.32,1003.2 -2020-05-17,EQ,TATAMOTORS,19.0,77.39,1470.4,84.18,1599.42,84.82,1611.58,82.29,1563.51,83.83,1592.77 -2020-05-18,EQ,BHAGERIA,10.0,116.55,1165.5,103.14,1031.4,103.14,1031.4,90.54,905.4,94.82,948.2 -2020-05-18,EQ,TATAMOTORS,19.0,77.39,1470.4,83.98,1595.62,83.98,1595.62,79.11,1503.09,80.15,1522.85 -2020-05-19,EQ,BHAGERIA,15.0,111.03,1665.5,95.85,1437.75,97.69,1465.35,92.09,1381.35,93.08,1396.2 -2020-05-19,EQ,TATAMOTORS,19.0,77.39,1470.4,81.99,1557.81,85.12,1617.28,81.0,1539.0,81.29,1544.51 -2020-05-20,EQ,BHAGERIA,15.0,111.03,1665.5,93.13,1396.95,97.12,1456.8,93.13,1396.95,94.54,1418.1 -2020-05-20,EQ,TATAMOTORS,19.0,77.39,1470.4,80.75,1534.25,83.88,1593.72,80.2,1523.8,82.93,1575.67 -2020-05-21,EQ,BHAGERIA,15.0,111.03,1665.5,94.21,1413.15,101.49,1522.35,93.46,1401.9,97.5,1462.5 -2020-05-21,EQ,TATAMOTORS,19.0,77.39,1470.4,82.59,1569.21,84.67,1608.73,82.39,1565.41,83.58,1588.02 -2020-05-22,EQ,BHAGERIA,15.0,111.03,1665.5,97.78,1466.7,99.38,1490.7,95.66,1434.9,96.84,1452.6 -2020-05-22,EQ,TATAMOTORS,19.0,77.39,1470.4,82.89,1574.91,83.38,1584.22,81.49,1548.31,82.29,1563.51 -2020-05-23,EQ,BHAGERIA,15.0,111.03,1665.5,97.78,1466.7,99.38,1490.7,95.66,1434.9,96.84,1452.6 -2020-05-23,EQ,TATAMOTORS,19.0,77.39,1470.4,82.89,1574.91,83.38,1584.22,81.49,1548.31,82.29,1563.51 -2020-05-24,EQ,BHAGERIA,15.0,111.03,1665.5,97.78,1466.7,99.38,1490.7,95.66,1434.9,96.84,1452.6 -2020-05-24,EQ,TATAMOTORS,19.0,77.39,1470.4,82.89,1574.91,83.38,1584.22,81.49,1548.31,82.29,1563.51 -2020-05-25,EQ,BHAGERIA,15.0,111.03,1665.5,97.78,1466.7,99.38,1490.7,95.66,1434.9,96.84,1452.6 -2020-05-25,EQ,TATAMOTORS,19.0,77.39,1470.4,82.89,1574.91,83.38,1584.22,81.49,1548.31,82.29,1563.51 -2020-05-26,EQ,BHAGERIA,15.0,111.03,1665.5,99.38,1490.7,107.13,1606.95,97.69,1465.35,99.99,1499.85 -2020-05-26,EQ,TATAMOTORS,19.0,77.39,1470.4,83.38,1584.22,85.17,1618.23,82.09,1559.71,82.59,1569.21 -2020-05-27,EQ,BHAGERIA,15.0,111.03,1665.5,102.9,1543.5,102.9,1543.5,97.36,1460.4,101.02,1515.3 -2020-05-27,EQ,TATAMOTORS,19.0,77.39,1470.4,83.58,1588.02,85.47,1623.93,83.48,1586.12,84.03,1596.57 -2020-05-28,EQ,BHAGERIA,15.0,111.03,1665.5,100.79,1511.85,102.48,1537.2,99.0,1485.0,100.69,1510.35 -2020-05-28,EQ,TATAMOTORS,19.0,77.39,1470.4,85.47,1623.93,87.61,1664.59,84.03,1596.57,86.46,1642.74 -2020-05-29,EQ,BHAGERIA,15.0,111.03,1665.5,99.56,1493.4,101.35,1520.25,98.11,1471.65,98.91,1483.65 -2020-05-29,EQ,TATAMOTORS,19.0,77.39,1470.4,85.02,1615.38,86.96,1652.24,84.13,1598.47,86.46,1642.74 -2020-05-30,EQ,BHAGERIA,15.0,111.03,1665.5,99.56,1493.4,101.35,1520.25,98.11,1471.65,98.91,1483.65 -2020-05-30,EQ,TATAMOTORS,19.0,77.39,1470.4,85.02,1615.38,86.96,1652.24,84.13,1598.47,86.46,1642.74 -2020-05-31,EQ,BHAGERIA,15.0,111.03,1665.5,99.56,1493.4,101.35,1520.25,98.11,1471.65,98.91,1483.65 -2020-05-31,EQ,TATAMOTORS,19.0,77.39,1470.4,85.02,1615.38,86.96,1652.24,84.13,1598.47,86.46,1642.74 -2020-06-01,EQ,BHAGERIA,15.0,111.03,1665.5,98.91,1483.65,103.04,1545.6,98.91,1483.65,99.8,1497.0 -2020-06-01,EQ,TATAMOTORS,19.0,77.39,1470.4,88.35,1678.65,90.64,1722.16,87.46,1661.74,89.0,1691.0 -2020-06-02,EQ,BHAGERIA,15.0,111.03,1665.5,99.8,1497.0,106.19,1592.85,99.61,1494.15,105.02,1575.3 -2020-06-02,EQ,TATAMOTORS,19.0,77.39,1470.4,89.44,1699.36,96.7,1837.3,89.2,1694.8,95.9,1822.1 -2020-06-03,EQ,BHAGERIA,15.0,111.03,1665.5,107.04,1605.6,107.04,1605.6,103.28,1549.2,103.84,1557.6 -2020-06-03,EQ,TATAMOTORS,19.0,77.39,1470.4,99.38,1888.22,100.82,1915.58,96.8,1839.2,98.14,1864.66 -2020-06-04,EQ,BHAGERIA,15.0,111.03,1665.5,105.39,1580.85,107.04,1605.6,101.3,1519.5,102.9,1543.5 -2020-06-04,EQ,TATAMOTORS,19.0,77.39,1470.4,98.39,1869.41,100.77,1914.63,96.2,1827.8,97.89,1859.91 -2020-06-05,EQ,BHAGERIA,15.0,111.03,1665.5,105.16,1577.4,107.55,1613.25,104.55,1568.25,104.83,1572.45 -2020-06-05,EQ,TATAMOTORS,19.0,77.39,1470.4,99.83,1896.77,111.76,2123.44,98.44,1870.36,110.07,2091.33 -2020-06-06,EQ,BHAGERIA,15.0,111.03,1665.5,105.16,1577.4,107.55,1613.25,104.55,1568.25,104.83,1572.45 -2020-06-06,EQ,TATAMOTORS,19.0,77.39,1470.4,99.83,1896.77,111.76,2123.44,98.44,1870.36,110.07,2091.33 -2020-06-07,EQ,BHAGERIA,15.0,111.03,1665.5,105.16,1577.4,107.55,1613.25,104.55,1568.25,104.83,1572.45 -2020-06-07,EQ,TATAMOTORS,19.0,77.39,1470.4,99.83,1896.77,111.76,2123.44,98.44,1870.36,110.07,2091.33 -2020-06-08,EQ,BHAGERIA,15.0,111.03,1665.5,107.6,1614.0,107.6,1614.0,101.96,1529.4,102.48,1537.2 -2020-06-08,EQ,TATAMOTORS,19.0,77.39,1470.4,113.3,2152.7,118.41,2249.79,112.65,2140.35,114.74,2180.06 -2020-06-09,EQ,BHAGERIA,15.0,111.03,1665.5,102.29,1534.35,106.1,1591.5,100.55,1508.25,101.35,1520.25 -2020-06-09,EQ,TATAMOTORS,19.0,77.39,1470.4,116.72,2217.68,117.17,2226.23,109.57,2081.83,110.76,2104.44 -2020-06-10,EQ,BHAGERIA,15.0,111.03,1665.5,101.54,1523.1,109.01,1635.15,100.36,1505.4,106.05,1590.75 -2020-06-10,EQ,TATAMOTORS,19.0,77.39,1470.4,110.31,2095.89,112.3,2133.7,107.83,2048.77,110.71,2103.49 -2020-06-11,EQ,BHAGERIA,15.0,111.03,1665.5,106.19,1592.85,109.01,1635.15,103.37,1550.55,103.61,1554.15 -2020-06-11,EQ,TATAMOTORS,19.0,77.39,1470.4,109.22,2075.18,110.46,2098.74,104.35,1982.65,105.49,2004.31 -2020-06-12,EQ,BHAGERIA,15.0,111.03,1665.5,98.77,1481.55,104.31,1564.65,95.99,1439.85,102.9,1543.5 -2020-06-12,EQ,TATAMOTORS,19.0,77.39,1470.4,97.39,1850.41,105.59,2006.21,97.39,1850.41,104.65,1988.35 -2020-06-13,EQ,BHAGERIA,15.0,111.03,1665.5,98.77,1481.55,104.31,1564.65,95.99,1439.85,102.9,1543.5 -2020-06-13,EQ,TATAMOTORS,19.0,77.39,1470.4,97.39,1850.41,105.59,2006.21,97.39,1850.41,104.65,1988.35 -2020-06-14,EQ,BHAGERIA,15.0,111.03,1665.5,98.77,1481.55,104.31,1564.65,95.99,1439.85,102.9,1543.5 -2020-06-14,EQ,TATAMOTORS,19.0,77.39,1470.4,97.39,1850.41,105.59,2006.21,97.39,1850.41,104.65,1988.35 -2020-06-15,EQ,TATAMOTORS,19.0,77.39,1470.4,104.0,1976.0,104.0,1976.0,99.43,1889.17,99.88,1897.72 -2020-06-16,EQ,TATAMOTORS,19.0,77.39,1470.4,101.37,1926.03,102.86,1954.34,91.43,1737.17,94.17,1789.23 -2020-06-17,EQ,TATAMOTORS,19.0,77.39,1470.4,92.43,1756.17,95.8,1820.2,91.23,1733.37,94.81,1801.39 -2020-06-18,EQ,TATAMOTORS,19.0,77.39,1470.4,94.41,1793.79,96.6,1835.4,93.57,1777.83,95.76,1819.44 -2020-06-19,EQ,TATAMOTORS,19.0,77.39,1470.4,95.9,1822.1,103.26,1961.94,95.01,1805.19,101.87,1935.53 -2020-06-20,EQ,TATAMOTORS,19.0,77.39,1470.4,95.9,1822.1,103.26,1961.94,95.01,1805.19,101.87,1935.53 -2020-06-21,EQ,TATAMOTORS,19.0,77.39,1470.4,95.9,1822.1,103.26,1961.94,95.01,1805.19,101.87,1935.53 -2020-06-22,EQ,TATAMOTORS,19.0,77.39,1470.4,101.72,1932.68,104.25,1980.75,100.38,1907.22,102.02,1938.38 -2020-06-23,EQ,TATAMOTORS,19.0,77.39,1470.4,102.36,1944.84,105.35,2001.65,101.27,1924.13,103.76,1971.44 -2020-06-24,EQ,TATAMOTORS,19.0,77.39,1470.4,104.6,1987.4,110.12,2092.28,103.56,1967.64,104.15,1978.85 -2020-06-25,EQ,TATAMOTORS,19.0,77.39,1470.4,103.21,1960.99,105.64,2007.16,101.02,1919.38,103.16,1960.04 -2020-06-26,EQ,TATAMOTORS,19.0,77.39,1470.4,104.75,1990.25,105.4,2002.6,99.73,1894.87,100.77,1914.63 -2020-06-27,EQ,TATAMOTORS,19.0,77.39,1470.4,104.75,1990.25,105.4,2002.6,99.73,1894.87,100.77,1914.63 -2020-06-28,EQ,TATAMOTORS,19.0,77.39,1470.4,104.75,1990.25,105.4,2002.6,99.73,1894.87,100.77,1914.63 -2020-06-29,EQ,TATAMOTORS,19.0,77.39,1470.4,100.77,1914.63,100.77,1914.63,97.44,1851.36,98.84,1877.96 -2020-06-30,EQ,TATAMOTORS,19.0,77.39,1470.4,101.12,1921.28,101.67,1931.73,96.7,1837.3,97.64,1855.16 -2020-07-01,EQ,TATAMOTORS,19.0,77.39,1470.4,98.39,1869.41,100.82,1915.58,97.59,1854.21,100.13,1902.47 -2020-07-02,EQ,TATAMOTORS,19.0,77.39,1470.4,100.13,1902.47,102.31,1943.89,99.78,1895.82,100.92,1917.48 -2020-07-03,EQ,TATAMOTORS,34.0,89.13,3030.4,102.22,3475.48,105.69,3593.46,101.47,3449.98,102.81,3495.54 -2020-07-04,EQ,TATAMOTORS,34.0,89.13,3030.4,102.22,3475.48,105.69,3593.46,101.47,3449.98,102.81,3495.54 -2020-07-05,EQ,TATAMOTORS,34.0,89.13,3030.4,102.22,3475.48,105.69,3593.46,101.47,3449.98,102.81,3495.54 -2020-07-06,EQ,TATAMOTORS,34.0,89.13,3030.4,104.35,3547.9,109.22,3713.48,103.85,3530.9,108.33,3683.22 -2020-07-07,EQ,TATAMOTORS,34.0,89.13,3030.4,109.12,3710.08,111.9,3804.6,107.38,3650.92,108.38,3684.92 -2020-07-08,EQ,TATAMOTORS,34.0,89.13,3030.4,108.82,3699.88,110.17,3745.78,103.56,3521.04,104.7,3559.8 -2020-07-09,EQ,TATAMOTORS,34.0,89.13,3030.4,105.64,3591.76,108.28,3681.52,104.0,3536.0,106.29,3613.86 -2020-07-10,EQ,TATAMOTORS,34.0,89.13,3030.4,106.04,3605.36,107.93,3669.62,104.75,3561.5,106.94,3635.96 -2020-07-11,EQ,TATAMOTORS,34.0,89.13,3030.4,106.04,3605.36,107.93,3669.62,104.75,3561.5,106.94,3635.96 -2020-07-12,EQ,TATAMOTORS,34.0,89.13,3030.4,106.04,3605.36,107.93,3669.62,104.75,3561.5,106.94,3635.96 -2020-07-13,EQ,TATAMOTORS,34.0,89.13,3030.4,108.18,3678.12,111.41,3787.94,106.19,3610.46,107.33,3649.22 -2020-07-14,EQ,TATAMOTORS,34.0,89.13,3030.4,106.24,3612.16,106.89,3634.26,103.46,3517.64,104.5,3553.0 -2020-07-15,EQ,TATAMOTORS,34.0,89.13,3030.4,106.14,3608.76,106.14,3608.76,101.87,3463.58,102.56,3487.04 -2020-07-16,EQ,TATAMOTORS,34.0,89.13,3030.4,103.31,3512.54,103.31,3512.54,99.98,3399.32,102.31,3478.54 -2020-07-17,EQ,TATAMOTORS,34.0,89.13,3030.4,103.01,3502.34,106.29,3613.86,102.66,3490.44,105.74,3595.16 -2020-07-18,EQ,TATAMOTORS,34.0,89.13,3030.4,103.01,3502.34,106.29,3613.86,102.66,3490.44,105.74,3595.16 -2020-07-19,EQ,TATAMOTORS,34.0,89.13,3030.4,103.01,3502.34,106.29,3613.86,102.66,3490.44,105.74,3595.16 -2020-07-20,EQ,TATAMOTORS,34.0,89.13,3030.4,105.69,3593.46,105.69,3593.46,103.21,3509.14,104.4,3549.6 -2020-07-21,EQ,TATAMOTORS,34.0,89.13,3030.4,105.35,3581.9,109.02,3706.68,104.85,3564.9,107.78,3664.52 -2020-07-22,EQ,TATAMOTORS,34.0,89.13,3030.4,107.83,3666.22,109.07,3708.38,103.61,3522.74,104.5,3553.0 -2020-07-23,EQ,TATAMOTORS,34.0,89.13,3030.4,104.8,3563.2,105.79,3596.86,104.05,3537.7,105.4,3583.6 -2020-07-24,EQ,TATAMOTORS,34.0,89.13,3030.4,104.05,3537.7,104.85,3564.9,102.07,3470.38,103.11,3505.74 -2020-07-25,EQ,TATAMOTORS,34.0,89.13,3030.4,104.05,3537.7,104.85,3564.9,102.07,3470.38,103.11,3505.74 -2020-07-26,EQ,TATAMOTORS,34.0,89.13,3030.4,104.05,3537.7,104.85,3564.9,102.07,3470.38,103.11,3505.74 -2020-07-27,EQ,TATAMOTORS,34.0,89.13,3030.4,103.36,3514.24,103.85,3530.9,100.67,3422.78,101.07,3436.38 -2020-07-27,EQ,YESBANK,100.0,12.3,1230.0,12.3,1230.0,12.3,1230.0,12.3,1230.0,12.3,1230.0 -2020-07-28,EQ,TATAMOTORS,34.0,89.13,3030.4,101.67,3456.78,106.54,3622.36,101.37,3446.58,105.79,3596.86 -2020-07-28,EQ,YESBANK,100.0,12.3,1230.0,11.1,1110.0,11.95,1195.0,11.1,1110.0,11.9,1190.0 -2020-07-29,EQ,IDEA,20.0,8.2,164.0,8.0,160.0,8.65,173.0,7.85,157.0,8.25,165.0 -2020-07-29,EQ,PNB,30.0,32.95,988.5,30.65,919.5,32.03,960.9,30.65,919.5,31.27,938.1 -2020-07-29,EQ,TATAMOTORS,34.0,89.13,3030.4,107.43,3652.62,108.08,3674.72,104.2,3542.8,105.1,3573.4 -2020-07-29,EQ,YESBANK,150.0,12.12,1817.5,12.0,1800.0,12.3,1845.0,11.65,1747.5,11.7,1755.0 -2020-07-30,EQ,IDEA,70.0,8.02,561.5,8.25,577.5,8.5,595.0,7.95,556.5,8.0,560.0 -2020-07-30,EQ,PNB,30.0,32.95,988.5,31.32,939.6,31.6,948.0,30.22,906.6,30.31,909.3 -2020-07-30,EQ,TATAMOTORS,34.0,89.13,3030.4,105.74,3595.16,106.09,3607.06,102.22,3475.48,103.01,3502.34 -2020-07-30,EQ,YESBANK,150.0,12.12,1817.5,11.95,1792.5,12.1,1815.0,11.85,1777.5,11.95,1792.5 -2020-07-31,EQ,IDEA,70.0,8.02,561.5,8.1,567.0,8.5,595.0,8.1,567.0,8.4,588.0 -2020-07-31,EQ,PNB,30.0,32.95,988.5,30.46,913.8,30.69,920.7,29.84,895.2,30.5,915.0 -2020-07-31,EQ,TATAMOTORS,34.0,89.13,3030.4,103.36,3514.24,104.75,3561.5,101.67,3456.78,104.0,3536.0 -2020-07-31,EQ,YESBANK,150.0,12.12,1817.5,12.05,1807.5,12.1,1815.0,11.9,1785.0,11.95,1792.5 -2020-08-01,EQ,IDEA,70.0,8.02,561.5,8.1,567.0,8.5,595.0,8.1,567.0,8.4,588.0 -2020-08-01,EQ,PNB,30.0,32.95,988.5,30.46,913.8,30.69,920.7,29.84,895.2,30.5,915.0 -2020-08-01,EQ,TATAMOTORS,34.0,89.13,3030.4,103.36,3514.24,104.75,3561.5,101.67,3456.78,104.0,3536.0 -2020-08-01,EQ,YESBANK,150.0,12.12,1817.5,12.05,1807.5,12.1,1815.0,11.9,1785.0,11.95,1792.5 -2020-08-02,EQ,IDEA,70.0,8.02,561.5,8.1,567.0,8.5,595.0,8.1,567.0,8.4,588.0 -2020-08-02,EQ,PNB,30.0,32.95,988.5,30.46,913.8,30.69,920.7,29.84,895.2,30.5,915.0 -2020-08-02,EQ,TATAMOTORS,34.0,89.13,3030.4,103.36,3514.24,104.75,3561.5,101.67,3456.78,104.0,3536.0 -2020-08-02,EQ,YESBANK,150.0,12.12,1817.5,12.05,1807.5,12.1,1815.0,11.9,1785.0,11.95,1792.5 -2020-08-03,EQ,IDEA,70.0,8.02,561.5,8.4,588.0,8.85,619.5,8.0,560.0,8.7,609.0 -2020-08-03,EQ,PNB,30.0,32.95,988.5,30.55,916.5,31.84,955.2,30.41,912.3,31.41,942.3 -2020-08-03,EQ,TATAMOTORS,34.0,89.13,3030.4,102.36,3480.24,113.69,3865.46,102.26,3476.84,112.35,3819.9 -2020-08-03,EQ,YESBANK,150.0,12.12,1817.5,12.0,1800.0,12.05,1807.5,11.9,1785.0,12.0,1800.0 -2020-08-04,EQ,IDEA,70.0,8.02,561.5,8.7,609.0,8.95,626.5,8.5,595.0,8.65,605.5 -2020-08-04,EQ,PNB,30.0,32.95,988.5,31.36,940.8,31.41,942.3,30.6,918.0,31.03,930.9 -2020-08-04,EQ,TATAMOTORS,34.0,89.13,3030.4,112.25,3816.5,114.39,3889.26,110.12,3744.08,110.76,3765.84 -2020-08-04,EQ,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.4,1860.0,12.15,1822.5,12.25,1837.5 -2020-08-05,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.75,612.5,8.15,570.5,8.3,581.0 -2020-08-05,EQ,PNB,30.0,32.95,988.5,31.17,935.1,31.65,949.5,30.98,929.4,31.12,933.6 -2020-08-05,EQ,TATAMOTORS,34.0,89.13,3030.4,111.71,3798.14,116.92,3975.28,111.31,3784.54,114.69,3899.46 -2020-08-05,EQ,YESBANK,150.0,12.12,1817.5,12.25,1837.5,12.85,1927.5,12.2,1830.0,12.85,1927.5 -2020-08-06,EQ,IDEA,70.0,8.02,561.5,8.3,581.0,8.5,595.0,8.15,570.5,8.25,577.5 -2020-08-06,EQ,PNB,30.0,32.95,988.5,31.12,933.6,31.41,942.3,30.79,923.7,30.89,926.7 -2020-08-06,EQ,TATAMOTORS,34.0,89.13,3030.4,115.48,3926.32,116.97,3976.98,114.79,3902.86,116.08,3946.72 -2020-08-06,EQ,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.45,2017.5,13.15,1972.5,13.45,2017.5 -2020-08-07,EQ,IDEA,70.0,8.02,561.5,7.9,553.0,8.95,626.5,7.6,532.0,8.85,619.5 -2020-08-07,EQ,PNB,30.0,32.95,988.5,31.03,930.9,31.46,943.8,30.79,923.7,31.32,939.6 -2020-08-07,EQ,TATAMOTORS,34.0,89.13,3030.4,116.28,3953.52,118.96,4044.64,115.28,3919.52,118.36,4024.24 -2020-08-07,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.1,2115.0,13.35,2002.5,14.1,2115.0 -2020-08-08,EQ,IDEA,70.0,8.02,561.5,7.9,553.0,8.95,626.5,7.6,532.0,8.85,619.5 -2020-08-08,EQ,PNB,30.0,32.95,988.5,31.03,930.9,31.46,943.8,30.79,923.7,31.32,939.6 -2020-08-08,EQ,TATAMOTORS,34.0,89.13,3030.4,116.28,3953.52,118.96,4044.64,115.28,3919.52,118.36,4024.24 -2020-08-08,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.1,2115.0,13.35,2002.5,14.1,2115.0 -2020-08-09,EQ,IDEA,70.0,8.02,561.5,7.9,553.0,8.95,626.5,7.6,532.0,8.85,619.5 -2020-08-09,EQ,PNB,30.0,32.95,988.5,31.03,930.9,31.46,943.8,30.79,923.7,31.32,939.6 -2020-08-09,EQ,TATAMOTORS,34.0,89.13,3030.4,116.28,3953.52,118.96,4044.64,115.28,3919.52,118.36,4024.24 -2020-08-09,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.1,2115.0,13.35,2002.5,14.1,2115.0 -2020-08-10,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.2,644.0,8.8,616.0,9.1,637.0 -2020-08-10,EQ,PNB,30.0,32.95,988.5,31.51,945.3,31.79,953.7,31.22,936.6,31.36,940.8 -2020-08-10,EQ,TATAMOTORS,34.0,89.13,3030.4,119.21,4053.14,123.93,4213.62,118.96,4044.64,123.09,4185.06 -2020-08-10,EQ,YESBANK,150.0,12.12,1817.5,14.5,2175.0,14.8,2220.0,14.3,2145.0,14.8,2220.0 -2020-08-11,EQ,IDEA,70.0,8.02,561.5,8.9,623.0,8.95,626.5,8.65,605.5,8.7,609.0 -2020-08-11,EQ,PNB,30.0,32.95,988.5,31.32,939.6,31.6,948.0,31.03,930.9,31.36,940.8 -2020-08-11,EQ,TATAMOTORS,34.0,89.13,3030.4,124.23,4223.82,125.02,4250.68,120.65,4102.1,121.54,4132.36 -2020-08-11,EQ,YESBANK,150.0,12.12,1817.5,15.5,2325.0,15.5,2325.0,15.5,2325.0,15.5,2325.0 -2020-08-12,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,9.05,633.5,8.55,598.5,8.85,619.5 -2020-08-12,EQ,PNB,30.0,32.95,988.5,31.51,945.3,33.13,993.9,31.51,945.3,32.27,968.1 -2020-08-12,EQ,TATAMOTORS,34.0,89.13,3030.4,120.25,4088.5,125.62,4271.08,119.86,4075.24,124.58,4235.72 -2020-08-12,EQ,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.25,2437.5,16.25,2437.5,16.25,2437.5 -2020-08-13,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,9.15,640.5,8.8,616.0,9.05,633.5 -2020-08-13,EQ,PNB,30.0,32.95,988.5,32.46,973.8,32.75,982.5,31.41,942.3,31.75,952.5 -2020-08-13,EQ,TATAMOTORS,34.0,89.13,3030.4,125.32,4260.88,131.09,4457.06,123.63,4203.42,130.34,4431.56 -2020-08-13,EQ,YESBANK,150.0,12.12,1817.5,17.05,2557.5,17.05,2557.5,15.65,2347.5,15.85,2377.5 -2020-08-14,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.35,654.5,8.7,609.0,8.95,626.5 -2020-08-14,EQ,PNB,30.0,32.95,988.5,31.98,959.4,31.98,959.4,30.5,915.0,30.79,923.7 -2020-08-14,EQ,TATAMOTORS,34.0,89.13,3030.4,130.34,4431.56,131.83,4482.22,122.94,4179.96,123.83,4210.22 -2020-08-14,EQ,YESBANK,150.0,12.12,1817.5,15.9,2385.0,15.9,2385.0,15.1,2265.0,15.1,2265.0 -2020-08-15,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.35,654.5,8.7,609.0,8.95,626.5 -2020-08-15,EQ,PNB,30.0,32.95,988.5,31.98,959.4,31.98,959.4,30.5,915.0,30.79,923.7 -2020-08-15,EQ,TATAMOTORS,34.0,89.13,3030.4,130.34,4431.56,131.83,4482.22,122.94,4179.96,123.83,4210.22 -2020-08-15,EQ,YESBANK,150.0,12.12,1817.5,15.9,2385.0,15.9,2385.0,15.1,2265.0,15.1,2265.0 -2020-08-16,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.35,654.5,8.7,609.0,8.95,626.5 -2020-08-16,EQ,PNB,30.0,32.95,988.5,31.98,959.4,31.98,959.4,30.5,915.0,30.79,923.7 -2020-08-16,EQ,TATAMOTORS,34.0,89.13,3030.4,130.34,4431.56,131.83,4482.22,122.94,4179.96,123.83,4210.22 -2020-08-16,EQ,YESBANK,150.0,12.12,1817.5,15.9,2385.0,15.9,2385.0,15.1,2265.0,15.1,2265.0 -2020-08-17,EQ,IDEA,70.0,8.02,561.5,9.05,633.5,9.15,640.5,8.85,619.5,8.95,626.5 -2020-08-17,EQ,PNB,30.0,32.95,988.5,31.08,932.4,31.12,933.6,30.41,912.3,30.98,929.4 -2020-08-17,EQ,TATAMOTORS,34.0,89.13,3030.4,123.73,4206.82,125.47,4265.98,119.86,4075.24,122.79,4174.86 -2020-08-17,EQ,YESBANK,150.0,12.12,1817.5,14.7,2205.0,14.9,2235.0,14.35,2152.5,14.35,2152.5 -2020-08-18,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,9.0,630.0,8.7,609.0,8.85,619.5 -2020-08-18,EQ,PNB,30.0,32.95,988.5,31.08,932.4,31.51,945.3,30.74,922.2,31.36,940.8 -2020-08-18,EQ,TATAMOTORS,34.0,89.13,3030.4,123.23,4189.82,126.71,4308.14,122.84,4176.56,124.82,4243.88 -2020-08-18,EQ,YESBANK,150.0,12.12,1817.5,14.1,2115.0,15.05,2257.5,13.9,2085.0,15.05,2257.5 -2020-08-19,EQ,IDEA,70.0,8.02,561.5,8.75,612.5,8.9,623.0,8.6,602.0,8.7,609.0 -2020-08-19,EQ,PNB,30.0,32.95,988.5,32.7,981.0,33.03,990.9,32.17,965.1,32.65,979.5 -2020-08-19,EQ,TATAMOTORS,34.0,89.13,3030.4,126.22,4291.48,126.81,4311.54,123.98,4215.32,124.38,4228.92 -2020-08-19,EQ,YESBANK,150.0,12.12,1817.5,15.5,2325.0,15.8,2370.0,15.35,2302.5,15.8,2370.0 -2020-08-20,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.8,616.0,8.45,591.5,8.5,595.0 -2020-08-20,EQ,PNB,30.0,32.95,988.5,32.46,973.8,33.65,1009.5,32.08,962.4,33.51,1005.3 -2020-08-20,EQ,TATAMOTORS,34.0,89.13,3030.4,122.69,4171.46,124.87,4245.58,120.35,4091.9,120.95,4112.3 -2020-08-20,EQ,YESBANK,150.0,12.12,1817.5,15.8,2370.0,16.4,2460.0,15.35,2302.5,15.75,2362.5 -2020-08-21,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.7,609.0,8.45,591.5,8.5,595.0 -2020-08-21,EQ,PNB,30.0,32.95,988.5,33.65,1009.5,35.04,1051.2,33.65,1009.5,34.04,1021.2 -2020-08-21,EQ,TATAMOTORS,34.0,89.13,3030.4,123.43,4196.62,123.43,4196.62,119.41,4059.94,120.15,4085.1 -2020-08-21,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.1,2415.0,15.3,2295.0,15.55,2332.5 -2020-08-22,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.7,609.0,8.45,591.5,8.5,595.0 -2020-08-22,EQ,PNB,30.0,32.95,988.5,33.65,1009.5,35.04,1051.2,33.65,1009.5,34.04,1021.2 -2020-08-22,EQ,TATAMOTORS,34.0,89.13,3030.4,123.43,4196.62,123.43,4196.62,119.41,4059.94,120.15,4085.1 -2020-08-22,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.1,2415.0,15.3,2295.0,15.55,2332.5 -2020-08-23,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.7,609.0,8.45,591.5,8.5,595.0 -2020-08-23,EQ,PNB,30.0,32.95,988.5,33.65,1009.5,35.04,1051.2,33.65,1009.5,34.04,1021.2 -2020-08-23,EQ,TATAMOTORS,34.0,89.13,3030.4,123.43,4196.62,123.43,4196.62,119.41,4059.94,120.15,4085.1 -2020-08-23,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.1,2415.0,15.3,2295.0,15.55,2332.5 -2020-08-24,EQ,IDEA,70.0,8.02,561.5,8.65,605.5,9.25,647.5,8.4,588.0,9.1,637.0 -2020-08-24,EQ,PNB,30.0,32.95,988.5,34.8,1044.0,34.94,1048.2,33.32,999.6,33.7,1011.0 -2020-08-24,EQ,TATAMOTORS,34.0,89.13,3030.4,121.25,4122.5,122.24,4156.16,120.05,4081.7,120.45,4095.3 -2020-08-24,EQ,YESBANK,150.0,12.12,1817.5,15.25,2287.5,15.45,2317.5,14.8,2220.0,14.8,2220.0 -2020-08-25,EQ,IDEA,70.0,8.02,561.5,9.15,640.5,9.25,647.5,8.9,623.0,9.0,630.0 -2020-08-25,EQ,PNB,30.0,32.95,988.5,33.7,1011.0,34.04,1021.2,33.51,1005.3,33.61,1008.3 -2020-08-25,EQ,TATAMOTORS,34.0,89.13,3030.4,121.05,4115.7,127.56,4337.04,120.35,4091.9,126.32,4294.88 -2020-08-25,EQ,YESBANK,150.0,12.12,1817.5,14.75,2212.5,15.0,2250.0,14.35,2152.5,14.75,2212.5 -2020-08-26,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.05,633.5,8.85,619.5,8.9,623.0 -2020-08-26,EQ,PNB,30.0,32.95,988.5,34.04,1021.2,34.08,1022.4,33.61,1008.3,33.8,1014.0 -2020-08-26,EQ,TATAMOTORS,34.0,89.13,3030.4,129.69,4409.46,138.14,4696.76,127.56,4337.04,137.05,4659.7 -2020-08-26,EQ,YESBANK,150.0,12.12,1817.5,14.85,2227.5,14.9,2235.0,14.6,2190.0,14.65,2197.5 -2020-08-27,EQ,IDEA,70.0,8.02,561.5,8.9,623.0,9.0,630.0,8.7,609.0,8.85,619.5 -2020-08-27,EQ,PNB,30.0,32.95,988.5,33.8,1014.0,34.8,1044.0,33.56,1006.8,33.7,1011.0 -2020-08-27,EQ,TATAMOTORS,34.0,89.13,3030.4,139.24,4734.16,145.94,4961.96,138.44,4706.96,143.36,4874.24 -2020-08-27,EQ,YESBANK,150.0,12.12,1817.5,14.75,2212.5,14.9,2235.0,14.6,2190.0,14.7,2205.0 -2020-08-28,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,10.45,731.5,8.9,623.0,10.1,707.0 -2020-08-28,EQ,PNB,30.0,32.95,988.5,33.89,1016.7,35.71,1071.3,33.89,1016.7,35.37,1061.1 -2020-08-28,EQ,TATAMOTORS,34.0,89.13,3030.4,143.26,4870.84,145.3,4940.2,139.63,4747.42,141.92,4825.28 -2020-08-28,EQ,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.4,2310.0,14.9,2235.0,15.0,2250.0 -2020-08-29,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,10.45,731.5,8.9,623.0,10.1,707.0 -2020-08-29,EQ,PNB,30.0,32.95,988.5,33.89,1016.7,35.71,1071.3,33.89,1016.7,35.37,1061.1 -2020-08-29,EQ,TATAMOTORS,34.0,89.13,3030.4,143.26,4870.84,145.3,4940.2,139.63,4747.42,141.92,4825.28 -2020-08-29,EQ,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.4,2310.0,14.9,2235.0,15.0,2250.0 -2020-08-30,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,10.45,731.5,8.9,623.0,10.1,707.0 -2020-08-30,EQ,PNB,30.0,32.95,988.5,33.89,1016.7,35.71,1071.3,33.89,1016.7,35.37,1061.1 -2020-08-30,EQ,TATAMOTORS,34.0,89.13,3030.4,143.26,4870.84,145.3,4940.2,139.63,4747.42,141.92,4825.28 -2020-08-30,EQ,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.4,2310.0,14.9,2235.0,15.0,2250.0 -2020-08-31,EQ,IDEA,70.0,8.02,561.5,10.5,735.0,11.1,777.0,9.6,672.0,10.2,714.0 -2020-08-31,EQ,PNB,30.0,32.95,988.5,36.47,1094.1,36.85,1105.5,33.13,993.9,33.46,1003.8 -2020-08-31,EQ,TATAMOTORS,34.0,89.13,3030.4,143.61,4882.74,147.04,4999.36,137.35,4669.9,142.32,4838.88 -2020-08-31,EQ,YESBANK,150.0,12.12,1817.5,15.35,2302.5,15.6,2340.0,14.3,2145.0,14.35,2152.5 -2020-09-01,EQ,IDEA,70.0,8.02,561.5,10.8,756.0,10.95,766.5,7.65,535.5,8.85,619.5 -2020-09-01,EQ,PNB,30.0,32.95,988.5,33.61,1008.3,34.13,1023.9,32.27,968.1,33.13,993.9 -2020-09-01,EQ,TATAMOTORS,34.0,89.13,3030.4,142.51,4845.34,144.25,4904.5,139.53,4744.02,142.91,4858.94 -2020-09-01,EQ,YESBANK,150.0,12.12,1817.5,14.35,2152.5,15.0,2250.0,13.95,2092.5,14.65,2197.5 -2020-09-02,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,10.15,710.5,9.2,644.0,9.9,693.0 -2020-09-02,EQ,PNB,30.0,32.95,988.5,33.42,1002.6,33.56,1006.8,32.6,978.0,33.22,996.6 -2020-09-02,EQ,TATAMOTORS,34.0,89.13,3030.4,143.41,4875.94,150.71,5124.14,140.58,4779.72,149.37,5078.58 -2020-09-02,EQ,YESBANK,150.0,12.12,1817.5,14.8,2220.0,14.8,2220.0,14.2,2130.0,14.4,2160.0 -2020-09-03,EQ,IDEA,70.0,8.02,561.5,10.5,735.0,12.85,899.5,10.45,731.5,12.55,878.5 -2020-09-03,EQ,PNB,30.0,32.95,988.5,33.32,999.6,33.46,1003.8,32.84,985.2,32.94,988.2 -2020-09-03,EQ,TATAMOTORS,34.0,89.13,3030.4,150.66,5122.44,154.24,5244.16,148.63,5053.42,150.91,5130.94 -2020-09-03,EQ,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.8,2220.0,14.2,2130.0,14.6,2190.0 -2020-09-04,EQ,IDEA,70.0,8.02,561.5,11.3,791.0,13.5,945.0,11.3,791.0,12.05,843.5 -2020-09-04,EQ,PNB,30.0,32.95,988.5,32.27,968.1,32.65,979.5,31.98,959.4,32.13,963.9 -2020-09-04,EQ,TATAMOTORS,34.0,89.13,3030.4,146.99,4997.66,152.7,5191.8,146.09,4967.06,146.89,4994.26 -2020-09-04,EQ,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.45,2167.5,14.05,2107.5,14.25,2137.5 -2020-09-05,EQ,IDEA,70.0,8.02,561.5,11.3,791.0,13.5,945.0,11.3,791.0,12.05,843.5 -2020-09-05,EQ,PNB,30.0,32.95,988.5,32.27,968.1,32.65,979.5,31.98,959.4,32.13,963.9 -2020-09-05,EQ,TATAMOTORS,34.0,89.13,3030.4,146.99,4997.66,152.7,5191.8,146.09,4967.06,146.89,4994.26 -2020-09-05,EQ,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.45,2167.5,14.05,2107.5,14.25,2137.5 -2020-09-06,EQ,IDEA,70.0,8.02,561.5,11.3,791.0,13.5,945.0,11.3,791.0,12.05,843.5 -2020-09-06,EQ,PNB,30.0,32.95,988.5,32.27,968.1,32.65,979.5,31.98,959.4,32.13,963.9 -2020-09-06,EQ,TATAMOTORS,34.0,89.13,3030.4,146.99,4997.66,152.7,5191.8,146.09,4967.06,146.89,4994.26 -2020-09-06,EQ,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.45,2167.5,14.05,2107.5,14.25,2137.5 -2020-09-07,EQ,IDEA,70.0,8.02,561.5,13.25,927.5,13.25,927.5,11.95,836.5,12.3,861.0 -2020-09-07,EQ,PNB,30.0,32.95,988.5,32.32,969.6,32.51,975.3,31.98,959.4,32.27,968.1 -2020-09-07,EQ,TATAMOTORS,34.0,89.13,3030.4,149.07,5068.38,151.06,5136.04,147.09,5001.06,148.48,5048.32 -2020-09-07,EQ,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.3,2145.0,14.05,2107.5,14.1,2115.0 -2020-09-08,EQ,IDEA,70.0,8.02,561.5,12.5,875.0,12.6,882.0,11.15,780.5,11.3,791.0 -2020-09-08,EQ,PNB,30.0,32.95,988.5,32.27,968.1,32.46,973.8,31.89,956.7,32.13,963.9 -2020-09-08,EQ,TATAMOTORS,34.0,89.13,3030.4,148.53,5050.02,148.68,5055.12,140.33,4771.22,141.42,4808.28 -2020-09-08,EQ,YESBANK,150.0,12.12,1817.5,14.1,2115.0,14.15,2122.5,13.9,2085.0,13.95,2092.5 -2020-09-09,EQ,IDEA,70.0,8.02,561.5,10.95,766.5,11.25,787.5,10.55,738.5,11.1,777.0 -2020-09-09,EQ,PNB,30.0,32.95,988.5,31.51,945.3,31.79,953.7,31.08,932.4,31.41,942.3 -2020-09-09,EQ,TATAMOTORS,34.0,89.13,3030.4,140.13,4764.42,140.87,4789.58,134.86,4585.24,139.24,4734.16 -2020-09-09,EQ,YESBANK,150.0,12.12,1817.5,13.7,2055.0,13.75,2062.5,13.3,1995.0,13.65,2047.5 -2020-09-10,EQ,IDEA,70.0,8.02,561.5,11.3,791.0,11.55,808.5,11.0,770.0,11.4,798.0 -2020-09-10,EQ,PNB,30.0,32.95,988.5,31.7,951.0,32.13,963.9,31.65,949.5,32.03,960.9 -2020-09-10,EQ,TATAMOTORS,34.0,89.13,3030.4,141.92,4825.28,143.61,4882.74,137.15,4663.1,142.42,4842.28 -2020-09-10,EQ,YESBANK,150.0,12.12,1817.5,13.75,2062.5,14.15,2122.5,13.65,2047.5,13.9,2085.0 -2020-09-11,EQ,IDEA,70.0,8.02,561.5,11.4,798.0,11.4,798.0,10.9,763.0,11.15,780.5 -2020-09-11,EQ,PNB,30.0,32.95,988.5,31.79,953.7,32.32,969.6,31.79,953.7,32.17,965.1 -2020-09-11,EQ,TATAMOTORS,34.0,89.13,3030.4,142.22,4835.48,145.89,4960.26,140.78,4786.52,143.41,4875.94 -2020-09-11,EQ,YESBANK,150.0,12.12,1817.5,14.35,2152.5,14.55,2182.5,14.25,2137.5,14.55,2182.5 -2020-09-12,EQ,IDEA,70.0,8.02,561.5,11.4,798.0,11.4,798.0,10.9,763.0,11.15,780.5 -2020-09-12,EQ,PNB,30.0,32.95,988.5,31.79,953.7,32.32,969.6,31.79,953.7,32.17,965.1 -2020-09-12,EQ,TATAMOTORS,34.0,89.13,3030.4,142.22,4835.48,145.89,4960.26,140.78,4786.52,143.41,4875.94 -2020-09-12,EQ,YESBANK,150.0,12.12,1817.5,14.35,2152.5,14.55,2182.5,14.25,2137.5,14.55,2182.5 -2020-09-13,EQ,IDEA,70.0,8.02,561.5,11.4,798.0,11.4,798.0,10.9,763.0,11.15,780.5 -2020-09-13,EQ,PNB,30.0,32.95,988.5,31.79,953.7,32.32,969.6,31.79,953.7,32.17,965.1 -2020-09-13,EQ,TATAMOTORS,34.0,89.13,3030.4,142.22,4835.48,145.89,4960.26,140.78,4786.52,143.41,4875.94 -2020-09-13,EQ,YESBANK,150.0,12.12,1817.5,14.35,2152.5,14.55,2182.5,14.25,2137.5,14.55,2182.5 -2020-09-14,EQ,IDEA,70.0,8.02,561.5,11.35,794.5,11.85,829.5,11.05,773.5,11.55,808.5 -2020-09-14,EQ,PNB,30.0,32.95,988.5,32.27,968.1,32.51,975.3,31.84,955.2,32.08,962.4 -2020-09-14,EQ,TATAMOTORS,34.0,89.13,3030.4,146.29,4973.86,150.17,5105.78,144.6,4916.4,147.63,5019.42 -2020-09-14,EQ,YESBANK,150.0,12.12,1817.5,14.95,2242.5,15.25,2287.5,14.55,2182.5,14.75,2212.5 -2020-09-15,EQ,IDEA,70.0,8.02,561.5,11.85,829.5,12.25,857.5,11.65,815.5,11.75,822.5 -2020-09-15,EQ,PNB,30.0,32.95,988.5,32.41,972.3,32.41,972.3,31.51,945.3,31.79,953.7 -2020-09-15,EQ,TATAMOTORS,34.0,89.13,3030.4,148.48,5048.32,148.48,5048.32,145.65,4952.1,147.48,5014.32 -2020-09-15,EQ,YESBANK,150.0,12.12,1817.5,14.85,2227.5,14.95,2242.5,14.45,2167.5,14.55,2182.5 -2020-09-16,EQ,IDEA,70.0,8.02,561.5,11.8,826.0,11.85,829.5,11.45,801.5,11.5,805.0 -2020-09-16,EQ,PNB,30.0,32.95,988.5,31.84,955.2,32.17,965.1,31.27,938.1,32.08,962.4 -2020-09-16,EQ,TATAMOTORS,34.0,89.13,3030.4,148.28,5041.52,153.35,5213.9,147.63,5019.42,150.51,5117.34 -2020-09-16,EQ,YESBANK,150.0,12.12,1817.5,14.6,2190.0,14.6,2190.0,14.2,2130.0,14.25,2137.5 -2020-09-17,EQ,IDEA,70.0,8.02,561.5,11.4,798.0,11.45,801.5,11.1,777.0,11.25,787.5 -2020-09-17,EQ,PNB,30.0,32.95,988.5,31.75,952.5,32.03,960.9,31.51,945.3,31.75,952.5 -2020-09-17,EQ,TATAMOTORS,34.0,89.13,3030.4,149.87,5095.58,150.07,5102.38,145.3,4940.2,146.74,4989.16 -2020-09-17,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.25,2137.5,13.65,2047.5,14.1,2115.0 -2020-09-18,EQ,IDEA,70.0,8.02,561.5,11.2,784.0,11.7,819.0,11.05,773.5,11.25,787.5 -2020-09-18,EQ,PNB,30.0,32.95,988.5,31.84,955.2,31.94,958.2,30.89,926.7,31.12,933.6 -2020-09-18,EQ,TATAMOTORS,34.0,89.13,3030.4,147.78,5024.52,149.57,5085.38,145.35,4941.9,146.99,4997.66 -2020-09-18,EQ,YESBANK,150.0,12.12,1817.5,14.1,2115.0,14.25,2137.5,13.95,2092.5,14.0,2100.0 -2020-09-19,EQ,IDEA,70.0,8.02,561.5,11.2,784.0,11.7,819.0,11.05,773.5,11.25,787.5 -2020-09-19,EQ,PNB,30.0,32.95,988.5,31.84,955.2,31.94,958.2,30.89,926.7,31.12,933.6 -2020-09-19,EQ,TATAMOTORS,34.0,89.13,3030.4,147.78,5024.52,149.57,5085.38,145.35,4941.9,146.99,4997.66 -2020-09-19,EQ,YESBANK,150.0,12.12,1817.5,14.1,2115.0,14.25,2137.5,13.95,2092.5,14.0,2100.0 -2020-09-20,EQ,IDEA,70.0,8.02,561.5,11.2,784.0,11.7,819.0,11.05,773.5,11.25,787.5 -2020-09-20,EQ,PNB,30.0,32.95,988.5,31.84,955.2,31.94,958.2,30.89,926.7,31.12,933.6 -2020-09-20,EQ,TATAMOTORS,34.0,89.13,3030.4,147.78,5024.52,149.57,5085.38,145.35,4941.9,146.99,4997.66 -2020-09-20,EQ,YESBANK,150.0,12.12,1817.5,14.1,2115.0,14.25,2137.5,13.95,2092.5,14.0,2100.0 -2020-09-21,EQ,IDEA,70.0,8.02,561.5,11.25,787.5,11.4,798.0,10.3,721.0,10.4,728.0 -2020-09-21,EQ,PNB,30.0,32.95,988.5,31.08,932.4,31.12,933.6,29.02,870.6,29.26,877.8 -2020-09-21,EQ,TATAMOTORS,34.0,89.13,3030.4,146.84,4992.56,146.84,4992.56,134.66,4578.44,136.6,4644.4 -2020-09-21,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.05,2107.5,13.5,2025.0,13.55,2032.5 -2020-09-22,EQ,IDEA,70.0,8.02,561.5,10.35,724.5,10.45,731.5,9.65,675.5,10.25,717.5 -2020-09-22,EQ,PNB,30.0,32.95,988.5,29.36,880.8,29.41,882.3,28.16,844.8,28.69,860.7 -2020-09-22,EQ,TATAMOTORS,34.0,89.13,3030.4,137.15,4663.1,137.3,4668.2,128.85,4380.9,132.28,4497.52 -2020-09-22,EQ,YESBANK,150.0,12.12,1817.5,13.5,2025.0,13.5,2025.0,12.95,1942.5,13.2,1980.0 -2020-09-23,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.2,714.0,8.85,619.5,9.2,644.0 -2020-09-23,EQ,PNB,30.0,32.95,988.5,29.12,873.6,29.12,873.6,27.59,827.7,28.02,840.6 -2020-09-23,EQ,TATAMOTORS,34.0,89.13,3030.4,134.66,4578.44,135.86,4619.24,127.11,4321.74,130.59,4440.06 -2020-09-23,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.5,2025.0,13.0,1950.0,13.15,1972.5 -2020-09-24,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,9.45,661.5,8.55,598.5,9.1,637.0 -2020-09-24,EQ,PNB,30.0,32.95,988.5,27.64,829.2,27.78,833.4,26.68,800.4,26.78,803.4 -2020-09-24,EQ,TATAMOTORS,34.0,89.13,3030.4,127.11,4321.74,128.0,4352.0,121.4,4127.6,122.04,4149.36 -2020-09-24,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.05,1957.5,12.75,1912.5,12.95,1942.5 -2020-09-25,EQ,IDEA,70.0,8.02,561.5,9.35,654.5,10.45,731.5,9.0,630.0,10.3,721.0 -2020-09-25,EQ,PNB,30.0,32.95,988.5,26.97,809.1,27.93,837.9,26.4,792.0,27.74,832.2 -2020-09-25,EQ,TATAMOTORS,34.0,89.13,3030.4,122.94,4179.96,127.56,4337.04,122.34,4159.56,126.46,4299.64 -2020-09-25,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.55,2032.5,13.0,1950.0,13.35,2002.5 -2020-09-26,EQ,IDEA,70.0,8.02,561.5,9.35,654.5,10.45,731.5,9.0,630.0,10.3,721.0 -2020-09-26,EQ,PNB,30.0,32.95,988.5,26.97,809.1,27.93,837.9,26.4,792.0,27.74,832.2 -2020-09-26,EQ,TATAMOTORS,34.0,89.13,3030.4,122.94,4179.96,127.56,4337.04,122.34,4159.56,126.46,4299.64 -2020-09-26,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.55,2032.5,13.0,1950.0,13.35,2002.5 -2020-09-27,EQ,IDEA,70.0,8.02,561.5,9.35,654.5,10.45,731.5,9.0,630.0,10.3,721.0 -2020-09-27,EQ,PNB,30.0,32.95,988.5,26.97,809.1,27.93,837.9,26.4,792.0,27.74,832.2 -2020-09-27,EQ,TATAMOTORS,34.0,89.13,3030.4,122.94,4179.96,127.56,4337.04,122.34,4159.56,126.46,4299.64 -2020-09-27,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.55,2032.5,13.0,1950.0,13.35,2002.5 -2020-09-28,EQ,IDEA,70.0,8.02,561.5,10.75,752.5,10.8,756.0,10.1,707.0,10.35,724.5 -2020-09-28,EQ,PNB,30.0,32.95,988.5,28.16,844.8,28.88,866.4,27.88,836.4,28.79,863.7 -2020-09-28,EQ,TATAMOTORS,34.0,89.13,3030.4,128.1,4355.4,133.47,4537.98,126.71,4308.14,132.03,4489.02 -2020-09-28,EQ,YESBANK,150.0,12.12,1817.5,13.5,2025.0,13.85,2077.5,13.35,2002.5,13.55,2032.5 -2020-09-29,EQ,IDEA,70.0,8.02,561.5,10.1,707.0,10.25,717.5,9.55,668.5,9.8,686.0 -2020-09-29,EQ,PNB,30.0,32.95,988.5,28.83,864.9,29.02,870.6,27.4,822.0,27.78,833.4 -2020-09-29,EQ,TATAMOTORS,34.0,89.13,3030.4,134.12,4560.08,135.16,4595.44,129.89,4416.26,130.89,4450.26 -2020-09-29,EQ,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.65,2047.5,13.3,1995.0,13.35,2002.5 -2020-09-30,EQ,IDEA,70.0,8.02,561.5,9.8,686.0,10.1,707.0,9.3,651.0,9.55,668.5 -2020-09-30,EQ,PNB,30.0,32.95,988.5,27.69,830.7,27.69,830.7,27.02,810.6,27.26,817.8 -2020-09-30,EQ,TATAMOTORS,34.0,89.13,3030.4,130.74,4445.16,133.57,4541.38,129.5,4403.0,132.48,4504.32 -2020-09-30,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.4,2010.0,13.1,1965.0,13.15,1972.5 -2020-10-01,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,9.5,665.0,9.1,637.0,9.25,647.5 -2020-10-01,EQ,PNB,30.0,32.95,988.5,26.54,796.2,27.69,830.7,26.45,793.5,26.73,801.9 -2020-10-01,EQ,TATAMOTORS,34.0,89.13,3030.4,135.06,4592.04,135.66,4612.44,131.73,4478.82,132.68,4511.12 -2020-10-01,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.3,1995.0 -2020-10-02,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,9.5,665.0,9.1,637.0,9.25,647.5 -2020-10-02,EQ,PNB,30.0,32.95,988.5,26.54,796.2,27.69,830.7,26.45,793.5,26.73,801.9 -2020-10-02,EQ,TATAMOTORS,34.0,89.13,3030.4,135.06,4592.04,135.66,4612.44,131.73,4478.82,132.68,4511.12 -2020-10-02,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.3,1995.0 -2020-10-03,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,9.5,665.0,9.1,637.0,9.25,647.5 -2020-10-03,EQ,PNB,30.0,32.95,988.5,26.54,796.2,27.69,830.7,26.45,793.5,26.73,801.9 -2020-10-03,EQ,TATAMOTORS,34.0,89.13,3030.4,135.06,4592.04,135.66,4612.44,131.73,4478.82,132.68,4511.12 -2020-10-03,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.3,1995.0 -2020-10-04,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,9.5,665.0,9.1,637.0,9.25,647.5 -2020-10-04,EQ,PNB,30.0,32.95,988.5,26.54,796.2,27.69,830.7,26.45,793.5,26.73,801.9 -2020-10-04,EQ,TATAMOTORS,34.0,89.13,3030.4,135.06,4592.04,135.66,4612.44,131.73,4478.82,132.68,4511.12 -2020-10-04,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.3,1995.0 -2020-10-05,EQ,IDEA,70.0,8.02,561.5,9.25,647.5,9.5,665.0,8.95,626.5,9.0,630.0 -2020-10-05,EQ,PNB,30.0,32.95,988.5,27.11,813.3,27.54,826.2,26.78,803.4,27.02,810.6 -2020-10-05,EQ,TATAMOTORS,34.0,89.13,3030.4,136.1,4627.4,136.65,4646.1,131.23,4461.82,133.07,4524.38 -2020-10-05,EQ,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.65,2047.5,13.3,1995.0,13.35,2002.5 -2020-10-06,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,9.15,640.5,8.75,612.5,8.8,616.0 -2020-10-06,EQ,PNB,30.0,32.95,988.5,27.16,814.8,27.31,819.3,26.83,804.9,27.07,812.1 -2020-10-06,EQ,TATAMOTORS,34.0,89.13,3030.4,137.15,4663.1,144.9,4926.6,135.16,4595.44,143.86,4891.24 -2020-10-06,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.45,2017.5,13.15,1972.5,13.3,1995.0 -2020-10-07,EQ,IDEA,70.0,8.02,561.5,8.8,616.0,8.85,619.5,8.5,595.0,8.55,598.5 -2020-10-07,EQ,PNB,30.0,32.95,988.5,27.07,812.1,27.26,817.8,26.4,792.0,26.49,794.7 -2020-10-07,EQ,TATAMOTORS,34.0,89.13,3030.4,143.36,4874.24,143.61,4882.74,138.94,4723.96,140.13,4764.42 -2020-10-07,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.3,1995.0,13.1,1965.0,13.15,1972.5 -2020-10-08,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,9.2,644.0,8.55,598.5,8.95,626.5 -2020-10-08,EQ,PNB,30.0,32.95,988.5,26.78,803.4,27.4,822.0,26.49,794.7,26.54,796.2 -2020-10-08,EQ,TATAMOTORS,34.0,89.13,3030.4,141.97,4826.98,142.61,4848.74,138.74,4717.16,140.08,4762.72 -2020-10-08,EQ,YESBANK,150.0,12.12,1817.5,13.2,1980.0,13.25,1987.5,13.1,1965.0,13.1,1965.0 -2020-10-09,EQ,IDEA,70.0,8.02,561.5,9.05,633.5,9.2,644.0,8.85,619.5,8.9,623.0 -2020-10-09,EQ,PNB,30.0,32.95,988.5,26.73,801.9,27.69,830.7,26.4,792.0,27.59,827.7 -2020-10-09,EQ,TATAMOTORS,34.0,89.13,3030.4,140.28,4769.52,141.77,4820.18,137.15,4663.1,137.6,4678.4 -2020-10-09,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.2,1980.0,13.0,1950.0,13.15,1972.5 -2020-10-10,EQ,IDEA,70.0,8.02,561.5,9.05,633.5,9.2,644.0,8.85,619.5,8.9,623.0 -2020-10-10,EQ,PNB,30.0,32.95,988.5,26.73,801.9,27.69,830.7,26.4,792.0,27.59,827.7 -2020-10-10,EQ,TATAMOTORS,34.0,89.13,3030.4,140.28,4769.52,141.77,4820.18,137.15,4663.1,137.6,4678.4 -2020-10-10,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.2,1980.0,13.0,1950.0,13.15,1972.5 -2020-10-11,EQ,IDEA,70.0,8.02,561.5,9.05,633.5,9.2,644.0,8.85,619.5,8.9,623.0 -2020-10-11,EQ,PNB,30.0,32.95,988.5,26.73,801.9,27.69,830.7,26.4,792.0,27.59,827.7 -2020-10-11,EQ,TATAMOTORS,34.0,89.13,3030.4,140.28,4769.52,141.77,4820.18,137.15,4663.1,137.6,4678.4 -2020-10-11,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.2,1980.0,13.0,1950.0,13.15,1972.5 -2020-10-12,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.0,630.0,8.65,605.5,8.7,609.0 -2020-10-12,EQ,PNB,30.0,32.95,988.5,27.97,839.1,28.4,852.0,26.97,809.1,27.16,814.8 -2020-10-12,EQ,TATAMOTORS,34.0,89.13,3030.4,138.79,4718.86,138.79,4718.86,132.18,4494.12,135.06,4592.04 -2020-10-12,EQ,YESBANK,150.0,12.12,1817.5,13.2,1980.0,13.35,2002.5,12.95,1942.5,13.0,1950.0 -2020-10-13,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,8.7,609.0,8.45,591.5,8.55,598.5 -2020-10-13,EQ,PNB,30.0,32.95,988.5,27.11,813.3,27.21,816.3,26.49,794.7,26.59,797.7 -2020-10-13,EQ,TATAMOTORS,34.0,89.13,3030.4,134.56,4575.04,136.25,4632.5,132.03,4489.02,133.27,4531.18 -2020-10-13,EQ,YESBANK,150.0,12.12,1817.5,12.95,1942.5,13.15,1972.5,12.8,1920.0,12.95,1942.5 -2020-10-14,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.65,605.5,8.2,574.0,8.4,588.0 -2020-10-14,EQ,PNB,30.0,32.95,988.5,26.54,796.2,27.07,812.1,26.26,787.8,26.88,806.4 -2020-10-14,EQ,TATAMOTORS,34.0,89.13,3030.4,132.92,4519.28,133.82,4549.88,128.0,4352.0,129.89,4416.26 -2020-10-14,EQ,YESBANK,150.0,12.12,1817.5,12.9,1935.0,12.95,1942.5,12.8,1920.0,12.9,1935.0 -2020-10-15,EQ,IDEA,70.0,8.02,561.5,8.25,577.5,8.35,584.5,7.9,553.0,8.0,560.0 -2020-10-15,EQ,PNB,30.0,32.95,988.5,27.07,812.1,27.26,817.8,26.26,787.8,26.45,793.5 -2020-10-15,EQ,TATAMOTORS,34.0,89.13,3030.4,130.69,4443.46,133.52,4539.68,125.72,4274.48,126.17,4289.78 -2020-10-15,EQ,YESBANK,150.0,12.12,1817.5,12.9,1935.0,12.9,1935.0,12.6,1890.0,12.65,1897.5 -2020-10-16,EQ,IDEA,70.0,8.02,561.5,8.0,560.0,8.3,581.0,7.95,556.5,8.05,563.5 -2020-10-16,EQ,PNB,30.0,32.95,988.5,26.54,796.2,26.68,800.4,26.11,783.3,26.21,786.3 -2020-10-16,EQ,TATAMOTORS,34.0,89.13,3030.4,128.6,4372.4,129.25,4394.5,125.22,4257.48,126.96,4316.64 -2020-10-16,EQ,YESBANK,150.0,12.12,1817.5,12.55,1882.5,12.75,1912.5,12.5,1875.0,12.65,1897.5 -2020-10-17,EQ,IDEA,70.0,8.02,561.5,8.0,560.0,8.3,581.0,7.95,556.5,8.05,563.5 -2020-10-17,EQ,PNB,30.0,32.95,988.5,26.54,796.2,26.68,800.4,26.11,783.3,26.21,786.3 -2020-10-17,EQ,TATAMOTORS,34.0,89.13,3030.4,128.6,4372.4,129.25,4394.5,125.22,4257.48,126.96,4316.64 -2020-10-17,EQ,YESBANK,150.0,12.12,1817.5,12.55,1882.5,12.75,1912.5,12.5,1875.0,12.65,1897.5 -2020-10-18,EQ,IDEA,70.0,8.02,561.5,8.0,560.0,8.3,581.0,7.95,556.5,8.05,563.5 -2020-10-18,EQ,PNB,30.0,32.95,988.5,26.54,796.2,26.68,800.4,26.11,783.3,26.21,786.3 -2020-10-18,EQ,TATAMOTORS,34.0,89.13,3030.4,128.6,4372.4,129.25,4394.5,125.22,4257.48,126.96,4316.64 -2020-10-18,EQ,YESBANK,150.0,12.12,1817.5,12.55,1882.5,12.75,1912.5,12.5,1875.0,12.65,1897.5 -2020-10-19,EQ,IDEA,70.0,8.02,561.5,8.1,567.0,8.15,570.5,7.6,532.0,7.95,556.5 -2020-10-19,EQ,PNB,30.0,32.95,988.5,26.49,794.7,26.78,803.4,26.35,790.5,26.68,800.4 -2020-10-19,EQ,TATAMOTORS,34.0,89.13,3030.4,129.0,4386.0,129.59,4406.06,127.01,4318.34,127.46,4333.64 -2020-10-19,EQ,YESBANK,150.0,12.12,1817.5,12.85,1927.5,13.05,1957.5,12.8,1920.0,12.9,1935.0 -2020-10-20,EQ,IDEA,70.0,8.02,561.5,7.9,553.0,9.0,630.0,7.75,542.5,8.7,609.0 -2020-10-20,EQ,PNB,30.0,32.95,988.5,26.64,799.2,26.64,799.2,26.02,780.6,26.11,783.3 -2020-10-20,EQ,TATAMOTORS,34.0,89.13,3030.4,127.31,4328.54,129.5,4403.0,125.57,4269.38,128.85,4380.9 -2020-10-20,EQ,YESBANK,150.0,12.12,1817.5,12.9,1935.0,12.95,1942.5,12.8,1920.0,12.9,1935.0 -2020-10-21,EQ,IDEA,70.0,8.02,561.5,8.75,612.5,8.9,623.0,8.45,591.5,8.6,602.0 -2020-10-21,EQ,PNB,30.0,32.95,988.5,26.26,787.8,26.54,796.2,25.83,774.9,25.97,779.1 -2020-10-21,EQ,TATAMOTORS,34.0,89.13,3030.4,130.24,4428.16,132.28,4497.52,127.51,4335.34,129.45,4401.3 -2020-10-21,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.15,1972.5,12.65,1897.5,12.95,1942.5 -2020-10-22,EQ,IDEA,70.0,8.02,561.5,8.5,595.0,9.0,630.0,8.4,588.0,8.9,623.0 -2020-10-22,EQ,PNB,30.0,32.95,988.5,25.97,779.1,26.16,784.8,25.92,777.6,25.97,779.1 -2020-10-22,EQ,TATAMOTORS,34.0,89.13,3030.4,128.9,4382.6,133.77,4548.18,127.66,4340.44,132.68,4511.12 -2020-10-22,EQ,YESBANK,150.0,12.12,1817.5,12.9,1935.0,12.95,1942.5,12.65,1897.5,12.7,1905.0 -2020-10-23,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,9.25,647.5,8.85,619.5,9.05,633.5 -2020-10-23,EQ,PNB,30.0,32.95,988.5,26.16,784.8,26.26,787.8,25.97,779.1,26.16,784.8 -2020-10-23,EQ,TATAMOTORS,34.0,89.13,3030.4,134.07,4558.38,138.04,4693.36,133.27,4531.18,136.15,4629.1 -2020-10-23,EQ,YESBANK,150.0,12.12,1817.5,12.7,1905.0,13.3,1995.0,12.65,1897.5,13.3,1995.0 -2020-10-24,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,9.25,647.5,8.85,619.5,9.05,633.5 -2020-10-24,EQ,PNB,30.0,32.95,988.5,26.16,784.8,26.26,787.8,25.97,779.1,26.16,784.8 -2020-10-24,EQ,TATAMOTORS,34.0,89.13,3030.4,134.07,4558.38,138.04,4693.36,133.27,4531.18,136.15,4629.1 -2020-10-24,EQ,YESBANK,150.0,12.12,1817.5,12.7,1905.0,13.3,1995.0,12.65,1897.5,13.3,1995.0 -2020-10-25,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,9.25,647.5,8.85,619.5,9.05,633.5 -2020-10-25,EQ,PNB,30.0,32.95,988.5,26.16,784.8,26.26,787.8,25.97,779.1,26.16,784.8 -2020-10-25,EQ,TATAMOTORS,34.0,89.13,3030.4,134.07,4558.38,138.04,4693.36,133.27,4531.18,136.15,4629.1 -2020-10-25,EQ,YESBANK,150.0,12.12,1817.5,12.7,1905.0,13.3,1995.0,12.65,1897.5,13.3,1995.0 -2020-10-26,EQ,IDEA,70.0,8.02,561.5,9.05,633.5,9.15,640.5,8.85,619.5,8.9,623.0 -2020-10-26,EQ,PNB,30.0,32.95,988.5,26.3,789.0,26.97,809.1,26.21,786.3,26.73,801.9 -2020-10-26,EQ,TATAMOTORS,34.0,89.13,3030.4,137.55,4676.7,139.93,4757.62,130.44,4434.96,132.87,4517.58 -2020-10-26,EQ,YESBANK,150.0,12.12,1817.5,13.95,2092.5,13.95,2092.5,12.9,1935.0,13.15,1972.5 -2020-10-27,EQ,IDEA,70.0,8.02,561.5,8.8,616.0,8.85,619.5,8.65,605.5,8.7,609.0 -2020-10-27,EQ,PNB,30.0,32.95,988.5,26.73,801.9,26.73,801.9,25.83,774.9,26.11,783.3 -2020-10-27,EQ,TATAMOTORS,34.0,89.13,3030.4,133.32,4532.88,135.91,4620.94,130.04,4421.36,134.81,4583.54 -2020-10-27,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.1,1965.0,12.7,1905.0,12.85,1927.5 -2020-10-28,EQ,IDEA,70.0,8.02,561.5,8.7,609.0,9.05,633.5,8.55,598.5,8.7,609.0 -2020-10-28,EQ,PNB,30.0,32.95,988.5,26.21,786.3,26.4,792.0,25.73,771.9,25.87,776.1 -2020-10-28,EQ,TATAMOTORS,34.0,89.13,3030.4,138.14,4696.76,142.37,4840.58,132.68,4511.12,133.97,4554.98 -2020-10-28,EQ,YESBANK,150.0,12.12,1817.5,12.8,1920.0,12.8,1920.0,12.5,1875.0,12.5,1875.0 -2020-10-29,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.75,612.5,8.25,577.5,8.35,584.5 -2020-10-29,EQ,PNB,30.0,32.95,988.5,25.78,773.4,25.78,773.4,25.11,753.3,25.4,762.0 -2020-10-29,EQ,TATAMOTORS,34.0,89.13,3030.4,131.19,4460.46,132.18,4494.12,129.2,4392.8,131.09,4457.06 -2020-10-29,EQ,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.45,1867.5,12.15,1822.5,12.4,1860.0 -2020-10-30,EQ,IDEA,70.0,8.02,561.5,8.1,567.0,8.95,626.5,8.0,560.0,8.75,612.5 -2020-10-30,EQ,PNB,30.0,32.95,988.5,25.59,767.7,25.97,779.1,25.3,759.0,25.54,766.2 -2020-10-30,EQ,TATAMOTORS,34.0,89.13,3030.4,132.38,4500.92,133.67,4544.78,129.5,4403.0,131.83,4482.22 -2020-10-30,EQ,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.6,1890.0,12.3,1845.0,12.4,1860.0 -2020-10-31,EQ,IDEA,70.0,8.02,561.5,8.1,567.0,8.95,626.5,8.0,560.0,8.75,612.5 -2020-10-31,EQ,PNB,30.0,32.95,988.5,25.59,767.7,25.97,779.1,25.3,759.0,25.54,766.2 -2020-10-31,EQ,TATAMOTORS,34.0,89.13,3030.4,132.38,4500.92,133.67,4544.78,129.5,4403.0,131.83,4482.22 -2020-10-31,EQ,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.6,1890.0,12.3,1845.0,12.4,1860.0 -2020-11-01,EQ,IDEA,70.0,8.02,561.5,8.1,567.0,8.95,626.5,8.0,560.0,8.75,612.5 -2020-11-01,EQ,PNB,30.0,32.95,988.5,25.59,767.7,25.97,779.1,25.3,759.0,25.54,766.2 -2020-11-01,EQ,TATAMOTORS,34.0,89.13,3030.4,132.38,4500.92,133.67,4544.78,129.5,4403.0,131.83,4482.22 -2020-11-01,EQ,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.6,1890.0,12.3,1845.0,12.4,1860.0 -2020-11-02,EQ,IDEA,70.0,8.02,561.5,8.8,616.0,8.9,623.0,8.4,588.0,8.75,612.5 -2020-11-02,EQ,PNB,30.0,32.95,988.5,25.87,776.1,27.11,813.3,25.54,766.2,26.68,800.4 -2020-11-02,EQ,TATAMOTORS,34.0,89.13,3030.4,132.82,4515.88,133.17,4527.78,130.29,4429.86,132.03,4489.02 -2020-11-02,EQ,YESBANK,150.0,12.12,1817.5,12.45,1867.5,12.5,1875.0,12.2,1830.0,12.25,1837.5 -2020-11-03,EQ,IDEA,70.0,8.02,561.5,8.7,609.0,8.7,609.0,8.5,595.0,8.55,598.5 -2020-11-03,EQ,PNB,30.0,32.95,988.5,26.78,803.4,27.07,812.1,26.06,781.8,26.54,796.2 -2020-11-03,EQ,TATAMOTORS,34.0,89.13,3030.4,134.17,4561.78,136.55,4642.7,132.73,4512.82,133.27,4531.18 -2020-11-03,EQ,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.4,1860.0,12.25,1837.5,12.25,1837.5 -2020-11-04,EQ,IDEA,70.0,8.02,561.5,8.5,595.0,8.6,602.0,8.35,584.5,8.4,588.0 -2020-11-04,EQ,PNB,30.0,32.95,988.5,26.64,799.2,26.68,800.4,25.73,771.9,26.21,786.3 -2020-11-04,EQ,TATAMOTORS,34.0,89.13,3030.4,134.76,4581.84,136.15,4629.1,133.17,4527.78,135.06,4592.04 -2020-11-04,EQ,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.4,1860.0,12.2,1830.0,12.25,1837.5 -2020-11-05,EQ,IDEA,70.0,8.02,561.5,8.5,595.0,8.6,602.0,8.35,584.5,8.5,595.0 -2020-11-05,EQ,PNB,30.0,32.95,988.5,26.45,793.5,26.88,806.4,26.16,784.8,26.45,793.5 -2020-11-05,EQ,TATAMOTORS,34.0,89.13,3030.4,136.15,4629.1,137.15,4663.1,135.16,4595.44,136.8,4651.2 -2020-11-05,EQ,YESBANK,150.0,12.12,1817.5,12.25,1837.5,12.4,1860.0,12.25,1837.5,12.3,1845.0 -2020-11-06,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.95,626.5,8.4,588.0,8.6,602.0 -2020-11-06,EQ,PNB,30.0,32.95,988.5,26.49,794.7,26.92,807.6,26.35,790.5,26.49,794.7 -2020-11-06,EQ,TATAMOTORS,34.0,89.13,3030.4,136.8,4651.2,141.42,4808.28,136.8,4651.2,138.14,4696.76 -2020-11-06,EQ,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.35,1852.5,12.2,1830.0,12.3,1845.0 -2020-11-07,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.95,626.5,8.4,588.0,8.6,602.0 -2020-11-07,EQ,PNB,30.0,32.95,988.5,26.49,794.7,26.92,807.6,26.35,790.5,26.49,794.7 -2020-11-07,EQ,TATAMOTORS,34.0,89.13,3030.4,136.8,4651.2,141.42,4808.28,136.8,4651.2,138.14,4696.76 -2020-11-07,EQ,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.35,1852.5,12.2,1830.0,12.3,1845.0 -2020-11-08,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.95,626.5,8.4,588.0,8.6,602.0 -2020-11-08,EQ,PNB,30.0,32.95,988.5,26.49,794.7,26.92,807.6,26.35,790.5,26.49,794.7 -2020-11-08,EQ,TATAMOTORS,34.0,89.13,3030.4,136.8,4651.2,141.42,4808.28,136.8,4651.2,138.14,4696.76 -2020-11-08,EQ,YESBANK,150.0,12.12,1817.5,12.3,1845.0,12.35,1852.5,12.2,1830.0,12.3,1845.0 -2020-11-09,EQ,IDEA,70.0,8.02,561.5,8.75,612.5,8.8,616.0,8.55,598.5,8.7,609.0 -2020-11-09,EQ,PNB,30.0,32.95,988.5,26.68,800.4,27.59,827.7,26.59,797.7,27.31,819.3 -2020-11-09,EQ,TATAMOTORS,34.0,89.13,3030.4,139.73,4750.82,140.63,4781.42,137.84,4686.56,140.13,4764.42 -2020-11-09,EQ,YESBANK,150.0,12.12,1817.5,12.35,1852.5,12.9,1935.0,12.25,1837.5,12.9,1935.0 -2020-11-10,EQ,IDEA,70.0,8.02,561.5,8.65,605.5,8.7,609.0,8.5,595.0,8.55,598.5 -2020-11-10,EQ,PNB,30.0,32.95,988.5,27.59,827.7,28.45,853.5,27.31,819.3,28.26,847.8 -2020-11-10,EQ,TATAMOTORS,34.0,89.13,3030.4,143.16,4867.44,145.79,4956.86,141.87,4823.58,145.1,4933.4 -2020-11-10,EQ,YESBANK,150.0,12.12,1817.5,13.5,2025.0,13.5,2025.0,13.5,2025.0,13.5,2025.0 -2020-11-11,EQ,IDEA,70.0,8.02,561.5,8.5,595.0,8.65,605.5,8.4,588.0,8.45,591.5 -2020-11-11,EQ,PNB,30.0,32.95,988.5,28.45,853.5,28.93,867.9,27.54,826.2,27.93,837.9 -2020-11-11,EQ,TATAMOTORS,34.0,89.13,3030.4,145.6,4950.4,150.56,5119.04,144.75,4921.5,150.02,5100.68 -2020-11-11,EQ,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.15,2122.5,14.15,2122.5,14.15,2122.5 -2020-11-12,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.65,605.5,8.4,588.0,8.5,595.0 -2020-11-12,EQ,PNB,30.0,32.95,988.5,27.93,837.9,28.16,844.8,27.59,827.7,27.78,833.4 -2020-11-12,EQ,TATAMOTORS,34.0,89.13,3030.4,150.02,5100.68,152.9,5198.6,149.07,5068.38,150.27,5109.18 -2020-11-12,EQ,YESBANK,150.0,12.12,1817.5,14.7,2205.0,14.7,2205.0,13.6,2040.0,14.35,2152.5 -2020-11-13,EQ,IDEA,70.0,8.02,561.5,8.5,595.0,8.85,619.5,8.45,591.5,8.7,609.0 -2020-11-13,EQ,PNB,30.0,32.95,988.5,27.83,834.9,28.21,846.3,27.07,812.1,28.16,844.8 -2020-11-13,EQ,TATAMOTORS,34.0,89.13,3030.4,149.07,5068.38,149.07,5068.38,144.45,4911.3,145.45,4945.3 -2020-11-13,EQ,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.85,2227.5,13.95,2092.5,14.55,2182.5 -2020-11-14,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,9.25,647.5,8.8,616.0,9.1,637.0 -2020-11-14,EQ,PNB,30.0,32.95,988.5,28.64,859.2,28.64,859.2,28.16,844.8,28.26,847.8 -2020-11-14,EQ,TATAMOTORS,34.0,89.13,3030.4,147.78,5024.52,149.87,5095.58,147.09,5001.06,147.93,5029.62 -2020-11-14,EQ,YESBANK,150.0,12.12,1817.5,14.8,2220.0,14.9,2235.0,14.5,2175.0,14.55,2182.5 -2020-11-15,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,9.25,647.5,8.8,616.0,9.1,637.0 -2020-11-15,EQ,PNB,30.0,32.95,988.5,28.64,859.2,28.64,859.2,28.16,844.8,28.26,847.8 -2020-11-15,EQ,TATAMOTORS,34.0,89.13,3030.4,147.78,5024.52,149.87,5095.58,147.09,5001.06,147.93,5029.62 -2020-11-15,EQ,YESBANK,150.0,12.12,1817.5,14.8,2220.0,14.9,2235.0,14.5,2175.0,14.55,2182.5 -2020-11-16,EQ,IDEA,70.0,8.02,561.5,8.95,626.5,9.25,647.5,8.8,616.0,9.1,637.0 -2020-11-16,EQ,PNB,30.0,32.95,988.5,28.64,859.2,28.64,859.2,28.16,844.8,28.26,847.8 -2020-11-16,EQ,TATAMOTORS,34.0,89.13,3030.4,147.78,5024.52,149.87,5095.58,147.09,5001.06,147.93,5029.62 -2020-11-16,EQ,YESBANK,150.0,12.12,1817.5,14.8,2220.0,14.9,2235.0,14.5,2175.0,14.55,2182.5 -2020-11-17,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,10.0,700.0,9.1,637.0,9.3,651.0 -2020-11-17,EQ,PNB,30.0,32.95,988.5,28.26,847.8,28.83,864.9,28.07,842.1,28.5,855.0 -2020-11-17,EQ,TATAMOTORS,34.0,89.13,3030.4,151.56,5153.04,158.37,5384.58,151.26,5142.84,157.02,5338.68 -2020-11-17,EQ,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.7,2205.0,14.4,2160.0,14.65,2197.5 -2020-11-18,EQ,IDEA,70.0,8.02,561.5,9.2,644.0,9.55,668.5,9.1,637.0,9.2,644.0 -2020-11-18,EQ,PNB,30.0,32.95,988.5,28.45,853.5,29.84,895.2,28.26,847.8,29.45,883.5 -2020-11-18,EQ,TATAMOTORS,34.0,89.13,3030.4,157.87,5367.58,177.7,6041.8,157.57,5357.38,172.43,5862.62 -2020-11-18,EQ,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.85,2227.5,14.45,2167.5,14.7,2205.0 -2020-11-19,EQ,IDEA,70.0,8.02,561.5,9.15,640.5,9.6,672.0,9.05,633.5,9.25,647.5 -2020-11-19,EQ,PNB,30.0,32.95,988.5,29.45,883.5,29.45,883.5,28.4,852.0,28.64,859.2 -2020-11-19,EQ,TATAMOTORS,34.0,89.13,3030.4,170.34,5791.56,175.26,5958.84,165.52,5627.68,166.91,5674.94 -2020-11-19,EQ,YESBANK,150.0,12.12,1817.5,14.55,2182.5,14.7,2205.0,14.05,2107.5,14.25,2137.5 -2020-11-20,EQ,IDEA,70.0,8.02,561.5,9.55,668.5,10.15,710.5,9.5,665.0,10.05,703.5 -2020-11-20,EQ,PNB,30.0,32.95,988.5,28.59,857.7,28.83,864.9,28.21,846.3,28.45,853.5 -2020-11-20,EQ,TATAMOTORS,34.0,89.13,3030.4,169.0,5746.0,170.49,5796.66,164.53,5594.02,168.06,5714.04 -2020-11-20,EQ,YESBANK,150.0,12.12,1817.5,14.3,2145.0,14.65,2197.5,14.1,2115.0,14.55,2182.5 -2020-11-21,EQ,IDEA,70.0,8.02,561.5,9.55,668.5,10.15,710.5,9.5,665.0,10.05,703.5 -2020-11-21,EQ,PNB,30.0,32.95,988.5,28.59,857.7,28.83,864.9,28.21,846.3,28.45,853.5 -2020-11-21,EQ,TATAMOTORS,34.0,89.13,3030.4,169.0,5746.0,170.49,5796.66,164.53,5594.02,168.06,5714.04 -2020-11-21,EQ,YESBANK,150.0,12.12,1817.5,14.3,2145.0,14.65,2197.5,14.1,2115.0,14.55,2182.5 -2020-11-22,EQ,IDEA,70.0,8.02,561.5,9.55,668.5,10.15,710.5,9.5,665.0,10.05,703.5 -2020-11-22,EQ,PNB,30.0,32.95,988.5,28.59,857.7,28.83,864.9,28.21,846.3,28.45,853.5 -2020-11-22,EQ,TATAMOTORS,34.0,89.13,3030.4,169.0,5746.0,170.49,5796.66,164.53,5594.02,168.06,5714.04 -2020-11-22,EQ,YESBANK,150.0,12.12,1817.5,14.3,2145.0,14.65,2197.5,14.1,2115.0,14.55,2182.5 -2020-11-23,EQ,IDEA,70.0,8.02,561.5,10.3,721.0,10.6,742.0,10.15,710.5,10.4,728.0 -2020-11-23,EQ,PNB,30.0,32.95,988.5,28.59,857.7,28.79,863.7,28.4,852.0,28.69,860.7 -2020-11-23,EQ,TATAMOTORS,34.0,89.13,3030.4,168.45,5727.3,172.83,5876.22,164.53,5594.02,169.65,5768.1 -2020-11-23,EQ,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.9,2235.0,14.25,2137.5,14.55,2182.5 -2020-11-24,EQ,IDEA,70.0,8.02,561.5,10.5,735.0,10.75,752.5,10.15,710.5,10.25,717.5 -2020-11-24,EQ,PNB,30.0,32.95,988.5,28.93,867.9,29.22,876.6,28.45,853.5,29.02,870.6 -2020-11-24,EQ,TATAMOTORS,34.0,89.13,3030.4,170.79,5806.86,174.42,5930.28,170.04,5781.36,170.99,5813.66 -2020-11-24,EQ,YESBANK,150.0,12.12,1817.5,14.6,2190.0,14.75,2212.5,14.5,2175.0,14.7,2205.0 -2020-11-25,EQ,IDEA,70.0,8.02,561.5,10.3,721.0,10.35,724.5,9.65,675.5,9.7,679.0 -2020-11-25,EQ,PNB,30.0,32.95,988.5,29.26,877.8,31.12,933.6,29.17,875.1,29.93,897.9 -2020-11-25,EQ,TATAMOTORS,34.0,89.13,3030.4,173.92,5913.28,175.71,5974.14,168.21,5719.14,170.39,5793.26 -2020-11-25,EQ,YESBANK,150.0,12.12,1817.5,14.75,2212.5,14.75,2212.5,14.05,2107.5,14.15,2122.5 -2020-11-26,EQ,IDEA,70.0,8.02,561.5,9.7,679.0,10.0,700.0,9.6,672.0,9.95,696.5 -2020-11-26,EQ,PNB,30.0,32.95,988.5,29.98,899.4,30.74,922.2,29.5,885.0,30.6,918.0 -2020-11-26,EQ,TATAMOTORS,34.0,89.13,3030.4,170.54,5798.36,173.92,5913.28,169.99,5779.66,172.68,5871.12 -2020-11-26,EQ,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.25,2137.5,13.85,2077.5,14.1,2115.0 -2020-11-27,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.1,707.0,9.65,675.5,9.8,686.0 -2020-11-27,EQ,PNB,30.0,32.95,988.5,30.69,920.7,32.6,978.0,30.6,918.0,31.94,958.2 -2020-11-27,EQ,TATAMOTORS,34.0,89.13,3030.4,173.57,5901.38,182.71,6212.14,173.57,5901.38,179.24,6094.16 -2020-11-27,EQ,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.8,2220.0,14.05,2107.5,14.7,2205.0 -2020-11-28,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.1,707.0,9.65,675.5,9.8,686.0 -2020-11-28,EQ,PNB,30.0,32.95,988.5,30.69,920.7,32.6,978.0,30.6,918.0,31.94,958.2 -2020-11-28,EQ,TATAMOTORS,34.0,89.13,3030.4,173.57,5901.38,182.71,6212.14,173.57,5901.38,179.24,6094.16 -2020-11-28,EQ,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.8,2220.0,14.05,2107.5,14.7,2205.0 -2020-11-29,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.1,707.0,9.65,675.5,9.8,686.0 -2020-11-29,EQ,PNB,30.0,32.95,988.5,30.69,920.7,32.6,978.0,30.6,918.0,31.94,958.2 -2020-11-29,EQ,TATAMOTORS,34.0,89.13,3030.4,173.57,5901.38,182.71,6212.14,173.57,5901.38,179.24,6094.16 -2020-11-29,EQ,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.8,2220.0,14.05,2107.5,14.7,2205.0 -2020-11-30,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.1,707.0,9.65,675.5,9.8,686.0 -2020-11-30,EQ,PNB,30.0,32.95,988.5,30.69,920.7,32.6,978.0,30.6,918.0,31.94,958.2 -2020-11-30,EQ,TATAMOTORS,34.0,89.13,3030.4,173.57,5901.38,182.71,6212.14,173.57,5901.38,179.24,6094.16 -2020-11-30,EQ,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.8,2220.0,14.05,2107.5,14.7,2205.0 -2020-12-01,EQ,IDEA,70.0,8.02,561.5,9.8,686.0,10.35,724.5,9.6,672.0,10.0,700.0 -2020-12-01,EQ,PNB,30.0,32.95,988.5,32.37,971.1,33.08,992.4,31.79,953.7,32.89,986.7 -2020-12-01,EQ,TATAMOTORS,34.0,89.13,3030.4,181.22,6161.48,181.27,6163.18,177.0,6018.0,178.64,6073.76 -2020-12-01,EQ,YESBANK,150.0,12.12,1817.5,15.4,2310.0,15.4,2310.0,15.05,2257.5,15.4,2310.0 -2020-12-02,EQ,IDEA,70.0,8.02,561.5,9.95,696.5,10.2,714.0,9.8,686.0,9.9,693.0 -2020-12-02,EQ,PNB,30.0,32.95,988.5,32.99,989.7,33.46,1003.8,31.98,959.4,32.41,972.3 -2020-12-02,EQ,TATAMOTORS,34.0,89.13,3030.4,182.86,6217.24,186.19,6330.46,179.98,6119.32,182.47,6203.98 -2020-12-02,EQ,YESBANK,150.0,12.12,1817.5,15.7,2355.0,15.9,2385.0,14.85,2227.5,15.45,2317.5 -2020-12-03,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.05,703.5,9.8,686.0,9.95,696.5 -2020-12-03,EQ,PNB,30.0,32.95,988.5,32.8,984.0,34.42,1032.6,32.6,978.0,34.18,1025.4 -2020-12-03,EQ,TATAMOTORS,34.0,89.13,3030.4,183.86,6251.24,184.85,6284.9,182.12,6192.08,183.71,6246.14 -2020-12-03,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.8,2370.0,15.25,2287.5,15.45,2317.5 -2020-12-04,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,10.0,700.0,9.65,675.5,9.75,682.5 -2020-12-04,EQ,PNB,30.0,32.95,988.5,34.61,1038.3,35.04,1051.2,33.18,995.4,34.04,1021.2 -2020-12-04,EQ,TATAMOTORS,34.0,89.13,3030.4,185.35,6301.9,187.63,6379.42,181.08,6156.72,183.01,6222.34 -2020-12-04,EQ,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.6,2340.0,15.05,2257.5,15.35,2302.5 -2020-12-05,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,10.0,700.0,9.65,675.5,9.75,682.5 -2020-12-05,EQ,PNB,30.0,32.95,988.5,34.61,1038.3,35.04,1051.2,33.18,995.4,34.04,1021.2 -2020-12-05,EQ,TATAMOTORS,34.0,89.13,3030.4,185.35,6301.9,187.63,6379.42,181.08,6156.72,183.01,6222.34 -2020-12-05,EQ,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.6,2340.0,15.05,2257.5,15.35,2302.5 -2020-12-06,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,10.0,700.0,9.65,675.5,9.75,682.5 -2020-12-06,EQ,PNB,30.0,32.95,988.5,34.61,1038.3,35.04,1051.2,33.18,995.4,34.04,1021.2 -2020-12-06,EQ,TATAMOTORS,34.0,89.13,3030.4,185.35,6301.9,187.63,6379.42,181.08,6156.72,183.01,6222.34 -2020-12-06,EQ,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.6,2340.0,15.05,2257.5,15.35,2302.5 -2020-12-07,EQ,IDEA,70.0,8.02,561.5,9.8,686.0,9.85,689.5,9.55,668.5,9.6,672.0 -2020-12-07,EQ,PNB,30.0,32.95,988.5,33.99,1019.7,34.75,1042.5,33.8,1014.0,34.13,1023.9 -2020-12-07,EQ,TATAMOTORS,34.0,89.13,3030.4,183.31,6232.54,185.3,6300.2,181.57,6173.38,182.42,6202.28 -2020-12-07,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.5,2325.0,15.75,2362.5 -2020-12-08,EQ,IDEA,70.0,8.02,561.5,9.6,672.0,9.85,689.5,9.5,665.0,9.55,668.5 -2020-12-08,EQ,PNB,30.0,32.95,988.5,34.37,1031.1,39.24,1177.2,34.28,1028.4,38.76,1162.8 -2020-12-08,EQ,TATAMOTORS,34.0,89.13,3030.4,183.81,6249.54,184.55,6274.7,177.85,6046.9,180.68,6143.12 -2020-12-08,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,17.3,2595.0,16.0,2400.0,17.3,2595.0 -2020-12-09,EQ,IDEA,70.0,8.02,561.5,9.6,672.0,10.0,700.0,9.45,661.5,9.85,689.5 -2020-12-09,EQ,PNB,30.0,32.95,988.5,40.29,1208.7,40.72,1221.6,37.38,1121.4,37.62,1128.6 -2020-12-09,EQ,TATAMOTORS,34.0,89.13,3030.4,181.87,6183.58,185.25,6298.5,180.53,6138.02,181.57,6173.38 -2020-12-09,EQ,YESBANK,150.0,12.12,1817.5,18.25,2737.5,19.0,2850.0,18.05,2707.5,19.0,2850.0 -2020-12-10,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,10.1,707.0,9.65,675.5,9.85,689.5 -2020-12-10,EQ,PNB,30.0,32.95,988.5,37.62,1128.6,37.62,1128.6,36.38,1091.4,36.66,1099.8 -2020-12-10,EQ,TATAMOTORS,34.0,89.13,3030.4,181.57,6173.38,181.57,6173.38,175.31,5960.54,176.5,6001.0 -2020-12-10,EQ,YESBANK,150.0,12.12,1817.5,20.0,3000.0,20.75,3112.5,19.15,2872.5,20.45,3067.5 -2020-12-11,EQ,IDEA,70.0,8.02,561.5,9.85,689.5,10.35,724.5,9.7,679.0,10.1,707.0 -2020-12-11,EQ,PNB,30.0,32.95,988.5,36.85,1105.5,39.53,1185.9,36.85,1105.5,38.67,1160.1 -2020-12-11,EQ,TATAMOTORS,34.0,89.13,3030.4,176.85,6012.9,180.33,6131.22,175.41,5963.94,177.75,6043.5 -2020-12-11,EQ,YESBANK,150.0,12.12,1817.5,20.75,3112.5,20.75,3112.5,19.45,2917.5,19.45,2917.5 -2020-12-12,EQ,IDEA,70.0,8.02,561.5,9.85,689.5,10.35,724.5,9.7,679.0,10.1,707.0 -2020-12-12,EQ,PNB,30.0,32.95,988.5,36.85,1105.5,39.53,1185.9,36.85,1105.5,38.67,1160.1 -2020-12-12,EQ,TATAMOTORS,34.0,89.13,3030.4,176.85,6012.9,180.33,6131.22,175.41,5963.94,177.75,6043.5 -2020-12-12,EQ,YESBANK,150.0,12.12,1817.5,20.75,3112.5,20.75,3112.5,19.45,2917.5,19.45,2917.5 -2020-12-13,EQ,IDEA,70.0,8.02,561.5,9.85,689.5,10.35,724.5,9.7,679.0,10.1,707.0 -2020-12-13,EQ,PNB,30.0,32.95,988.5,36.85,1105.5,39.53,1185.9,36.85,1105.5,38.67,1160.1 -2020-12-13,EQ,TATAMOTORS,34.0,89.13,3030.4,176.85,6012.9,180.33,6131.22,175.41,5963.94,177.75,6043.5 -2020-12-13,EQ,YESBANK,150.0,12.12,1817.5,20.75,3112.5,20.75,3112.5,19.45,2917.5,19.45,2917.5 -2020-12-14,EQ,IDEA,70.0,8.02,561.5,10.25,717.5,10.4,728.0,9.9,693.0,10.05,703.5 -2020-12-14,EQ,PNB,30.0,32.95,988.5,39.14,1174.2,39.62,1188.6,38.86,1165.8,39.38,1181.4 -2020-12-14,EQ,TATAMOTORS,34.0,89.13,3030.4,179.88,6115.92,180.38,6132.92,175.61,5970.74,176.55,6002.7 -2020-12-14,EQ,YESBANK,150.0,12.12,1817.5,19.4,2910.0,19.45,2917.5,18.5,2775.0,18.5,2775.0 -2020-12-15,EQ,IDEA,70.0,8.02,561.5,10.05,703.5,10.05,703.5,9.7,679.0,9.9,693.0 -2020-12-15,EQ,PNB,30.0,32.95,988.5,39.38,1181.4,39.43,1182.9,37.9,1137.0,38.76,1162.8 -2020-12-15,EQ,TATAMOTORS,34.0,89.13,3030.4,175.36,5962.24,178.59,6072.06,172.18,5854.12,177.8,6045.2 -2020-12-15,EQ,YESBANK,150.0,12.12,1817.5,17.8,2670.0,18.45,2767.5,17.6,2640.0,18.3,2745.0 -2020-12-16,EQ,IDEA,70.0,8.02,561.5,9.95,696.5,10.15,710.5,9.8,686.0,10.0,700.0 -2020-12-16,EQ,PNB,30.0,32.95,988.5,37.81,1134.3,37.81,1134.3,35.56,1066.8,36.23,1086.9 -2020-12-16,EQ,TATAMOTORS,34.0,89.13,3030.4,179.88,6115.92,182.67,6210.78,178.99,6085.66,181.42,6168.28 -2020-12-16,EQ,YESBANK,150.0,12.12,1817.5,18.7,2805.0,19.2,2880.0,18.4,2760.0,18.85,2827.5 -2020-12-17,EQ,IDEA,70.0,8.02,561.5,9.95,696.5,10.25,717.5,9.8,686.0,9.95,696.5 -2020-12-17,EQ,PNB,30.0,32.95,988.5,36.42,1092.6,36.61,1098.3,35.09,1052.7,35.33,1059.9 -2020-12-17,EQ,TATAMOTORS,34.0,89.13,3030.4,182.86,6217.24,182.86,6217.24,179.53,6104.02,180.58,6139.72 -2020-12-17,EQ,YESBANK,150.0,12.12,1817.5,18.9,2835.0,18.9,2835.0,18.15,2722.5,18.25,2737.5 -2020-12-18,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,10.15,710.5,9.7,679.0,9.85,689.5 -2020-12-18,EQ,PNB,30.0,32.95,988.5,35.47,1064.1,35.47,1064.1,34.04,1021.2,34.9,1047.0 -2020-12-18,EQ,TATAMOTORS,34.0,89.13,3030.4,179.78,6112.52,180.38,6132.92,175.56,5969.04,179.44,6100.96 -2020-12-18,EQ,YESBANK,150.0,12.12,1817.5,18.15,2722.5,19.1,2865.0,17.55,2632.5,18.9,2835.0 -2020-12-19,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,10.15,710.5,9.7,679.0,9.85,689.5 -2020-12-19,EQ,PNB,30.0,32.95,988.5,35.47,1064.1,35.47,1064.1,34.04,1021.2,34.9,1047.0 -2020-12-19,EQ,TATAMOTORS,34.0,89.13,3030.4,179.78,6112.52,180.38,6132.92,175.56,5969.04,179.44,6100.96 -2020-12-19,EQ,YESBANK,150.0,12.12,1817.5,18.15,2722.5,19.1,2865.0,17.55,2632.5,18.9,2835.0 -2020-12-20,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,10.15,710.5,9.7,679.0,9.85,689.5 -2020-12-20,EQ,PNB,30.0,32.95,988.5,35.47,1064.1,35.47,1064.1,34.04,1021.2,34.9,1047.0 -2020-12-20,EQ,TATAMOTORS,34.0,89.13,3030.4,179.78,6112.52,180.38,6132.92,175.56,5969.04,179.44,6100.96 -2020-12-20,EQ,YESBANK,150.0,12.12,1817.5,18.15,2722.5,19.1,2865.0,17.55,2632.5,18.9,2835.0 -2020-12-21,EQ,IDEA,70.0,8.02,561.5,9.95,696.5,10.05,703.5,8.9,623.0,9.2,644.0 -2020-12-21,EQ,PNB,30.0,32.95,988.5,34.37,1031.1,35.18,1055.4,31.51,945.3,32.56,976.8 -2020-12-21,EQ,TATAMOTORS,34.0,89.13,3030.4,174.91,5946.94,176.45,5999.3,161.5,5491.0,163.53,5560.02 -2020-12-21,EQ,YESBANK,150.0,12.12,1817.5,18.95,2842.5,19.0,2850.0,18.0,2700.0,18.0,2700.0 -2020-12-22,EQ,IDEA,70.0,8.02,561.5,9.2,644.0,9.6,672.0,8.9,623.0,9.5,665.0 -2020-12-22,EQ,PNB,30.0,32.95,988.5,32.32,969.6,33.18,995.4,30.27,908.1,31.89,956.7 -2020-12-22,EQ,TATAMOTORS,34.0,89.13,3030.4,163.53,5560.02,168.16,5717.44,155.73,5294.82,163.93,5573.62 -2020-12-22,EQ,YESBANK,150.0,12.12,1817.5,17.4,2610.0,17.6,2640.0,17.1,2565.0,17.3,2595.0 -2020-12-23,EQ,IDEA,70.0,8.02,561.5,9.5,665.0,10.65,745.5,9.4,658.0,10.55,738.5 -2020-12-23,EQ,PNB,30.0,32.95,988.5,30.65,919.5,31.27,938.1,30.27,908.1,30.36,910.8 -2020-12-23,EQ,TATAMOTORS,34.0,89.13,3030.4,163.98,5575.32,168.65,5734.1,162.39,5521.26,168.16,5717.44 -2020-12-23,EQ,YESBANK,150.0,12.12,1817.5,17.5,2625.0,17.85,2677.5,17.05,2557.5,17.6,2640.0 -2020-12-24,EQ,IDEA,70.0,8.02,561.5,10.6,742.0,10.65,745.5,9.95,696.5,10.1,707.0 -2020-12-24,EQ,PNB,30.0,32.95,988.5,30.74,922.2,31.12,933.6,29.98,899.4,30.03,900.9 -2020-12-24,EQ,TATAMOTORS,34.0,89.13,3030.4,170.94,5811.96,176.9,6014.6,170.94,5811.96,174.86,5945.24 -2020-12-24,EQ,YESBANK,150.0,12.12,1817.5,17.9,2685.0,18.0,2700.0,17.3,2595.0,17.55,2632.5 -2020-12-25,EQ,IDEA,70.0,8.02,561.5,10.6,742.0,10.65,745.5,9.95,696.5,10.1,707.0 -2020-12-25,EQ,PNB,30.0,32.95,988.5,30.74,922.2,31.12,933.6,29.98,899.4,30.03,900.9 -2020-12-25,EQ,TATAMOTORS,34.0,89.13,3030.4,170.94,5811.96,176.9,6014.6,170.94,5811.96,174.86,5945.24 -2020-12-25,EQ,YESBANK,150.0,12.12,1817.5,17.9,2685.0,18.0,2700.0,17.3,2595.0,17.55,2632.5 -2020-12-26,EQ,IDEA,70.0,8.02,561.5,10.6,742.0,10.65,745.5,9.95,696.5,10.1,707.0 -2020-12-26,EQ,PNB,30.0,32.95,988.5,30.74,922.2,31.12,933.6,29.98,899.4,30.03,900.9 -2020-12-26,EQ,TATAMOTORS,34.0,89.13,3030.4,170.94,5811.96,176.9,6014.6,170.94,5811.96,174.86,5945.24 -2020-12-26,EQ,YESBANK,150.0,12.12,1817.5,17.9,2685.0,18.0,2700.0,17.3,2595.0,17.55,2632.5 -2020-12-27,EQ,IDEA,70.0,8.02,561.5,10.6,742.0,10.65,745.5,9.95,696.5,10.1,707.0 -2020-12-27,EQ,PNB,30.0,32.95,988.5,30.74,922.2,31.12,933.6,29.98,899.4,30.03,900.9 -2020-12-27,EQ,TATAMOTORS,34.0,89.13,3030.4,170.94,5811.96,176.9,6014.6,170.94,5811.96,174.86,5945.24 -2020-12-27,EQ,YESBANK,150.0,12.12,1817.5,17.9,2685.0,18.0,2700.0,17.3,2595.0,17.55,2632.5 -2020-12-28,EQ,IDEA,70.0,8.02,561.5,10.15,710.5,10.6,742.0,10.15,710.5,10.4,728.0 -2020-12-28,EQ,PNB,30.0,32.95,988.5,30.41,912.3,31.41,942.3,30.07,902.1,30.93,927.9 -2020-12-28,EQ,TATAMOTORS,34.0,89.13,3030.4,178.74,6077.16,186.24,6332.16,177.89,6048.26,185.2,6296.8 -2020-12-28,EQ,YESBANK,150.0,12.12,1817.5,17.8,2670.0,18.2,2730.0,17.55,2632.5,17.8,2670.0 -2020-12-29,EQ,IDEA,70.0,8.02,561.5,10.4,728.0,10.55,738.5,10.1,707.0,10.3,721.0 -2020-12-29,EQ,PNB,30.0,32.95,988.5,31.41,942.3,32.6,978.0,31.32,939.6,31.7,951.0 -2020-12-29,EQ,TATAMOTORS,34.0,89.13,3030.4,186.74,6349.16,187.29,6367.86,179.98,6119.32,182.32,6198.88 -2020-12-29,EQ,YESBANK,150.0,12.12,1817.5,17.85,2677.5,18.0,2700.0,17.6,2640.0,17.75,2662.5 -2020-12-30,EQ,IDEA,70.0,8.02,561.5,10.35,724.5,10.35,724.5,10.05,703.5,10.2,714.0 -2020-12-30,EQ,PNB,30.0,32.95,988.5,32.17,965.1,32.17,965.1,30.89,926.7,31.27,938.1 -2020-12-30,EQ,TATAMOTORS,34.0,89.13,3030.4,181.97,6186.98,184.26,6264.84,179.29,6095.86,183.01,6222.34 -2020-12-30,EQ,YESBANK,150.0,12.12,1817.5,17.7,2655.0,17.85,2677.5,17.45,2617.5,17.75,2662.5 -2020-12-31,EQ,IDEA,70.0,8.02,561.5,10.35,724.5,10.35,724.5,10.05,703.5,10.2,714.0 -2020-12-31,EQ,PNB,30.0,32.95,988.5,32.17,965.1,32.17,965.1,30.89,926.7,31.27,938.1 -2020-12-31,EQ,TATAMOTORS,34.0,89.13,3030.4,181.97,6186.98,184.26,6264.84,179.29,6095.86,183.01,6222.34 -2020-12-31,EQ,YESBANK,150.0,12.12,1817.5,17.7,2655.0,17.85,2677.5,17.45,2617.5,17.75,2662.5 -2021-01-01,EQ,IDEA,70.0,8.02,561.5,10.75,752.5,11.35,794.5,10.6,742.0,11.2,784.0 -2021-01-01,EQ,PNB,30.0,32.95,988.5,31.79,953.7,33.37,1001.1,31.6,948.0,33.22,996.6 -2021-01-01,EQ,TATAMOTORS,34.0,89.13,3030.4,183.81,6249.54,185.85,6318.9,183.36,6234.24,185.35,6301.9 -2021-01-01,EQ,YESBANK,150.0,12.12,1817.5,17.85,2677.5,18.45,2767.5,17.8,2670.0,18.0,2700.0 -2021-01-02,EQ,IDEA,70.0,8.02,561.5,10.75,752.5,11.35,794.5,10.6,742.0,11.2,784.0 -2021-01-02,EQ,PNB,30.0,32.95,988.5,31.79,953.7,33.37,1001.1,31.6,948.0,33.22,996.6 -2021-01-02,EQ,TATAMOTORS,34.0,89.13,3030.4,183.81,6249.54,185.85,6318.9,183.36,6234.24,185.35,6301.9 -2021-01-02,EQ,YESBANK,150.0,12.12,1817.5,17.85,2677.5,18.45,2767.5,17.8,2670.0,18.0,2700.0 -2021-01-03,EQ,IDEA,70.0,8.02,561.5,10.75,752.5,11.35,794.5,10.6,742.0,11.2,784.0 -2021-01-03,EQ,PNB,30.0,32.95,988.5,31.79,953.7,33.37,1001.1,31.6,948.0,33.22,996.6 -2021-01-03,EQ,TATAMOTORS,34.0,89.13,3030.4,183.81,6249.54,185.85,6318.9,183.36,6234.24,185.35,6301.9 -2021-01-03,EQ,YESBANK,150.0,12.12,1817.5,17.85,2677.5,18.45,2767.5,17.8,2670.0,18.0,2700.0 -2021-01-04,EQ,IDEA,70.0,8.02,561.5,11.8,826.0,12.15,850.5,11.45,801.5,11.9,833.0 -2021-01-04,EQ,PNB,30.0,32.95,988.5,33.8,1014.0,34.13,1023.9,32.7,981.0,33.94,1018.2 -2021-01-04,EQ,TATAMOTORS,34.0,89.13,3030.4,190.62,6481.08,191.81,6521.54,187.58,6377.72,190.12,6464.08 -2021-01-04,EQ,YESBANK,150.0,12.12,1817.5,18.4,2760.0,18.6,2790.0,17.9,2685.0,18.0,2700.0 -2021-01-05,EQ,IDEA,70.0,8.02,561.5,11.8,826.0,12.15,850.5,11.6,812.0,11.9,833.0 -2021-01-05,EQ,PNB,30.0,32.95,988.5,33.42,1002.6,34.08,1022.4,33.13,993.9,33.99,1019.7 -2021-01-05,EQ,TATAMOTORS,34.0,89.13,3030.4,185.94,6321.96,192.7,6551.8,183.91,6252.94,192.01,6528.34 -2021-01-05,EQ,YESBANK,150.0,12.12,1817.5,17.95,2692.5,18.25,2737.5,17.75,2662.5,18.0,2700.0 -2021-01-06,EQ,IDEA,70.0,8.02,561.5,12.0,840.0,12.25,857.5,11.5,805.0,11.85,829.5 -2021-01-06,EQ,PNB,30.0,32.95,988.5,34.18,1025.4,34.75,1042.5,33.18,995.4,33.61,1008.3 -2021-01-06,EQ,TATAMOTORS,34.0,89.13,3030.4,193.25,6570.5,196.38,6676.92,189.47,6441.98,194.19,6602.46 -2021-01-06,EQ,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.4,2760.0,17.8,2670.0,18.0,2700.0 -2021-01-07,EQ,IDEA,70.0,8.02,561.5,11.95,836.5,12.35,864.5,11.85,829.5,11.95,836.5 -2021-01-07,EQ,PNB,30.0,32.95,988.5,34.18,1025.4,34.37,1031.1,33.75,1012.5,33.85,1015.5 -2021-01-07,EQ,TATAMOTORS,34.0,89.13,3030.4,195.78,6656.52,199.11,6769.74,193.9,6592.6,195.54,6648.36 -2021-01-07,EQ,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.35,2752.5,17.85,2677.5,18.0,2700.0 -2021-01-08,EQ,IDEA,70.0,8.02,561.5,12.1,847.0,12.3,861.0,11.65,815.5,11.75,822.5 -2021-01-08,EQ,PNB,30.0,32.95,988.5,34.04,1021.2,34.28,1028.4,33.51,1005.3,33.8,1014.0 -2021-01-08,EQ,TATAMOTORS,34.0,89.13,3030.4,197.52,6715.68,200.26,6808.84,195.88,6659.92,196.93,6695.62 -2021-01-08,EQ,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.3,2745.0,17.8,2670.0,18.05,2707.5 -2021-01-09,EQ,IDEA,70.0,8.02,561.5,12.1,847.0,12.3,861.0,11.65,815.5,11.75,822.5 -2021-01-09,EQ,PNB,30.0,32.95,988.5,34.04,1021.2,34.28,1028.4,33.51,1005.3,33.8,1014.0 -2021-01-09,EQ,TATAMOTORS,34.0,89.13,3030.4,197.52,6715.68,200.26,6808.84,195.88,6659.92,196.93,6695.62 -2021-01-09,EQ,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.3,2745.0,17.8,2670.0,18.05,2707.5 -2021-01-10,EQ,IDEA,70.0,8.02,561.5,12.1,847.0,12.3,861.0,11.65,815.5,11.75,822.5 -2021-01-10,EQ,PNB,30.0,32.95,988.5,34.04,1021.2,34.28,1028.4,33.51,1005.3,33.8,1014.0 -2021-01-10,EQ,TATAMOTORS,34.0,89.13,3030.4,197.52,6715.68,200.26,6808.84,195.88,6659.92,196.93,6695.62 -2021-01-10,EQ,YESBANK,150.0,12.12,1817.5,18.2,2730.0,18.3,2745.0,17.8,2670.0,18.05,2707.5 -2021-01-11,EQ,IDEA,70.0,8.02,561.5,11.95,836.5,12.05,843.5,11.35,794.5,11.5,805.0 -2021-01-11,EQ,PNB,30.0,32.95,988.5,34.18,1025.4,34.18,1025.4,32.99,989.7,33.32,999.6 -2021-01-11,EQ,TATAMOTORS,34.0,89.13,3030.4,198.67,6754.78,224.01,7616.34,198.42,6746.28,219.29,7455.86 -2021-01-11,EQ,YESBANK,150.0,12.12,1817.5,18.3,2745.0,18.55,2782.5,17.85,2677.5,17.95,2692.5 -2021-01-12,EQ,IDEA,70.0,8.02,561.5,11.45,801.5,12.25,857.5,11.3,791.0,12.1,847.0 -2021-01-12,EQ,PNB,30.0,32.95,988.5,33.13,993.9,35.28,1058.4,32.75,982.5,34.85,1045.5 -2021-01-12,EQ,TATAMOTORS,34.0,89.13,3030.4,225.6,7670.4,250.84,8528.56,222.72,7572.48,236.33,8035.22 -2021-01-12,EQ,YESBANK,150.0,12.12,1817.5,17.85,2677.5,18.5,2775.0,17.6,2640.0,18.05,2707.5 -2021-01-13,EQ,IDEA,70.0,8.02,561.5,12.25,857.5,12.75,892.5,11.9,833.0,12.25,857.5 -2021-01-13,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,35.52,1065.6,33.65,1009.5,34.94,1048.2 -2021-01-13,EQ,TATAMOTORS,34.0,89.13,3030.4,241.4,8207.6,247.26,8406.84,236.93,8055.62,241.1,8197.4 -2021-01-13,EQ,YESBANK,150.0,12.12,1817.5,18.15,2722.5,18.3,2745.0,17.15,2572.5,17.8,2670.0 -2021-01-14,EQ,IDEA,70.0,8.02,561.5,12.35,864.5,12.45,871.5,12.1,847.0,12.3,861.0 -2021-01-14,EQ,PNB,30.0,32.95,988.5,35.09,1052.7,36.09,1082.7,34.75,1042.5,35.33,1059.9 -2021-01-14,EQ,TATAMOTORS,34.0,89.13,3030.4,241.35,8205.9,248.26,8440.84,237.13,8062.42,243.59,8282.06 -2021-01-14,EQ,YESBANK,150.0,12.12,1817.5,17.85,2677.5,18.1,2715.0,17.6,2640.0,17.85,2677.5 -2021-01-15,EQ,IDEA,70.0,8.02,561.5,12.35,864.5,13.8,966.0,12.3,861.0,13.65,955.5 -2021-01-15,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,35.8,1074.0,33.89,1016.7,34.32,1029.6 -2021-01-15,EQ,TATAMOTORS,34.0,89.13,3030.4,244.48,8312.32,263.02,8942.68,241.1,8197.4,258.69,8795.46 -2021-01-15,EQ,YESBANK,150.0,12.12,1817.5,17.8,2670.0,17.85,2677.5,17.25,2587.5,17.6,2640.0 -2021-01-16,EQ,IDEA,70.0,8.02,561.5,12.35,864.5,13.8,966.0,12.3,861.0,13.65,955.5 -2021-01-16,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,35.8,1074.0,33.89,1016.7,34.32,1029.6 -2021-01-16,EQ,TATAMOTORS,34.0,89.13,3030.4,244.48,8312.32,263.02,8942.68,241.1,8197.4,258.69,8795.46 -2021-01-16,EQ,YESBANK,150.0,12.12,1817.5,17.8,2670.0,17.85,2677.5,17.25,2587.5,17.6,2640.0 -2021-01-17,EQ,IDEA,70.0,8.02,561.5,12.35,864.5,13.8,966.0,12.3,861.0,13.65,955.5 -2021-01-17,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,35.8,1074.0,33.89,1016.7,34.32,1029.6 -2021-01-17,EQ,TATAMOTORS,34.0,89.13,3030.4,244.48,8312.32,263.02,8942.68,241.1,8197.4,258.69,8795.46 -2021-01-17,EQ,YESBANK,150.0,12.12,1817.5,17.8,2670.0,17.85,2677.5,17.25,2587.5,17.6,2640.0 -2021-01-18,EQ,IDEA,70.0,8.02,561.5,13.65,955.5,13.65,955.5,12.6,882.0,13.0,910.0 -2021-01-18,EQ,PNB,30.0,32.95,988.5,34.37,1031.1,34.9,1047.0,33.51,1005.3,33.85,1015.5 -2021-01-18,EQ,TATAMOTORS,34.0,89.13,3030.4,260.03,8841.02,260.83,8868.22,239.66,8148.44,244.43,8310.62 -2021-01-18,EQ,YESBANK,150.0,12.12,1817.5,18.1,2715.0,18.1,2715.0,17.45,2617.5,17.7,2655.0 -2021-01-19,EQ,IDEA,70.0,8.02,561.5,13.15,920.5,13.65,955.5,13.1,917.0,13.3,931.0 -2021-01-19,EQ,PNB,30.0,32.95,988.5,34.32,1029.6,35.09,1052.7,33.89,1016.7,34.85,1045.5 -2021-01-19,EQ,TATAMOTORS,34.0,89.13,3030.4,249.95,8498.3,260.08,8842.72,249.75,8491.5,257.05,8739.7 -2021-01-19,EQ,YESBANK,150.0,12.12,1817.5,17.85,2677.5,18.0,2700.0,17.6,2640.0,17.9,2685.0 -2021-01-20,EQ,IDEA,70.0,8.02,561.5,13.3,931.0,13.5,945.0,13.2,924.0,13.35,934.5 -2021-01-20,EQ,PNB,30.0,32.95,988.5,35.09,1052.7,35.61,1068.3,34.66,1039.8,35.28,1058.4 -2021-01-20,EQ,TATAMOTORS,34.0,89.13,3030.4,258.39,8785.26,275.79,9376.86,257.25,8746.5,273.2,9288.8 -2021-01-20,EQ,YESBANK,150.0,12.12,1817.5,17.95,2692.5,18.0,2700.0,17.4,2610.0,17.65,2647.5 -2021-01-21,EQ,IDEA,70.0,8.02,561.5,13.35,934.5,13.65,955.5,12.8,896.0,12.9,903.0 -2021-01-21,EQ,PNB,30.0,32.95,988.5,35.42,1062.6,35.71,1071.3,33.65,1009.5,34.04,1021.2 -2021-01-21,EQ,TATAMOTORS,34.0,89.13,3030.4,279.27,9495.18,297.15,10103.1,278.27,9461.18,288.81,9819.54 -2021-01-21,EQ,YESBANK,150.0,12.12,1817.5,17.7,2655.0,17.8,2670.0,17.15,2572.5,17.25,2587.5 -2021-01-22,EQ,IDEA,70.0,8.02,561.5,12.95,906.5,13.1,917.0,12.4,868.0,12.7,889.0 -2021-01-22,EQ,PNB,30.0,32.95,988.5,34.18,1025.4,34.42,1032.6,32.65,979.5,32.99,989.7 -2021-01-22,EQ,TATAMOTORS,34.0,89.13,3030.4,294.12,10000.08,305.01,10370.34,276.63,9405.42,287.56,9777.04 -2021-01-22,EQ,YESBANK,150.0,12.12,1817.5,17.35,2602.5,17.5,2625.0,16.75,2512.5,17.0,2550.0 -2021-01-23,EQ,IDEA,70.0,8.02,561.5,12.95,906.5,13.1,917.0,12.4,868.0,12.7,889.0 -2021-01-23,EQ,PNB,30.0,32.95,988.5,34.18,1025.4,34.42,1032.6,32.65,979.5,32.99,989.7 -2021-01-23,EQ,TATAMOTORS,34.0,89.13,3030.4,294.12,10000.08,305.01,10370.34,276.63,9405.42,287.56,9777.04 -2021-01-23,EQ,YESBANK,150.0,12.12,1817.5,17.35,2602.5,17.5,2625.0,16.75,2512.5,17.0,2550.0 -2021-01-24,EQ,IDEA,70.0,8.02,561.5,12.95,906.5,13.1,917.0,12.4,868.0,12.7,889.0 -2021-01-24,EQ,PNB,30.0,32.95,988.5,34.18,1025.4,34.42,1032.6,32.65,979.5,32.99,989.7 -2021-01-24,EQ,TATAMOTORS,34.0,89.13,3030.4,294.12,10000.08,305.01,10370.34,276.63,9405.42,287.56,9777.04 -2021-01-24,EQ,YESBANK,150.0,12.12,1817.5,17.35,2602.5,17.5,2625.0,16.75,2512.5,17.0,2550.0 -2021-01-25,EQ,IDEA,70.0,8.02,561.5,12.8,896.0,12.85,899.5,11.55,808.5,11.75,822.5 -2021-01-25,EQ,PNB,30.0,32.95,988.5,33.42,1002.6,33.51,1005.3,31.98,959.4,32.6,978.0 -2021-01-25,EQ,TATAMOTORS,34.0,89.13,3030.4,295.07,10032.38,297.65,10120.1,275.64,9371.76,277.43,9432.62 -2021-01-25,EQ,YESBANK,150.0,12.12,1817.5,17.4,2610.0,17.5,2625.0,16.25,2437.5,16.35,2452.5 -2021-01-26,EQ,IDEA,70.0,8.02,561.5,12.8,896.0,12.85,899.5,11.55,808.5,11.75,822.5 -2021-01-26,EQ,PNB,30.0,32.95,988.5,33.42,1002.6,33.51,1005.3,31.98,959.4,32.6,978.0 -2021-01-26,EQ,TATAMOTORS,34.0,89.13,3030.4,295.07,10032.38,297.65,10120.1,275.64,9371.76,277.43,9432.62 -2021-01-26,EQ,YESBANK,150.0,12.12,1817.5,17.4,2610.0,17.5,2625.0,16.25,2437.5,16.35,2452.5 -2021-01-27,EQ,IDEA,70.0,8.02,561.5,11.7,819.0,12.0,840.0,11.35,794.5,11.6,812.0 -2021-01-27,EQ,PNB,30.0,32.95,988.5,32.56,976.8,32.7,981.0,31.55,946.5,31.84,955.2 -2021-01-27,EQ,TATAMOTORS,34.0,89.13,3030.4,273.2,9288.8,273.3,9292.2,264.06,8978.04,265.85,9038.9 -2021-01-27,EQ,YESBANK,150.0,12.12,1817.5,16.2,2430.0,16.2,2430.0,15.7,2355.0,15.75,2362.5 -2021-01-28,EQ,IDEA,70.0,8.02,561.5,11.5,805.0,12.25,857.5,11.4,798.0,11.75,822.5 -2021-01-28,EQ,PNB,30.0,32.95,988.5,31.51,945.3,31.6,948.0,30.46,913.8,31.08,932.4 -2021-01-28,EQ,TATAMOTORS,34.0,89.13,3030.4,258.44,8786.96,271.71,9238.14,257.45,8753.3,265.15,9015.1 -2021-01-28,EQ,YESBANK,150.0,12.12,1817.5,15.2,2280.0,15.4,2310.0,15.0,2250.0,15.05,2257.5 -2021-01-29,EQ,IDEA,70.0,8.02,561.5,11.8,826.0,12.0,840.0,10.95,766.5,11.2,784.0 -2021-01-29,EQ,PNB,30.0,32.95,988.5,31.51,945.3,32.84,985.2,31.03,930.9,31.84,955.2 -2021-01-29,EQ,TATAMOTORS,34.0,89.13,3030.4,271.31,9224.54,277.08,9420.72,258.99,8805.66,261.08,8876.72 -2021-01-29,EQ,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.8,2370.0,15.0,2250.0,15.75,2362.5 -2021-01-30,EQ,IDEA,70.0,8.02,561.5,11.8,826.0,12.0,840.0,10.95,766.5,11.2,784.0 -2021-01-30,EQ,PNB,30.0,32.95,988.5,31.51,945.3,32.84,985.2,31.03,930.9,31.84,955.2 -2021-01-30,EQ,TATAMOTORS,34.0,89.13,3030.4,271.31,9224.54,277.08,9420.72,258.99,8805.66,261.08,8876.72 -2021-01-30,EQ,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.8,2370.0,15.0,2250.0,15.75,2362.5 -2021-01-31,EQ,IDEA,70.0,8.02,561.5,11.8,826.0,12.0,840.0,10.95,766.5,11.2,784.0 -2021-01-31,EQ,PNB,30.0,32.95,988.5,31.51,945.3,32.84,985.2,31.03,930.9,31.84,955.2 -2021-01-31,EQ,TATAMOTORS,34.0,89.13,3030.4,271.31,9224.54,277.08,9420.72,258.99,8805.66,261.08,8876.72 -2021-01-31,EQ,YESBANK,150.0,12.12,1817.5,15.1,2265.0,15.8,2370.0,15.0,2250.0,15.75,2362.5 -2021-02-01,EQ,IDEA,70.0,8.02,561.5,11.1,777.0,11.8,826.0,10.85,759.5,11.7,819.0 -2021-02-01,EQ,PNB,30.0,32.95,988.5,32.22,966.6,34.37,1031.1,31.6,948.0,34.13,1023.9 -2021-02-01,EQ,TATAMOTORS,34.0,89.13,3030.4,268.08,9114.72,280.26,9528.84,253.77,8628.18,277.87,9447.58 -2021-02-01,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.5,2475.0,15.45,2317.5,16.4,2460.0 -2021-02-02,EQ,IDEA,70.0,8.02,561.5,11.85,829.5,11.95,836.5,11.5,805.0,11.85,829.5 -2021-02-02,EQ,PNB,30.0,32.95,988.5,34.47,1034.1,35.18,1055.4,33.94,1018.2,34.56,1036.8 -2021-02-02,EQ,TATAMOTORS,34.0,89.13,3030.4,291.79,9920.86,326.82,11111.88,288.61,9812.74,320.01,10880.34 -2021-02-02,EQ,YESBANK,150.0,12.12,1817.5,16.55,2482.5,16.85,2527.5,16.1,2415.0,16.55,2482.5 -2021-02-03,EQ,IDEA,70.0,8.02,561.5,11.9,833.0,12.75,892.5,11.7,819.0,12.25,857.5 -2021-02-03,EQ,PNB,30.0,32.95,988.5,34.8,1044.0,37.0,1110.0,34.08,1022.4,36.61,1098.3 -2021-02-03,EQ,TATAMOTORS,34.0,89.13,3030.4,337.11,11461.74,339.79,11552.86,324.19,11022.46,328.96,11184.64 -2021-02-03,EQ,YESBANK,150.0,12.12,1817.5,16.65,2497.5,16.65,2497.5,16.2,2430.0,16.25,2437.5 -2021-02-04,EQ,IDEA,70.0,8.02,561.5,12.3,861.0,12.5,875.0,12.1,847.0,12.15,850.5 -2021-02-04,EQ,PNB,30.0,32.95,988.5,36.76,1102.8,39.14,1174.2,36.28,1088.4,38.67,1160.1 -2021-02-04,EQ,TATAMOTORS,34.0,89.13,3030.4,326.97,11116.98,332.43,11302.62,320.46,10895.64,324.14,11020.76 -2021-02-04,EQ,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.55,2482.5,16.05,2407.5,16.2,2430.0 -2021-02-05,EQ,IDEA,70.0,8.02,561.5,12.2,854.0,12.45,871.5,11.9,833.0,12.0,840.0 -2021-02-05,EQ,PNB,30.0,32.95,988.5,39.43,1182.9,40.82,1224.6,37.9,1137.0,38.33,1149.9 -2021-02-05,EQ,TATAMOTORS,34.0,89.13,3030.4,325.58,11069.72,327.96,11150.64,310.67,10562.78,313.95,10674.3 -2021-02-05,EQ,YESBANK,150.0,12.12,1817.5,16.85,2527.5,17.45,2617.5,16.75,2512.5,16.9,2535.0 -2021-02-06,EQ,IDEA,70.0,8.02,561.5,12.2,854.0,12.45,871.5,11.9,833.0,12.0,840.0 -2021-02-06,EQ,PNB,30.0,32.95,988.5,39.43,1182.9,40.82,1224.6,37.9,1137.0,38.33,1149.9 -2021-02-06,EQ,TATAMOTORS,34.0,89.13,3030.4,325.58,11069.72,327.96,11150.64,310.67,10562.78,313.95,10674.3 -2021-02-06,EQ,YESBANK,150.0,12.12,1817.5,16.85,2527.5,17.45,2617.5,16.75,2512.5,16.9,2535.0 -2021-02-07,EQ,IDEA,70.0,8.02,561.5,12.2,854.0,12.45,871.5,11.9,833.0,12.0,840.0 -2021-02-07,EQ,PNB,30.0,32.95,988.5,39.43,1182.9,40.82,1224.6,37.9,1137.0,38.33,1149.9 -2021-02-07,EQ,TATAMOTORS,34.0,89.13,3030.4,325.58,11069.72,327.96,11150.64,310.67,10562.78,313.95,10674.3 -2021-02-07,EQ,YESBANK,150.0,12.12,1817.5,16.85,2527.5,17.45,2617.5,16.75,2512.5,16.9,2535.0 -2021-02-08,EQ,IDEA,70.0,8.02,561.5,12.1,847.0,12.15,850.5,11.6,812.0,11.7,819.0 -2021-02-08,EQ,PNB,30.0,32.95,988.5,39.1,1173.0,39.34,1180.2,36.04,1081.2,36.28,1088.4 -2021-02-08,EQ,TATAMOTORS,34.0,89.13,3030.4,316.78,10770.52,337.16,11463.44,316.04,10745.36,333.88,11351.92 -2021-02-08,EQ,TATAPOWER,72.0,90.0,6480.0,85.04,6122.88,88.56,6376.32,84.55,6087.6,86.97,6261.84 -2021-02-08,EQ,YESBANK,150.0,12.12,1817.5,17.15,2572.5,17.3,2595.0,16.9,2535.0,17.05,2557.5 -2021-02-09,EQ,GOLDBEES,2.0,41.82,83.64,43.0,86.0,43.0,86.0,41.69,83.38,41.85,83.7 -2021-02-09,EQ,IDEA,70.0,8.02,561.5,11.6,812.0,12.5,875.0,11.6,812.0,11.95,836.5 -2021-02-09,EQ,NIFTYBEES,1.0,162.52,162.52,161.67,161.67,162.7,162.7,160.76,160.76,161.23,161.23 -2021-02-09,EQ,PNB,30.0,32.95,988.5,36.52,1095.6,39.19,1175.7,35.66,1069.8,37.28,1118.4 -2021-02-09,EQ,TATAMOTORS,34.0,89.13,3030.4,334.92,11387.28,336.41,11437.94,320.21,10887.14,323.04,10983.36 -2021-02-09,EQ,TATAPOWER,72.0,90.0,6480.0,87.12,6272.64,87.4,6292.8,83.54,6014.88,84.22,6063.84 -2021-02-09,EQ,YESBANK,150.0,12.12,1817.5,17.1,2565.0,17.1,2565.0,16.6,2490.0,16.65,2497.5 -2021-02-10,EQ,GOLDBEES,2.0,41.82,83.64,42.95,85.9,43.8,87.6,41.71,83.42,41.76,83.52 -2021-02-10,EQ,IDEA,70.0,8.02,561.5,11.95,836.5,12.1,847.0,11.7,819.0,11.9,833.0 -2021-02-10,EQ,NIFTYBEES,1.0,162.52,162.52,161.83,161.83,161.92,161.92,160.15,160.15,161.46,161.46 -2021-02-10,EQ,PNB,30.0,32.95,988.5,37.04,1111.2,38.14,1144.2,36.9,1107.0,37.66,1129.8 -2021-02-10,EQ,TATAMOTORS,34.0,89.13,3030.4,323.99,11015.66,330.6,11240.4,317.53,10796.02,326.87,11113.58 -2021-02-10,EQ,TATAPOWER,72.0,90.0,6480.0,85.09,6126.48,86.92,6258.24,83.44,6007.68,85.13,6129.36 -2021-02-10,EQ,YESBANK,150.0,12.12,1817.5,16.65,2497.5,16.7,2505.0,16.3,2445.0,16.4,2460.0 -2021-02-11,EQ,GOLDBEES,2.0,41.82,83.64,42.6,85.2,42.6,85.2,41.52,83.04,41.76,83.52 -2021-02-11,EQ,IDEA,70.0,8.02,561.5,11.9,833.0,13.05,913.5,11.8,826.0,12.9,903.0 -2021-02-11,EQ,NIFTYBEES,1.0,162.52,162.52,161.17,161.17,162.64,162.64,160.94,160.94,162.06,162.06 -2021-02-11,EQ,PNB,30.0,32.95,988.5,37.66,1129.8,38.29,1148.7,36.85,1105.5,37.0,1110.0 -2021-02-11,EQ,TATAMOTORS,34.0,89.13,3030.4,324.43,11030.62,329.3,11196.2,321.4,10927.6,322.99,10981.66 -2021-02-11,EQ,TATAPOWER,72.0,90.0,6480.0,85.71,6171.12,86.15,6202.8,84.55,6087.6,84.84,6108.48 -2021-02-11,EQ,YESBANK,150.0,12.12,1817.5,16.4,2460.0,16.7,2505.0,16.3,2445.0,16.5,2475.0 -2021-02-12,EQ,GOLDBEES,2.0,41.82,83.64,41.38,82.76,41.45,82.9,41.07,82.14,41.2,82.4 -2021-02-12,EQ,IDEA,70.0,8.02,561.5,12.85,899.5,13.0,910.0,12.3,861.0,12.5,875.0 -2021-02-12,EQ,NIFTYBEES,1.0,162.52,162.52,162.35,162.35,162.7,162.7,161.3,161.3,162.17,162.17 -2021-02-12,EQ,PNB,30.0,32.95,988.5,37.23,1116.9,37.86,1135.8,36.66,1099.8,37.04,1111.2 -2021-02-12,EQ,TATAMOTORS,34.0,89.13,3030.4,324.38,11028.92,328.46,11167.64,319.27,10855.18,323.39,10995.26 -2021-02-12,EQ,TATAPOWER,72.0,90.0,6480.0,85.04,6122.88,85.52,6157.44,83.1,5983.2,84.36,6073.92 -2021-02-12,EQ,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.55,2482.5,16.35,2452.5,16.4,2460.0 -2021-02-13,EQ,GOLDBEES,2.0,41.82,83.64,41.38,82.76,41.45,82.9,41.07,82.14,41.2,82.4 -2021-02-13,EQ,IDEA,70.0,8.02,561.5,12.85,899.5,13.0,910.0,12.3,861.0,12.5,875.0 -2021-02-13,EQ,NIFTYBEES,1.0,162.52,162.52,162.35,162.35,162.7,162.7,161.3,161.3,162.17,162.17 -2021-02-13,EQ,PNB,30.0,32.95,988.5,37.23,1116.9,37.86,1135.8,36.66,1099.8,37.04,1111.2 -2021-02-13,EQ,TATAMOTORS,34.0,89.13,3030.4,324.38,11028.92,328.46,11167.64,319.27,10855.18,323.39,10995.26 -2021-02-13,EQ,TATAPOWER,72.0,90.0,6480.0,85.04,6122.88,85.52,6157.44,83.1,5983.2,84.36,6073.92 -2021-02-13,EQ,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.55,2482.5,16.35,2452.5,16.4,2460.0 -2021-02-14,EQ,GOLDBEES,2.0,41.82,83.64,41.38,82.76,41.45,82.9,41.07,82.14,41.2,82.4 -2021-02-14,EQ,IDEA,70.0,8.02,561.5,12.85,899.5,13.0,910.0,12.3,861.0,12.5,875.0 -2021-02-14,EQ,NIFTYBEES,1.0,162.52,162.52,162.35,162.35,162.7,162.7,161.3,161.3,162.17,162.17 -2021-02-14,EQ,PNB,30.0,32.95,988.5,37.23,1116.9,37.86,1135.8,36.66,1099.8,37.04,1111.2 -2021-02-14,EQ,TATAMOTORS,34.0,89.13,3030.4,324.38,11028.92,328.46,11167.64,319.27,10855.18,323.39,10995.26 -2021-02-14,EQ,TATAPOWER,72.0,90.0,6480.0,85.04,6122.88,85.52,6157.44,83.1,5983.2,84.36,6073.92 -2021-02-14,EQ,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.55,2482.5,16.35,2452.5,16.4,2460.0 -2021-02-15,EQ,GOLDBEES,2.0,41.82,83.64,42.49,84.98,42.49,84.98,41.1,82.2,41.19,82.38 -2021-02-15,EQ,IDEA,70.0,8.02,561.5,12.15,850.5,12.9,903.0,11.9,833.0,12.1,847.0 -2021-02-15,EQ,NIFTYBEES,1.0,162.52,162.52,163.17,163.17,165.0,165.0,159.75,159.75,163.93,163.93 -2021-02-15,EQ,PNB,30.0,32.95,988.5,37.47,1124.1,38.24,1147.2,37.23,1116.9,37.76,1132.8 -2021-02-15,EQ,TATAMOTORS,34.0,89.13,3030.4,327.86,11147.24,333.73,11346.82,322.0,10948.0,331.29,11263.86 -2021-02-15,EQ,TATAPOWER,72.0,90.0,6480.0,85.04,6122.88,85.91,6185.52,83.44,6007.68,83.78,6032.16 -2021-02-15,EQ,YESBANK,150.0,12.12,1817.5,16.4,2460.0,16.6,2490.0,16.15,2422.5,16.25,2437.5 -2021-02-16,EQ,GOLDBEES,2.0,41.82,83.64,41.38,82.76,41.4,82.8,41.2,82.4,41.35,82.7 -2021-02-16,EQ,IDEA,70.0,8.02,561.5,12.2,854.0,12.25,857.5,11.65,815.5,11.75,822.5 -2021-02-16,EQ,NIFTYBEES,1.0,162.52,162.52,169.88,169.88,169.88,169.88,162.71,162.71,163.54,163.54 -2021-02-16,EQ,PNB,30.0,32.95,988.5,38.19,1145.7,38.81,1164.3,37.33,1119.9,37.71,1131.3 -2021-02-16,EQ,TATAMOTORS,34.0,89.13,3030.4,333.38,11334.92,335.81,11417.54,325.48,11066.32,327.17,11123.78 -2021-02-16,EQ,TATAPOWER,72.0,90.0,6480.0,84.46,6081.12,87.94,6331.68,83.68,6024.96,87.21,6279.12 -2021-02-16,EQ,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.35,2452.5,15.95,2392.5,16.05,2407.5 -2021-02-17,EQ,GOLDBEES,2.0,41.82,83.64,40.98,81.96,40.98,81.96,40.49,80.98,40.52,81.04 -2021-02-17,EQ,IDEA,70.0,8.02,561.5,11.75,822.5,12.4,868.0,11.65,815.5,11.9,833.0 -2021-02-17,EQ,NIFTYBEES,1.0,162.52,162.52,164.98,164.98,164.98,164.98,162.01,162.01,162.59,162.59 -2021-02-17,EQ,PNB,30.0,32.95,988.5,37.71,1131.3,40.58,1217.4,37.52,1125.6,39.81,1194.3 -2021-02-17,EQ,TATAMOTORS,34.0,89.13,3030.4,324.88,11045.92,332.19,11294.46,323.44,10996.96,328.11,11155.74 -2021-02-17,EQ,TATAPOWER,72.0,90.0,6480.0,87.84,6324.48,89.34,6432.48,86.78,6248.16,88.03,6338.16 -2021-02-17,EQ,YESBANK,150.0,12.12,1817.5,16.05,2407.5,16.1,2415.0,15.75,2362.5,15.9,2385.0 -2021-02-18,EQ,GOLDBEES,2.0,41.82,83.64,40.68,81.36,40.68,81.36,40.37,80.74,40.47,80.94 -2021-02-18,EQ,IDEA,70.0,8.02,561.5,11.95,836.5,11.95,836.5,11.45,801.5,11.55,808.5 -2021-02-18,EQ,NIFTYBEES,1.0,162.52,162.52,172.59,172.59,172.59,172.59,161.57,161.57,161.89,161.89 -2021-02-18,EQ,PNB,30.0,32.95,988.5,40.1,1203.0,42.29,1268.7,39.91,1197.3,41.82,1254.6 -2021-02-18,EQ,TATAMOTORS,34.0,89.13,3030.4,329.45,11201.3,329.7,11209.8,319.12,10850.08,321.85,10942.9 -2021-02-18,EQ,TATAPOWER,72.0,90.0,6480.0,88.66,6383.52,90.88,6543.36,87.16,6275.52,89.97,6477.84 -2021-02-18,EQ,YESBANK,150.0,12.12,1817.5,15.85,2377.5,16.55,2482.5,15.65,2347.5,16.15,2422.5 -2021-02-19,EQ,GOLDBEES,2.0,41.82,83.64,41.98,83.96,41.98,83.96,39.99,79.98,40.1,80.2 -2021-02-19,EQ,IDEA,70.0,8.02,561.5,11.5,805.0,11.7,819.0,10.8,756.0,10.9,763.0 -2021-02-19,EQ,NIFTYBEES,1.0,162.52,162.52,161.57,161.57,164.19,164.19,159.55,159.55,160.42,160.42 -2021-02-19,EQ,PNB,30.0,32.95,988.5,42.25,1267.5,44.25,1327.5,39.34,1180.2,40.15,1204.5 -2021-02-19,EQ,TATAMOTORS,34.0,89.13,3030.4,319.96,10878.64,319.96,10878.64,299.54,10184.36,309.92,10537.28 -2021-02-19,EQ,TATAPOWER,72.0,90.0,6480.0,90.26,6498.72,91.66,6599.52,86.34,6216.48,88.03,6338.16 -2021-02-19,EQ,YESBANK,150.0,12.12,1817.5,16.15,2422.5,16.3,2445.0,15.85,2377.5,15.95,2392.5 -2021-02-20,EQ,GOLDBEES,2.0,41.82,83.64,41.98,83.96,41.98,83.96,39.99,79.98,40.1,80.2 -2021-02-20,EQ,IDEA,70.0,8.02,561.5,11.5,805.0,11.7,819.0,10.8,756.0,10.9,763.0 -2021-02-20,EQ,NIFTYBEES,1.0,162.52,162.52,161.57,161.57,164.19,164.19,159.55,159.55,160.42,160.42 -2021-02-20,EQ,PNB,30.0,32.95,988.5,42.25,1267.5,44.25,1327.5,39.34,1180.2,40.15,1204.5 -2021-02-20,EQ,TATAMOTORS,34.0,89.13,3030.4,319.96,10878.64,319.96,10878.64,299.54,10184.36,309.92,10537.28 -2021-02-20,EQ,TATAPOWER,72.0,90.0,6480.0,90.26,6498.72,91.66,6599.52,86.34,6216.48,88.03,6338.16 -2021-02-20,EQ,YESBANK,150.0,12.12,1817.5,16.15,2422.5,16.3,2445.0,15.85,2377.5,15.95,2392.5 -2021-02-21,EQ,GOLDBEES,2.0,41.82,83.64,41.98,83.96,41.98,83.96,39.99,79.98,40.1,80.2 -2021-02-21,EQ,IDEA,70.0,8.02,561.5,11.5,805.0,11.7,819.0,10.8,756.0,10.9,763.0 -2021-02-21,EQ,NIFTYBEES,1.0,162.52,162.52,161.57,161.57,164.19,164.19,159.55,159.55,160.42,160.42 -2021-02-21,EQ,PNB,30.0,32.95,988.5,42.25,1267.5,44.25,1327.5,39.34,1180.2,40.15,1204.5 -2021-02-21,EQ,TATAMOTORS,34.0,89.13,3030.4,319.96,10878.64,319.96,10878.64,299.54,10184.36,309.92,10537.28 -2021-02-21,EQ,TATAPOWER,72.0,90.0,6480.0,90.26,6498.72,91.66,6599.52,86.34,6216.48,88.03,6338.16 -2021-02-21,EQ,YESBANK,150.0,12.12,1817.5,16.15,2422.5,16.3,2445.0,15.85,2377.5,15.95,2392.5 -2021-02-22,EQ,GOLDBEES,2.0,41.82,83.64,41.6,83.2,41.6,83.2,40.25,80.5,40.43,80.86 -2021-02-22,EQ,IDEA,70.0,8.02,561.5,10.9,763.0,11.25,787.5,10.65,745.5,10.75,752.5 -2021-02-22,EQ,NIFTYBEES,1.0,162.52,162.52,160.75,160.75,162.19,162.19,156.71,156.71,157.18,157.18 -2021-02-22,EQ,PNB,30.0,32.95,988.5,40.62,1218.6,40.91,1227.3,38.38,1151.4,39.19,1175.7 -2021-02-22,EQ,TATAMOTORS,34.0,89.13,3030.4,310.52,10557.68,311.96,10606.64,300.28,10209.52,302.62,10289.08 -2021-02-22,EQ,TATAPOWER,105.0,90.0,9450.0,87.89,9228.45,89.39,9385.95,86.0,9030.0,87.07,9142.35 -2021-02-22,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.0,2400.0,15.55,2332.5,15.6,2340.0 -2021-02-23,EQ,GOLDBEES,2.0,41.82,83.64,41.7,83.4,42.6,85.2,40.64,81.28,40.67,81.34 -2021-02-23,EQ,IDEA,70.0,8.02,561.5,10.8,756.0,11.15,780.5,10.8,756.0,11.0,770.0 -2021-02-23,EQ,NIFTYBEES,1.0,162.52,162.52,158.69,158.69,164.6,164.6,157.1,157.1,157.59,157.59 -2021-02-23,EQ,PNB,30.0,32.95,988.5,39.43,1182.9,40.29,1208.7,38.81,1164.3,39.14,1174.2 -2021-02-23,EQ,TATAMOTORS,34.0,89.13,3030.4,306.6,10424.4,326.87,11113.58,306.6,10424.4,322.0,10948.0 -2021-02-23,EQ,TATAPOWER,105.0,90.0,9450.0,87.65,9203.25,90.26,9477.3,86.78,9111.9,88.95,9339.75 -2021-02-23,EQ,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.75,2362.5,15.5,2325.0,15.6,2340.0 -2021-02-24,EQ,GOLDBEES,2.0,41.82,83.64,40.83,81.66,42.0,84.0,40.25,80.5,40.62,81.24 -2021-02-24,EQ,IDEA,70.0,8.02,561.5,11.15,780.5,11.6,812.0,11.1,777.0,11.45,801.5 -2021-02-24,EQ,NIFTYBEES,1.0,162.52,162.52,157.59,157.59,163.85,163.85,157.1,157.1,160.15,160.15 -2021-02-24,EQ,PNB,30.0,32.95,988.5,39.57,1187.1,40.19,1205.7,39.38,1181.4,39.91,1197.3 -2021-02-24,EQ,TATAMOTORS,34.0,89.13,3030.4,322.99,10981.66,327.96,11150.64,314.55,10694.7,319.66,10868.44 -2021-02-24,EQ,TATAPOWER,105.0,90.0,9450.0,89.72,9420.6,91.32,9588.6,88.95,9339.75,90.88,9542.4 -2021-02-24,EQ,YESBANK,150.0,12.12,1817.5,15.8,2370.0,16.4,2460.0,15.7,2355.0,16.1,2415.0 -2021-02-25,EQ,GOLDBEES,2.0,41.82,83.64,42.4,84.8,42.4,84.8,40.2,80.4,40.33,80.66 -2021-02-25,EQ,IDEA,70.0,8.02,561.5,11.5,805.0,11.85,829.5,11.45,801.5,11.65,815.5 -2021-02-25,EQ,NIFTYBEES,1.0,162.52,162.52,161.46,161.46,162.39,162.39,160.82,160.82,161.87,161.87 -2021-02-25,EQ,PNB,30.0,32.95,988.5,40.34,1210.2,40.72,1221.6,39.86,1195.8,40.0,1200.0 -2021-02-25,EQ,TATAMOTORS,34.0,89.13,3030.4,323.34,10993.56,332.63,11309.42,321.25,10922.5,331.09,11257.06 -2021-02-25,EQ,TATAPOWER,105.0,90.0,9450.0,91.71,9629.55,94.36,9907.8,91.17,9572.85,92.77,9740.85 -2021-02-25,EQ,YESBANK,150.0,12.12,1817.5,16.1,2415.0,16.35,2452.5,16.05,2407.5,16.1,2415.0 -2021-02-26,EQ,GOLDBEES,2.0,41.82,83.64,40.22,80.44,40.36,80.72,39.98,79.96,40.25,80.5 -2021-02-26,EQ,IDEA,70.0,8.02,561.5,11.5,805.0,11.75,822.5,11.25,787.5,11.3,791.0 -2021-02-26,EQ,NIFTYBEES,1.0,162.52,162.52,157.0,157.0,163.62,163.62,154.55,154.55,156.15,156.15 -2021-02-26,EQ,PNB,30.0,32.95,988.5,39.14,1174.2,39.81,1194.3,38.52,1155.6,39.0,1170.0 -2021-02-26,EQ,TATAMOTORS,34.0,89.13,3030.4,321.01,10914.34,330.89,11250.26,316.88,10773.92,320.96,10912.64 -2021-02-26,EQ,TATAPOWER,105.0,90.0,9450.0,91.61,9619.05,93.15,9780.75,89.87,9436.35,91.95,9654.75 -2021-02-26,EQ,YESBANK,150.0,12.12,1817.5,15.8,2370.0,15.95,2392.5,15.65,2347.5,15.75,2362.5 -2021-02-27,EQ,GOLDBEES,2.0,41.82,83.64,40.22,80.44,40.36,80.72,39.98,79.96,40.25,80.5 -2021-02-27,EQ,IDEA,70.0,8.02,561.5,11.5,805.0,11.75,822.5,11.25,787.5,11.3,791.0 -2021-02-27,EQ,NIFTYBEES,1.0,162.52,162.52,157.0,157.0,163.62,163.62,154.55,154.55,156.15,156.15 -2021-02-27,EQ,PNB,30.0,32.95,988.5,39.14,1174.2,39.81,1194.3,38.52,1155.6,39.0,1170.0 -2021-02-27,EQ,TATAMOTORS,34.0,89.13,3030.4,321.01,10914.34,330.89,11250.26,316.88,10773.92,320.96,10912.64 -2021-02-27,EQ,TATAPOWER,105.0,90.0,9450.0,91.61,9619.05,93.15,9780.75,89.87,9436.35,91.95,9654.75 -2021-02-27,EQ,YESBANK,150.0,12.12,1817.5,15.8,2370.0,15.95,2392.5,15.65,2347.5,15.75,2362.5 -2021-02-28,EQ,GOLDBEES,2.0,41.82,83.64,40.22,80.44,40.36,80.72,39.98,79.96,40.25,80.5 -2021-02-28,EQ,IDEA,70.0,8.02,561.5,11.5,805.0,11.75,822.5,11.25,787.5,11.3,791.0 -2021-02-28,EQ,NIFTYBEES,1.0,162.52,162.52,157.0,157.0,163.62,163.62,154.55,154.55,156.15,156.15 -2021-02-28,EQ,PNB,30.0,32.95,988.5,39.14,1174.2,39.81,1194.3,38.52,1155.6,39.0,1170.0 -2021-02-28,EQ,TATAMOTORS,34.0,89.13,3030.4,321.01,10914.34,330.89,11250.26,316.88,10773.92,320.96,10912.64 -2021-02-28,EQ,TATAPOWER,105.0,90.0,9450.0,91.61,9619.05,93.15,9780.75,89.87,9436.35,91.95,9654.75 -2021-02-28,EQ,YESBANK,150.0,12.12,1817.5,15.8,2370.0,15.95,2392.5,15.65,2347.5,15.75,2362.5 -2021-03-01,EQ,GOLDBEES,2.0,41.82,83.64,41.98,83.96,41.98,83.96,39.9,79.8,39.96,79.92 -2021-03-01,EQ,IDEA,70.0,8.02,561.5,11.4,798.0,11.45,801.5,10.9,763.0,11.05,773.5 -2021-03-01,EQ,NIFTYBEES,1.0,162.52,162.52,161.99,161.99,161.99,161.99,156.8,156.8,158.01,158.01 -2021-03-01,EQ,PNB,30.0,32.95,988.5,39.53,1185.9,39.57,1187.1,38.71,1161.3,38.95,1168.5 -2021-03-01,EQ,TATAMOTORS,34.0,89.13,3030.4,327.96,11150.64,329.8,11213.2,320.71,10904.14,326.27,11093.18 -2021-03-01,EQ,TATAPOWER,105.0,90.0,9450.0,93.35,9801.75,96.15,10095.75,92.33,9694.65,94.6,9933.0 -2021-03-01,EQ,YESBANK,150.0,12.12,1817.5,15.95,2392.5,16.9,2535.0,15.75,2362.5,16.3,2445.0 -2021-03-02,EQ,GOLDBEES,2.0,41.82,83.64,41.4,82.8,41.4,82.8,39.2,78.4,39.52,79.04 -2021-03-02,EQ,IDEA,70.0,8.02,561.5,11.1,777.0,11.5,805.0,10.9,763.0,11.35,794.5 -2021-03-02,EQ,NIFTYBEES,1.0,162.52,162.52,159.41,159.41,159.99,159.99,158.01,158.01,159.57,159.57 -2021-03-02,EQ,PNB,30.0,32.95,988.5,39.29,1178.7,39.76,1192.8,38.86,1165.8,39.14,1174.2 -2021-03-02,EQ,TATAMOTORS,34.0,89.13,3030.4,329.06,11188.04,345.06,11732.04,324.43,11030.62,343.62,11683.08 -2021-03-02,EQ,TATAPOWER,105.0,90.0,9450.0,96.63,10146.15,97.41,10228.05,94.7,9943.5,96.97,10181.85 -2021-03-02,EQ,YESBANK,150.0,12.12,1817.5,16.5,2475.0,16.65,2497.5,16.25,2437.5,16.3,2445.0 -2021-03-03,EQ,GOLDBEES,2.0,41.82,83.64,41.3,82.6,41.3,82.6,39.25,78.5,39.33,78.66 -2021-03-03,EQ,IDEA,70.0,8.02,561.5,11.45,801.5,11.65,815.5,11.1,777.0,11.15,780.5 -2021-03-03,EQ,NIFTYBEES,1.0,162.52,162.52,161.14,161.14,163.31,163.31,160.39,160.39,162.98,162.98 -2021-03-03,EQ,PNB,30.0,32.95,988.5,39.53,1185.9,41.91,1257.3,39.38,1181.4,41.58,1247.4 -2021-03-03,EQ,TATAMOTORS,34.0,89.13,3030.4,346.5,11781.0,354.8,12063.2,344.36,11708.24,346.35,11775.9 -2021-03-03,EQ,TATAPOWER,105.0,90.0,9450.0,101.08,10613.4,101.95,10704.75,99.05,10400.25,101.71,10679.55 -2021-03-03,EQ,YESBANK,150.0,12.12,1817.5,16.4,2460.0,16.55,2482.5,16.25,2437.5,16.35,2452.5 -2021-03-04,EQ,GOLDBEES,2.0,41.82,83.64,39.18,78.36,39.18,78.36,38.86,77.72,38.93,77.86 -2021-03-04,EQ,HERANBA,23.0,627.0,14421.0,58.98,0.0,58.99,0.0,58.11,0.0,58.62,0.0 -2021-03-04,EQ,IDEA,70.0,8.02,561.5,11.0,770.0,11.15,780.5,10.9,763.0,11.0,770.0 -2021-03-04,EQ,NIFTYBEES,1.0,162.52,162.52,165.0,165.0,165.0,165.0,160.0,160.0,161.2,161.2 -2021-03-04,EQ,PNB,30.0,32.95,988.5,41.05,1231.5,42.29,1268.7,40.53,1215.9,41.63,1248.9 -2021-03-04,EQ,TATAMOTORS,34.0,89.13,3030.4,336.91,11454.94,343.27,11671.18,335.22,11397.48,337.11,11461.74 -2021-03-04,EQ,TATAPOWER,105.0,90.0,9450.0,100.31,10532.55,110.16,11566.8,99.29,10425.45,105.62,11090.1 -2021-03-04,EQ,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.75,2512.5,16.05,2407.5,16.6,2490.0 -2021-03-05,EQ,GOLDBEES,2.0,41.82,83.64,40.0,80.0,40.0,80.0,38.51,77.02,38.67,77.34 -2021-03-05,EQ,HERANBA,11.0,627.0,6897.0,892.82,9821.02,937.46,10312.06,790.19,8692.09,806.11,8867.21 -2021-03-05,EQ,IDEA,70.0,8.02,561.5,10.9,763.0,11.0,770.0,10.4,728.0,10.55,738.5 -2021-03-05,EQ,NIFTYBEES,1.0,162.52,162.52,160.33,160.33,161.18,161.18,158.3,158.3,159.66,159.66 -2021-03-05,EQ,PNB,30.0,32.95,988.5,41.63,1248.9,41.63,1248.9,39.43,1182.9,39.81,1194.3 -2021-03-05,EQ,TATAMOTORS,34.0,89.13,3030.4,330.94,11251.96,335.76,11415.84,317.73,10802.82,323.14,10986.76 -2021-03-05,EQ,TATAPOWER,105.0,90.0,9450.0,106.97,11231.85,106.97,11231.85,100.5,10552.5,103.74,10892.7 -2021-03-05,EQ,YESBANK,150.0,12.12,1817.5,16.6,2490.0,16.9,2535.0,16.3,2445.0,16.35,2452.5 -2021-03-06,EQ,GOLDBEES,2.0,41.82,83.64,40.0,80.0,40.0,80.0,38.51,77.02,38.67,77.34 -2021-03-06,EQ,HERANBA,11.0,627.0,6897.0,892.82,9821.02,937.46,10312.06,790.19,8692.09,806.11,8867.21 -2021-03-06,EQ,IDEA,70.0,8.02,561.5,10.9,763.0,11.0,770.0,10.4,728.0,10.55,738.5 -2021-03-06,EQ,NIFTYBEES,1.0,162.52,162.52,160.33,160.33,161.18,161.18,158.3,158.3,159.66,159.66 -2021-03-06,EQ,PNB,30.0,32.95,988.5,41.63,1248.9,41.63,1248.9,39.43,1182.9,39.81,1194.3 -2021-03-06,EQ,TATAMOTORS,34.0,89.13,3030.4,330.94,11251.96,335.76,11415.84,317.73,10802.82,323.14,10986.76 -2021-03-06,EQ,TATAPOWER,105.0,90.0,9450.0,106.97,11231.85,106.97,11231.85,100.5,10552.5,103.74,10892.7 -2021-03-06,EQ,YESBANK,150.0,12.12,1817.5,16.6,2490.0,16.9,2535.0,16.3,2445.0,16.35,2452.5 -2021-03-07,EQ,GOLDBEES,2.0,41.82,83.64,40.0,80.0,40.0,80.0,38.51,77.02,38.67,77.34 -2021-03-07,EQ,HERANBA,11.0,627.0,6897.0,892.82,9821.02,937.46,10312.06,790.19,8692.09,806.11,8867.21 -2021-03-07,EQ,IDEA,70.0,8.02,561.5,10.9,763.0,11.0,770.0,10.4,728.0,10.55,738.5 -2021-03-07,EQ,NIFTYBEES,1.0,162.52,162.52,160.33,160.33,161.18,161.18,158.3,158.3,159.66,159.66 -2021-03-07,EQ,PNB,30.0,32.95,988.5,41.63,1248.9,41.63,1248.9,39.43,1182.9,39.81,1194.3 -2021-03-07,EQ,TATAMOTORS,34.0,89.13,3030.4,330.94,11251.96,335.76,11415.84,317.73,10802.82,323.14,10986.76 -2021-03-07,EQ,TATAPOWER,105.0,90.0,9450.0,106.97,11231.85,106.97,11231.85,100.5,10552.5,103.74,10892.7 -2021-03-07,EQ,YESBANK,150.0,12.12,1817.5,16.6,2490.0,16.9,2535.0,16.3,2445.0,16.35,2452.5 -2021-03-08,EQ,GOLDBEES,2.0,41.82,83.64,40.7,81.4,43.95,87.9,38.55,77.1,38.7,77.4 -2021-03-08,EQ,HERANBA,11.0,627.0,6897.0,819.41,9013.51,830.27,9132.97,730.12,8031.32,743.52,8178.72 -2021-03-08,EQ,IDEA,70.0,8.02,561.5,10.7,749.0,10.9,763.0,10.45,731.5,10.5,735.0 -2021-03-08,EQ,NIFTYBEES,1.0,162.52,162.52,163.64,163.64,183.6,183.6,159.66,159.66,160.04,160.04 -2021-03-08,EQ,PNB,30.0,32.95,988.5,40.29,1208.7,40.91,1227.3,39.72,1191.6,39.86,1195.8 -2021-03-08,EQ,TATAMOTORS,34.0,89.13,3030.4,329.7,11209.8,329.7,11209.8,316.83,10772.22,319.27,10855.18 -2021-03-08,EQ,TATAPOWER,105.0,90.0,9450.0,105.23,11049.15,108.08,11348.4,104.56,10978.8,105.38,11064.9 -2021-03-08,EQ,YESBANK,150.0,12.12,1817.5,16.55,2482.5,16.65,2497.5,16.25,2437.5,16.25,2437.5 -2021-03-09,EQ,GOLDBEES,2.0,41.82,83.64,38.64,77.28,38.91,77.82,38.52,77.04,38.85,77.7 -2021-03-09,EQ,IDEA,70.0,8.02,561.5,10.55,738.5,10.65,745.5,9.9,693.0,10.1,707.0 -2021-03-09,EQ,NIFTYBEES,1.0,162.52,162.52,161.18,161.18,161.8,161.8,159.85,159.85,161.47,161.47 -2021-03-09,EQ,PNB,30.0,32.95,988.5,40.05,1201.5,40.43,1212.9,38.91,1167.3,39.72,1191.6 -2021-03-09,EQ,TATAMOTORS,34.0,89.13,3030.4,322.99,10981.66,326.32,11094.88,307.69,10461.46,313.25,10650.5 -2021-03-09,EQ,TATAPOWER,105.0,90.0,9450.0,106.3,11161.5,106.92,11226.6,101.18,10623.9,103.4,10857.0 -2021-03-09,EQ,YESBANK,150.0,12.12,1817.5,16.25,2437.5,16.4,2460.0,15.95,2392.5,16.05,2407.5 -2021-03-10,EQ,GOLDBEES,2.0,41.82,83.64,39.18,78.36,39.18,78.36,38.9,77.8,38.95,77.9 -2021-03-10,EQ,IDEA,70.0,8.02,561.5,10.2,714.0,10.4,728.0,10.1,707.0,10.3,721.0 -2021-03-10,EQ,NIFTYBEES,1.0,162.52,162.52,164.94,164.94,164.94,164.94,161.56,161.56,162.16,162.16 -2021-03-10,EQ,PNB,30.0,32.95,988.5,40.1,1203.0,40.34,1210.2,39.43,1182.9,39.62,1188.6 -2021-03-10,EQ,TATAMOTORS,34.0,89.13,3030.4,317.53,10796.02,322.45,10963.3,314.74,10701.16,319.47,10861.98 -2021-03-10,EQ,TATAPOWER,105.0,90.0,9450.0,105.43,11070.15,105.57,11084.85,102.24,10735.2,103.74,10892.7 -2021-03-10,EQ,YESBANK,150.0,12.12,1817.5,16.1,2415.0,16.25,2437.5,16.0,2400.0,16.05,2407.5 -2021-03-11,EQ,GOLDBEES,2.0,41.82,83.64,39.18,78.36,39.18,78.36,38.9,77.8,38.95,77.9 -2021-03-11,EQ,IDEA,70.0,8.02,561.5,10.2,714.0,10.4,728.0,10.1,707.0,10.3,721.0 -2021-03-11,EQ,NIFTYBEES,1.0,162.52,162.52,164.94,164.94,164.94,164.94,161.56,161.56,162.16,162.16 -2021-03-11,EQ,PNB,30.0,32.95,988.5,40.1,1203.0,40.34,1210.2,39.43,1182.9,39.62,1188.6 -2021-03-11,EQ,TATAMOTORS,34.0,89.13,3030.4,317.53,10796.02,322.45,10963.3,314.74,10701.16,319.47,10861.98 -2021-03-11,EQ,TATAPOWER,105.0,90.0,9450.0,105.43,11070.15,105.57,11084.85,102.24,10735.2,103.74,10892.7 -2021-03-11,EQ,YESBANK,150.0,12.12,1817.5,16.1,2415.0,16.25,2437.5,16.0,2400.0,16.05,2407.5 -2021-03-12,EQ,GOLDBEES,2.0,41.82,83.64,39.8,79.6,39.8,79.6,38.57,77.14,38.63,77.26 -2021-03-12,EQ,IDEA,70.0,8.02,561.5,10.45,731.5,10.6,742.0,10.15,710.5,10.2,714.0 -2021-03-12,EQ,NIFTYBEES,1.0,162.52,162.52,163.99,163.99,163.99,163.99,159.89,159.89,160.63,160.63 -2021-03-12,EQ,PNB,30.0,32.95,988.5,39.96,1198.8,40.05,1201.5,38.86,1165.8,39.19,1175.7 -2021-03-12,EQ,TATAMOTORS,34.0,89.13,3030.4,323.04,10983.36,324.48,11032.32,312.21,10615.14,315.59,10730.06 -2021-03-12,EQ,TATAPOWER,105.0,90.0,9450.0,104.75,10998.75,110.65,11618.25,103.4,10857.0,109.44,11491.2 -2021-03-12,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.25,2437.5,15.85,2377.5,15.9,2385.0 -2021-03-13,EQ,GOLDBEES,2.0,41.82,83.64,39.8,79.6,39.8,79.6,38.57,77.14,38.63,77.26 -2021-03-13,EQ,IDEA,70.0,8.02,561.5,10.45,731.5,10.6,742.0,10.15,710.5,10.2,714.0 -2021-03-13,EQ,NIFTYBEES,1.0,162.52,162.52,163.99,163.99,163.99,163.99,159.89,159.89,160.63,160.63 -2021-03-13,EQ,PNB,30.0,32.95,988.5,39.96,1198.8,40.05,1201.5,38.86,1165.8,39.19,1175.7 -2021-03-13,EQ,TATAMOTORS,34.0,89.13,3030.4,323.04,10983.36,324.48,11032.32,312.21,10615.14,315.59,10730.06 -2021-03-13,EQ,TATAPOWER,105.0,90.0,9450.0,104.75,10998.75,110.65,11618.25,103.4,10857.0,109.44,11491.2 -2021-03-13,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.25,2437.5,15.85,2377.5,15.9,2385.0 -2021-03-14,EQ,GOLDBEES,2.0,41.82,83.64,39.8,79.6,39.8,79.6,38.57,77.14,38.63,77.26 -2021-03-14,EQ,IDEA,70.0,8.02,561.5,10.45,731.5,10.6,742.0,10.15,710.5,10.2,714.0 -2021-03-14,EQ,NIFTYBEES,1.0,162.52,162.52,163.99,163.99,163.99,163.99,159.89,159.89,160.63,160.63 -2021-03-14,EQ,PNB,30.0,32.95,988.5,39.96,1198.8,40.05,1201.5,38.86,1165.8,39.19,1175.7 -2021-03-14,EQ,TATAMOTORS,34.0,89.13,3030.4,323.04,10983.36,324.48,11032.32,312.21,10615.14,315.59,10730.06 -2021-03-14,EQ,TATAPOWER,105.0,90.0,9450.0,104.75,10998.75,110.65,11618.25,103.4,10857.0,109.44,11491.2 -2021-03-14,EQ,YESBANK,150.0,12.12,1817.5,16.0,2400.0,16.25,2437.5,15.85,2377.5,15.9,2385.0 -2021-03-15,EQ,GOLDBEES,2.0,41.82,83.64,39.7,79.4,39.7,79.4,38.7,77.4,39.06,78.12 -2021-03-15,EQ,IDEA,70.0,8.02,561.5,10.2,714.0,10.25,717.5,9.9,693.0,10.05,703.5 -2021-03-15,EQ,NIFTYBEES,1.0,162.52,162.52,161.0,161.0,161.01,161.01,158.1,158.1,159.96,159.96 -2021-03-15,EQ,PNB,30.0,32.95,988.5,39.19,1175.7,39.24,1177.2,37.95,1138.5,38.95,1168.5 -2021-03-15,EQ,TATAMOTORS,34.0,89.13,3030.4,318.02,10812.68,318.42,10826.28,308.14,10476.76,316.58,10763.72 -2021-03-15,EQ,TATAPOWER,105.0,90.0,9450.0,110.16,11566.8,110.31,11582.55,104.36,10957.8,107.79,11317.95 -2021-03-15,EQ,YESBANK,150.0,12.12,1817.5,15.7,2355.0,15.75,2362.5,15.45,2317.5,15.65,2347.5 -2021-03-16,EQ,GOLDBEES,2.0,41.82,83.64,40.4,80.8,40.4,80.8,38.97,77.94,39.03,78.06 -2021-03-16,EQ,IDEA,70.0,8.02,561.5,10.1,707.0,10.75,752.5,10.05,703.5,10.15,710.5 -2021-03-16,EQ,NIFTYBEES,1.0,162.52,162.52,163.19,163.19,164.6,164.6,159.0,159.0,159.79,159.79 -2021-03-16,EQ,PNB,30.0,32.95,988.5,39.14,1174.2,39.53,1185.9,37.81,1134.3,38.0,1140.0 -2021-03-16,EQ,TATAMOTORS,34.0,89.13,3030.4,319.02,10846.68,319.91,10876.94,313.15,10647.1,317.97,10810.98 -2021-03-16,EQ,TATAPOWER,105.0,90.0,9450.0,108.23,11364.15,108.52,11394.6,105.43,11070.15,106.01,11131.05 -2021-03-16,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.65,2347.5,15.4,2310.0,15.45,2317.5 -2021-03-17,EQ,GOLDBEES,2.0,41.82,83.64,40.1,80.2,40.1,80.2,39.03,78.06,39.14,78.28 -2021-03-17,EQ,IDEA,70.0,8.02,561.5,10.2,714.0,10.2,714.0,9.75,682.5,9.85,689.5 -2021-03-17,EQ,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,157.52,157.52,157.88,157.88 -2021-03-17,EQ,PNB,30.0,32.95,988.5,38.05,1141.5,38.14,1144.2,36.33,1089.9,36.66,1099.8 -2021-03-17,EQ,TATAMOTORS,34.0,89.13,3030.4,316.63,10765.42,318.02,10812.68,302.12,10272.08,303.91,10332.94 -2021-03-17,EQ,TATAPOWER,105.0,90.0,9450.0,105.52,11079.6,106.78,11211.9,98.95,10389.75,99.82,10481.1 -2021-03-17,EQ,YESBANK,150.0,12.12,1817.5,15.45,2317.5,15.55,2332.5,15.05,2257.5,15.1,2265.0 -2021-03-18,EQ,GOLDBEES,2.0,41.82,83.64,39.64,79.28,39.64,79.28,39.06,78.12,39.17,78.34 -2021-03-18,EQ,IDEA,70.0,8.02,561.5,10.1,707.0,10.25,717.5,9.6,672.0,9.9,693.0 -2021-03-18,EQ,NIFTYBEES,1.0,162.52,162.52,159.49,159.49,159.49,159.49,155.31,155.31,156.12,156.12 -2021-03-18,EQ,PNB,30.0,32.95,988.5,37.23,1116.9,37.33,1119.9,34.99,1049.7,35.99,1079.7 -2021-03-18,EQ,TATAMOTORS,34.0,89.13,3030.4,309.08,10508.72,314.65,10698.1,297.9,10128.6,305.1,10373.4 -2021-03-18,EQ,TATAPOWER,105.0,90.0,9450.0,101.08,10613.4,103.01,10816.05,92.77,9740.85,97.16,10201.8 -2021-03-18,EQ,YESBANK,150.0,12.12,1817.5,15.2,2280.0,15.3,2295.0,14.8,2220.0,14.9,2235.0 -2021-03-19,EQ,GOLDBEES,2.0,41.82,83.64,39.29,78.58,39.3,78.6,38.86,77.72,39.23,78.46 -2021-03-19,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,9.95,696.5,9.55,668.5,9.75,682.5 -2021-03-19,EQ,NIFTYBEES,1.0,162.52,162.52,158.59,158.59,158.59,158.59,153.86,153.86,157.87,157.87 -2021-03-19,EQ,PNB,30.0,32.95,988.5,35.52,1065.6,37.0,1110.0,34.7,1041.0,36.71,1101.3 -2021-03-19,EQ,TATAMOTORS,34.0,89.13,3030.4,301.63,10255.42,309.08,10508.72,288.41,9805.94,307.04,10439.36 -2021-03-19,EQ,TATAPOWER,105.0,90.0,9450.0,96.63,10146.15,101.22,10628.1,93.06,9771.3,100.64,10567.2 -2021-03-19,EQ,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.05,2257.5,14.3,2145.0,14.95,2242.5 -2021-03-20,EQ,GOLDBEES,2.0,41.82,83.64,39.29,78.58,39.3,78.6,38.86,77.72,39.23,78.46 -2021-03-20,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,9.95,696.5,9.55,668.5,9.75,682.5 -2021-03-20,EQ,NIFTYBEES,1.0,162.52,162.52,158.59,158.59,158.59,158.59,153.86,153.86,157.87,157.87 -2021-03-20,EQ,PNB,30.0,32.95,988.5,35.52,1065.6,37.0,1110.0,34.7,1041.0,36.71,1101.3 -2021-03-20,EQ,TATAMOTORS,34.0,89.13,3030.4,301.63,10255.42,309.08,10508.72,288.41,9805.94,307.04,10439.36 -2021-03-20,EQ,TATAPOWER,105.0,90.0,9450.0,96.63,10146.15,101.22,10628.1,93.06,9771.3,100.64,10567.2 -2021-03-20,EQ,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.05,2257.5,14.3,2145.0,14.95,2242.5 -2021-03-21,EQ,GOLDBEES,2.0,41.82,83.64,39.29,78.58,39.3,78.6,38.86,77.72,39.23,78.46 -2021-03-21,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,9.95,696.5,9.55,668.5,9.75,682.5 -2021-03-21,EQ,NIFTYBEES,1.0,162.52,162.52,158.59,158.59,158.59,158.59,153.86,153.86,157.87,157.87 -2021-03-21,EQ,PNB,30.0,32.95,988.5,35.52,1065.6,37.0,1110.0,34.7,1041.0,36.71,1101.3 -2021-03-21,EQ,TATAMOTORS,34.0,89.13,3030.4,301.63,10255.42,309.08,10508.72,288.41,9805.94,307.04,10439.36 -2021-03-21,EQ,TATAPOWER,105.0,90.0,9450.0,96.63,10146.15,101.22,10628.1,93.06,9771.3,100.64,10567.2 -2021-03-21,EQ,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.05,2257.5,14.3,2145.0,14.95,2242.5 -2021-03-22,EQ,GOLDBEES,2.0,41.82,83.64,40.1,80.2,40.1,80.2,38.3,76.6,38.85,77.7 -2021-03-22,EQ,IDEA,70.0,8.02,561.5,9.7,679.0,10.15,710.5,9.55,668.5,10.0,700.0 -2021-03-22,EQ,NIFTYBEES,1.0,162.52,162.52,178.88,178.88,178.88,178.88,137.3,137.3,157.33,157.33 -2021-03-22,EQ,PNB,30.0,32.95,988.5,36.71,1101.3,36.81,1104.3,35.8,1074.0,36.23,1086.9 -2021-03-22,EQ,TATAMOTORS,34.0,89.13,3030.4,304.56,10355.04,305.6,10390.4,298.25,10140.5,301.18,10240.12 -2021-03-22,EQ,TATAPOWER,105.0,90.0,9450.0,101.37,10643.85,102.91,10805.55,100.31,10532.55,101.22,10628.1 -2021-03-22,EQ,YESBANK,150.0,12.12,1817.5,14.95,2242.5,15.1,2265.0,14.75,2212.5,14.85,2227.5 -2021-03-23,EQ,GOLDBEES,2.0,41.82,83.64,40.4,80.8,40.4,80.8,38.86,77.72,38.92,77.84 -2021-03-23,EQ,IDEA,70.0,8.02,561.5,10.05,703.5,10.2,714.0,9.9,693.0,10.1,707.0 -2021-03-23,EQ,NIFTYBEES,1.0,162.52,162.52,178.48,178.48,178.48,178.48,157.16,157.16,158.35,158.35 -2021-03-23,EQ,PNB,30.0,32.95,988.5,36.14,1084.2,37.43,1122.9,36.09,1082.7,37.0,1110.0 -2021-03-23,EQ,TATAMOTORS,34.0,89.13,3030.4,303.12,10306.08,310.32,10550.88,302.12,10272.08,305.5,10387.0 -2021-03-23,EQ,TATAPOWER,105.0,90.0,9450.0,101.42,10649.1,102.38,10749.9,100.5,10552.5,101.03,10608.15 -2021-03-23,EQ,YESBANK,150.0,12.12,1817.5,14.9,2235.0,15.05,2257.5,14.75,2212.5,14.9,2235.0 -2021-03-24,EQ,GOLDBEES,2.0,41.82,83.64,39.18,78.36,39.18,78.36,38.83,77.66,38.88,77.76 -2021-03-24,EQ,IDEA,70.0,8.02,561.5,10.05,703.5,10.05,703.5,9.7,679.0,9.75,682.5 -2021-03-24,EQ,NIFTYBEES,1.0,162.52,162.52,174.88,174.88,174.88,174.88,155.91,155.91,156.09,156.09 -2021-03-24,EQ,PNB,30.0,32.95,988.5,36.9,1107.0,37.28,1118.4,35.09,1052.7,35.33,1059.9 -2021-03-24,EQ,TATAMOTORS,34.0,89.13,3030.4,301.68,10257.12,303.12,10306.08,291.39,9907.26,292.63,9949.42 -2021-03-24,EQ,TATAPOWER,105.0,90.0,9450.0,99.53,10450.65,102.04,10714.2,97.45,10232.25,97.84,10273.2 -2021-03-24,EQ,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.0,2250.0,14.6,2190.0,14.65,2197.5 -2021-03-25,EQ,GOLDBEES,2.0,41.82,83.64,39.08,78.16,39.18,78.36,38.86,77.72,38.89,77.78 -2021-03-25,EQ,IDEA,70.0,8.02,561.5,9.75,682.5,9.8,686.0,8.8,616.0,8.9,623.0 -2021-03-25,EQ,NIFTYBEES,1.0,162.52,162.52,156.53,156.53,156.55,156.55,153.25,153.25,153.86,153.86 -2021-03-25,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,35.33,1059.9,33.22,996.6,33.89,1016.7 -2021-03-25,EQ,TATAMOTORS,34.0,89.13,3030.4,292.18,9934.12,292.18,9934.12,280.51,9537.34,283.79,9648.86 -2021-03-25,EQ,TATAPOWER,105.0,90.0,9450.0,98.37,10328.85,98.76,10369.8,93.35,9801.75,95.33,10009.65 -2021-03-25,EQ,YESBANK,150.0,12.12,1817.5,14.65,2197.5,14.7,2205.0,14.1,2115.0,14.2,2130.0 -2021-03-26,EQ,GOLDBEES,2.0,41.82,83.64,38.78,77.56,38.91,77.82,38.61,77.22,38.79,77.58 -2021-03-26,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,9.45,661.5,9.05,633.5,9.1,637.0 -2021-03-26,EQ,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,154.11,154.11,155.21,155.21 -2021-03-26,EQ,PNB,30.0,32.95,988.5,34.56,1036.8,34.75,1042.5,34.08,1022.4,34.37,1031.1 -2021-03-26,EQ,TATAMOTORS,34.0,89.13,3030.4,288.71,9816.14,299.54,10184.36,288.71,9816.14,294.57,10015.38 -2021-03-26,EQ,TATAPOWER,105.0,90.0,9450.0,97.55,10242.75,100.84,10588.2,96.63,10146.15,99.97,10496.85 -2021-03-26,EQ,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.5,2175.0,14.0,2100.0,14.05,2107.5 -2021-03-27,EQ,GOLDBEES,2.0,41.82,83.64,38.78,77.56,38.91,77.82,38.61,77.22,38.79,77.58 -2021-03-27,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,9.45,661.5,9.05,633.5,9.1,637.0 -2021-03-27,EQ,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,154.11,154.11,155.21,155.21 -2021-03-27,EQ,PNB,30.0,32.95,988.5,34.56,1036.8,34.75,1042.5,34.08,1022.4,34.37,1031.1 -2021-03-27,EQ,TATAMOTORS,34.0,89.13,3030.4,288.71,9816.14,299.54,10184.36,288.71,9816.14,294.57,10015.38 -2021-03-27,EQ,TATAPOWER,105.0,90.0,9450.0,97.55,10242.75,100.84,10588.2,96.63,10146.15,99.97,10496.85 -2021-03-27,EQ,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.5,2175.0,14.0,2100.0,14.05,2107.5 -2021-03-28,EQ,GOLDBEES,2.0,41.82,83.64,38.78,77.56,38.91,77.82,38.61,77.22,38.79,77.58 -2021-03-28,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,9.45,661.5,9.05,633.5,9.1,637.0 -2021-03-28,EQ,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,154.11,154.11,155.21,155.21 -2021-03-28,EQ,PNB,30.0,32.95,988.5,34.56,1036.8,34.75,1042.5,34.08,1022.4,34.37,1031.1 -2021-03-28,EQ,TATAMOTORS,34.0,89.13,3030.4,288.71,9816.14,299.54,10184.36,288.71,9816.14,294.57,10015.38 -2021-03-28,EQ,TATAPOWER,105.0,90.0,9450.0,97.55,10242.75,100.84,10588.2,96.63,10146.15,99.97,10496.85 -2021-03-28,EQ,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.5,2175.0,14.0,2100.0,14.05,2107.5 -2021-03-29,EQ,GOLDBEES,2.0,41.82,83.64,38.78,77.56,38.91,77.82,38.61,77.22,38.79,77.58 -2021-03-29,EQ,IDEA,70.0,8.02,561.5,9.1,637.0,9.45,661.5,9.05,633.5,9.1,637.0 -2021-03-29,EQ,NIFTYBEES,1.0,162.52,162.52,183.48,183.48,183.48,183.48,154.11,154.11,155.21,155.21 -2021-03-29,EQ,PNB,30.0,32.95,988.5,34.56,1036.8,34.75,1042.5,34.08,1022.4,34.37,1031.1 -2021-03-29,EQ,TATAMOTORS,34.0,89.13,3030.4,288.71,9816.14,299.54,10184.36,288.71,9816.14,294.57,10015.38 -2021-03-29,EQ,TATAPOWER,105.0,90.0,9450.0,97.55,10242.75,100.84,10588.2,96.63,10146.15,99.97,10496.85 -2021-03-29,EQ,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.5,2175.0,14.0,2100.0,14.05,2107.5 -2021-03-30,EQ,GOLDBEES,2.0,41.82,83.64,39.86,79.72,39.86,79.72,38.29,76.58,38.38,76.76 -2021-03-30,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,9.5,665.0,9.0,630.0,9.2,644.0 -2021-03-30,EQ,NIFTYBEES,1.0,162.52,162.52,179.88,179.88,179.88,179.88,153.81,153.81,158.42,158.42 -2021-03-30,EQ,PNB,30.0,32.95,988.5,34.75,1042.5,35.04,1051.2,34.18,1025.4,34.51,1035.3 -2021-03-30,EQ,TATAMOTORS,34.0,89.13,3030.4,298.64,10153.76,299.44,10180.96,290.89,9890.26,295.22,10037.48 -2021-03-30,EQ,TATAPOWER,105.0,90.0,9450.0,101.8,10689.0,101.8,10689.0,99.34,10430.7,100.11,10511.55 -2021-03-30,EQ,YESBANK,150.0,12.12,1817.5,14.15,2122.5,16.85,2527.5,14.0,2100.0,16.3,2445.0 -2021-03-31,EQ,GOLDBEES,2.0,41.82,83.64,38.28,76.56,38.36,76.72,38.15,76.3,38.17,76.34 -2021-03-31,EQ,IDEA,70.0,8.02,561.5,9.25,647.5,9.8,686.0,9.1,637.0,9.25,647.5 -2021-03-31,EQ,NIFTYBEES,1.0,162.52,162.52,177.48,177.48,177.48,177.48,156.8,156.8,157.16,157.16 -2021-03-31,EQ,PNB,30.0,32.95,988.5,34.47,1034.1,35.95,1078.5,34.13,1023.9,34.99,1049.7 -2021-03-31,EQ,TATAMOTORS,34.0,89.13,3030.4,297.15,10103.1,305.6,10390.4,295.66,10052.44,299.94,10197.96 -2021-03-31,EQ,TATAPOWER,105.0,90.0,9450.0,100.16,10516.8,102.29,10740.45,99.39,10435.95,99.77,10475.85 -2021-03-31,EQ,YESBANK,150.0,12.12,1817.5,16.15,2422.5,16.25,2437.5,15.4,2310.0,15.6,2340.0 -2021-04-01,EQ,GOLDBEES,2.0,41.82,83.64,39.7,79.4,39.7,79.4,38.42,76.84,39.1,78.2 -2021-04-01,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,10.15,710.5,9.2,644.0,10.0,700.0 -2021-04-01,EQ,NIFTYBEES,1.0,162.52,162.52,137.05,137.05,177.0,177.0,137.05,137.05,158.7,158.7 -2021-04-01,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,36.76,1102.8,35.13,1053.9,36.47,1094.1 -2021-04-01,EQ,TATAMOTORS,34.0,89.13,3030.4,304.86,10365.24,307.94,10469.96,301.18,10240.12,305.85,10398.9 -2021-04-01,EQ,TATAPOWER,105.0,90.0,9450.0,100.4,10542.0,101.95,10704.75,100.06,10506.3,101.51,10658.55 -2021-04-01,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.35,2302.5,15.7,2355.0 -2021-04-02,EQ,GOLDBEES,2.0,41.82,83.64,39.7,79.4,39.7,79.4,38.42,76.84,39.1,78.2 -2021-04-02,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,10.15,710.5,9.2,644.0,10.0,700.0 -2021-04-02,EQ,NIFTYBEES,1.0,162.52,162.52,137.05,137.05,177.0,177.0,137.05,137.05,158.7,158.7 -2021-04-02,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,36.76,1102.8,35.13,1053.9,36.47,1094.1 -2021-04-02,EQ,TATAMOTORS,34.0,89.13,3030.4,304.86,10365.24,307.94,10469.96,301.18,10240.12,305.85,10398.9 -2021-04-02,EQ,TATAPOWER,105.0,90.0,9450.0,100.4,10542.0,101.95,10704.75,100.06,10506.3,101.51,10658.55 -2021-04-02,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.35,2302.5,15.7,2355.0 -2021-04-03,EQ,GOLDBEES,2.0,41.82,83.64,39.7,79.4,39.7,79.4,38.42,76.84,39.1,78.2 -2021-04-03,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,10.15,710.5,9.2,644.0,10.0,700.0 -2021-04-03,EQ,NIFTYBEES,1.0,162.52,162.52,137.05,137.05,177.0,177.0,137.05,137.05,158.7,158.7 -2021-04-03,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,36.76,1102.8,35.13,1053.9,36.47,1094.1 -2021-04-03,EQ,TATAMOTORS,34.0,89.13,3030.4,304.86,10365.24,307.94,10469.96,301.18,10240.12,305.85,10398.9 -2021-04-03,EQ,TATAPOWER,105.0,90.0,9450.0,100.4,10542.0,101.95,10704.75,100.06,10506.3,101.51,10658.55 -2021-04-03,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.35,2302.5,15.7,2355.0 -2021-04-04,EQ,GOLDBEES,2.0,41.82,83.64,39.7,79.4,39.7,79.4,38.42,76.84,39.1,78.2 -2021-04-04,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,10.15,710.5,9.2,644.0,10.0,700.0 -2021-04-04,EQ,NIFTYBEES,1.0,162.52,162.52,137.05,137.05,177.0,177.0,137.05,137.05,158.7,158.7 -2021-04-04,EQ,PNB,30.0,32.95,988.5,35.33,1059.9,36.76,1102.8,35.13,1053.9,36.47,1094.1 -2021-04-04,EQ,TATAMOTORS,34.0,89.13,3030.4,304.86,10365.24,307.94,10469.96,301.18,10240.12,305.85,10398.9 -2021-04-04,EQ,TATAPOWER,105.0,90.0,9450.0,100.4,10542.0,101.95,10704.75,100.06,10506.3,101.51,10658.55 -2021-04-04,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.35,2302.5,15.7,2355.0 -2021-04-05,EQ,GOLDBEES,2.0,41.82,83.64,39.95,79.9,39.95,79.9,39.12,78.24,39.33,78.66 -2021-04-05,EQ,IDEA,70.0,8.02,561.5,9.95,696.5,10.0,700.0,9.25,647.5,9.55,668.5 -2021-04-05,EQ,NIFTYBEES,1.0,162.52,162.52,156.01,156.01,174.0,174.0,155.01,155.01,156.96,156.96 -2021-04-05,EQ,PNB,30.0,32.95,988.5,36.81,1104.3,36.81,1104.3,34.56,1036.8,35.28,1058.4 -2021-04-05,EQ,TATAMOTORS,34.0,89.13,3030.4,304.91,10366.94,309.78,10532.52,295.37,10042.58,303.17,10307.78 -2021-04-05,EQ,TATAPOWER,105.0,90.0,9450.0,101.47,10654.35,101.95,10704.75,97.07,10192.35,99.87,10486.35 -2021-04-05,EQ,YESBANK,150.0,12.12,1817.5,15.85,2377.5,15.95,2392.5,15.2,2280.0,15.5,2325.0 -2021-04-06,EQ,GOLDBEES,2.0,41.82,83.64,38.2,76.4,40.2,80.4,37.0,74.0,39.49,78.98 -2021-04-06,EQ,IDEA,70.0,8.02,561.5,9.5,665.0,9.9,693.0,9.45,661.5,9.7,679.0 -2021-04-06,EQ,NIFTYBEES,1.0,162.52,162.52,152.3,152.3,159.98,159.98,152.1,152.1,157.39,157.39 -2021-04-06,EQ,PNB,30.0,32.95,988.5,35.28,1058.4,35.85,1075.5,34.61,1038.3,35.37,1061.1 -2021-04-06,EQ,TATAMOTORS,34.0,89.13,3030.4,304.26,10344.84,311.86,10603.24,302.92,10299.28,305.85,10398.9 -2021-04-06,EQ,TATAPOWER,105.0,90.0,9450.0,100.31,10532.55,103.74,10892.7,99.0,10395.0,101.18,10623.9 -2021-04-06,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.85,2377.5,15.5,2325.0,15.6,2340.0 -2021-04-07,EQ,GOLDBEES,2.0,41.82,83.64,39.78,79.56,40.19,80.38,39.58,79.16,40.11,80.22 -2021-04-07,EQ,IDEA,70.0,8.02,561.5,9.9,693.0,10.0,700.0,9.7,679.0,9.75,682.5 -2021-04-07,EQ,NIFTYBEES,1.0,162.52,162.52,159.4,159.4,159.4,159.4,155.61,155.61,158.82,158.82 -2021-04-07,EQ,PNB,30.0,32.95,988.5,35.37,1061.1,36.38,1091.4,35.18,1055.4,35.9,1077.0 -2021-04-07,EQ,TATAMOTORS,34.0,89.13,3030.4,304.86,10365.24,308.73,10496.82,303.22,10309.48,305.9,10400.6 -2021-04-07,EQ,TATAPOWER,105.0,90.0,9450.0,100.84,10588.2,102.09,10719.45,100.02,10502.1,100.93,10597.65 -2021-04-07,EQ,YESBANK,150.0,12.12,1817.5,15.6,2340.0,15.7,2355.0,15.4,2310.0,15.6,2340.0 -2021-04-08,EQ,GOLDBEES,2.0,41.82,83.64,40.4,80.8,40.4,80.8,39.96,79.92,40.28,80.56 -2021-04-08,EQ,IDEA,70.0,8.02,561.5,9.85,689.5,9.95,696.5,9.35,654.5,9.4,658.0 -2021-04-08,EQ,NIFTYBEES,1.0,162.52,162.52,159.8,159.8,160.0,160.0,154.1,154.1,158.87,158.87 -2021-04-08,EQ,PNB,30.0,32.95,988.5,36.04,1081.2,36.38,1091.4,35.66,1069.8,35.75,1072.5 -2021-04-08,EQ,TATAMOTORS,34.0,89.13,3030.4,306.0,10404.0,317.83,10806.22,305.6,10390.4,312.01,10608.34 -2021-04-08,EQ,TATAPOWER,105.0,90.0,9450.0,101.47,10654.35,103.16,10831.8,101.18,10623.9,101.42,10649.1 -2021-04-08,EQ,YESBANK,150.0,12.12,1817.5,15.65,2347.5,15.7,2355.0,15.5,2325.0,15.55,2332.5 -2021-04-09,EQ,GOLDBEES,2.0,41.82,83.64,40.95,81.9,40.95,81.9,40.34,80.68,40.45,80.9 -2021-04-09,EQ,IDEA,70.0,8.02,561.5,9.45,661.5,9.7,679.0,9.4,658.0,9.4,658.0 -2021-04-09,EQ,NIFTYBEES,1.0,162.52,162.52,159.6,159.6,159.6,159.6,158.1,158.1,158.78,158.78 -2021-04-09,EQ,PNB,30.0,32.95,988.5,35.66,1069.8,37.23,1116.9,35.52,1065.6,36.14,1084.2 -2021-04-09,EQ,TATAMOTORS,34.0,89.13,3030.4,311.27,10583.18,322.99,10981.66,310.57,10559.38,316.24,10752.16 -2021-04-09,EQ,TATAPOWER,105.0,90.0,9450.0,101.8,10689.0,102.62,10775.1,99.53,10450.65,100.6,10563.0 -2021-04-09,EQ,YESBANK,150.0,12.12,1817.5,15.55,2332.5,15.65,2347.5,15.4,2310.0,15.45,2317.5 -2021-04-10,EQ,GOLDBEES,2.0,41.82,83.64,40.95,81.9,40.95,81.9,40.34,80.68,40.45,80.9 -2021-04-10,EQ,IDEA,70.0,8.02,561.5,9.45,661.5,9.7,679.0,9.4,658.0,9.4,658.0 -2021-04-10,EQ,NIFTYBEES,1.0,162.52,162.52,159.6,159.6,159.6,159.6,158.1,158.1,158.78,158.78 -2021-04-10,EQ,PNB,30.0,32.95,988.5,35.66,1069.8,37.23,1116.9,35.52,1065.6,36.14,1084.2 -2021-04-10,EQ,TATAMOTORS,34.0,89.13,3030.4,311.27,10583.18,322.99,10981.66,310.57,10559.38,316.24,10752.16 -2021-04-10,EQ,TATAPOWER,105.0,90.0,9450.0,101.8,10689.0,102.62,10775.1,99.53,10450.65,100.6,10563.0 -2021-04-10,EQ,YESBANK,150.0,12.12,1817.5,15.55,2332.5,15.65,2347.5,15.4,2310.0,15.45,2317.5 -2021-04-11,EQ,GOLDBEES,2.0,41.82,83.64,40.95,81.9,40.95,81.9,40.34,80.68,40.45,80.9 -2021-04-11,EQ,IDEA,70.0,8.02,561.5,9.45,661.5,9.7,679.0,9.4,658.0,9.4,658.0 -2021-04-11,EQ,NIFTYBEES,1.0,162.52,162.52,159.6,159.6,159.6,159.6,158.1,158.1,158.78,158.78 -2021-04-11,EQ,PNB,30.0,32.95,988.5,35.66,1069.8,37.23,1116.9,35.52,1065.6,36.14,1084.2 -2021-04-11,EQ,TATAMOTORS,34.0,89.13,3030.4,311.27,10583.18,322.99,10981.66,310.57,10559.38,316.24,10752.16 -2021-04-11,EQ,TATAPOWER,105.0,90.0,9450.0,101.8,10689.0,102.62,10775.1,99.53,10450.65,100.6,10563.0 -2021-04-11,EQ,YESBANK,150.0,12.12,1817.5,15.55,2332.5,15.65,2347.5,15.4,2310.0,15.45,2317.5 -2021-04-12,EQ,GOLDBEES,2.0,41.82,83.64,40.42,80.84,40.56,81.12,40.26,80.52,40.49,80.98 -2021-04-12,EQ,IDEA,70.0,8.02,561.5,9.3,651.0,9.3,651.0,8.6,602.0,8.75,612.5 -2021-04-12,EQ,INFY,8.0,1434.19,11473.55,1370.52,10964.16,1373.82,10990.56,1315.66,10525.28,1325.65,10605.2 -2021-04-12,EQ,NIFTYBEES,1.0,162.52,162.52,179.88,179.88,179.88,179.88,150.1,150.1,154.08,154.08 -2021-04-12,EQ,PNB,30.0,32.95,988.5,35.09,1052.7,35.18,1055.4,31.79,953.7,32.41,972.3 -2021-04-12,EQ,TATAMOTORS,60.0,178.34,10700.4,305.95,18357.0,305.95,18357.0,281.15,16869.0,284.78,17086.8 -2021-04-12,EQ,TATAPOWER,105.0,90.0,9450.0,97.6,10248.0,97.6,10248.0,86.87,9121.35,89.1,9355.5 -2021-04-12,EQ,YESBANK,150.0,12.12,1817.5,15.2,2280.0,15.25,2287.5,14.4,2160.0,14.45,2167.5 -2021-04-13,EQ,GOLDBEES,2.0,41.82,83.64,40.47,80.94,40.57,81.14,40.2,80.4,40.51,81.02 -2021-04-13,EQ,IDEA,70.0,8.02,561.5,8.85,619.5,9.0,630.0,8.8,616.0,8.95,626.5 -2021-04-13,EQ,INFY,8.0,1434.19,11473.55,1332.39,10659.12,1334.49,10675.92,1278.47,10227.76,1299.06,10392.48 -2021-04-13,EQ,NIFTYBEES,1.0,162.52,162.52,174.88,174.88,174.88,174.88,153.45,153.45,155.5,155.5 -2021-04-13,EQ,PNB,30.0,32.95,988.5,32.46,973.8,33.7,1011.0,32.13,963.9,33.51,1005.3 -2021-04-13,EQ,TATAMOTORS,60.0,178.34,10700.4,285.48,17128.8,302.67,18160.2,278.82,16729.2,300.98,18058.8 -2021-04-13,EQ,TATAPOWER,105.0,90.0,9450.0,89.19,9364.95,93.06,9771.3,88.47,9289.35,92.62,9725.1 -2021-04-13,EQ,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.75,2212.5,14.3,2145.0,14.7,2205.0 -2021-04-14,EQ,GOLDBEES,2.0,41.82,83.64,40.47,80.94,40.57,81.14,40.2,80.4,40.51,81.02 -2021-04-14,EQ,IDEA,70.0,8.02,561.5,8.85,619.5,9.0,630.0,8.8,616.0,8.95,626.5 -2021-04-14,EQ,INFY,8.0,1434.19,11473.55,1332.39,10659.12,1334.49,10675.92,1278.47,10227.76,1299.06,10392.48 -2021-04-14,EQ,NIFTYBEES,1.0,162.52,162.52,174.88,174.88,174.88,174.88,153.45,153.45,155.5,155.5 -2021-04-14,EQ,PNB,30.0,32.95,988.5,32.46,973.8,33.7,1011.0,32.13,963.9,33.51,1005.3 -2021-04-14,EQ,TATAMOTORS,60.0,178.34,10700.4,285.48,17128.8,302.67,18160.2,278.82,16729.2,300.98,18058.8 -2021-04-14,EQ,TATAPOWER,105.0,90.0,9450.0,89.19,9364.95,93.06,9771.3,88.47,9289.35,92.62,9725.1 -2021-04-14,EQ,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.75,2212.5,14.3,2145.0,14.7,2205.0 -2021-04-15,EQ,GOLDBEES,2.0,41.82,83.64,40.77,81.54,40.77,81.54,40.52,81.04,40.72,81.44 -2021-04-15,EQ,IDEA,70.0,8.02,561.5,8.9,623.0,9.1,637.0,8.65,605.5,8.95,626.5 -2021-04-15,EQ,INFY,8.0,1434.19,11473.55,1238.76,9910.08,1270.47,10163.76,1227.33,9818.64,1265.22,10121.76 -2021-04-15,EQ,NIFTYBEES,1.0,162.52,162.52,174.88,174.88,174.88,174.88,152.41,152.41,155.93,155.93 -2021-04-15,EQ,PNB,30.0,32.95,988.5,33.03,990.9,33.75,1012.5,32.6,978.0,33.18,995.4 -2021-04-15,EQ,TATAMOTORS,60.0,178.34,10700.4,301.13,18067.8,305.65,18339.0,294.67,17680.2,301.63,18097.8 -2021-04-15,EQ,TATAPOWER,105.0,90.0,9450.0,91.51,9608.55,93.44,9811.2,90.16,9466.8,90.98,9552.9 -2021-04-15,EQ,YESBANK,150.0,12.12,1817.5,14.7,2205.0,14.7,2205.0,14.4,2160.0,14.55,2182.5 -2021-04-16,EQ,GOLDBEES,2.0,41.82,83.64,40.99,81.98,41.17,82.34,40.6,81.2,40.83,81.66 -2021-04-16,EQ,IDEA,70.0,8.02,561.5,8.9,623.0,8.95,626.5,8.8,616.0,8.85,619.5 -2021-04-16,EQ,INFY,8.0,1434.19,11473.55,1269.17,10153.36,1274.61,10196.88,1252.06,10016.48,1258.71,10069.68 -2021-04-16,EQ,NIFTYBEES,1.0,162.52,162.52,154.95,154.95,157.18,157.18,154.45,154.45,156.42,156.42 -2021-04-16,EQ,PNB,30.0,32.95,988.5,33.42,1002.6,33.8,1014.0,32.94,988.2,33.22,996.6 -2021-04-16,EQ,TATAMOTORS,60.0,178.34,10700.4,300.14,18008.4,313.06,18783.6,298.3,17898.0,308.09,18485.4 -2021-04-16,EQ,TATAPOWER,105.0,90.0,9450.0,91.8,9639.0,94.65,9938.25,90.88,9542.4,93.88,9857.4 -2021-04-16,EQ,YESBANK,150.0,12.12,1817.5,14.55,2182.5,14.8,2220.0,14.45,2167.5,14.6,2190.0 -2021-04-17,EQ,GOLDBEES,2.0,41.82,83.64,40.99,81.98,41.17,82.34,40.6,81.2,40.83,81.66 -2021-04-17,EQ,IDEA,70.0,8.02,561.5,8.9,623.0,8.95,626.5,8.8,616.0,8.85,619.5 -2021-04-17,EQ,INFY,8.0,1434.19,11473.55,1269.17,10153.36,1274.61,10196.88,1252.06,10016.48,1258.71,10069.68 -2021-04-17,EQ,NIFTYBEES,1.0,162.52,162.52,154.95,154.95,157.18,157.18,154.45,154.45,156.42,156.42 -2021-04-17,EQ,PNB,30.0,32.95,988.5,33.42,1002.6,33.8,1014.0,32.94,988.2,33.22,996.6 -2021-04-17,EQ,TATAMOTORS,60.0,178.34,10700.4,300.14,18008.4,313.06,18783.6,298.3,17898.0,308.09,18485.4 -2021-04-17,EQ,TATAPOWER,105.0,90.0,9450.0,91.8,9639.0,94.65,9938.25,90.88,9542.4,93.88,9857.4 -2021-04-17,EQ,YESBANK,150.0,12.12,1817.5,14.55,2182.5,14.8,2220.0,14.45,2167.5,14.6,2190.0 -2021-04-18,EQ,GOLDBEES,2.0,41.82,83.64,40.99,81.98,41.17,82.34,40.6,81.2,40.83,81.66 -2021-04-18,EQ,IDEA,70.0,8.02,561.5,8.9,623.0,8.95,626.5,8.8,616.0,8.85,619.5 -2021-04-18,EQ,INFY,8.0,1434.19,11473.55,1269.17,10153.36,1274.61,10196.88,1252.06,10016.48,1258.71,10069.68 -2021-04-18,EQ,NIFTYBEES,1.0,162.52,162.52,154.95,154.95,157.18,157.18,154.45,154.45,156.42,156.42 -2021-04-18,EQ,PNB,30.0,32.95,988.5,33.42,1002.6,33.8,1014.0,32.94,988.2,33.22,996.6 -2021-04-18,EQ,TATAMOTORS,60.0,178.34,10700.4,300.14,18008.4,313.06,18783.6,298.3,17898.0,308.09,18485.4 -2021-04-18,EQ,TATAPOWER,105.0,90.0,9450.0,91.8,9639.0,94.65,9938.25,90.88,9542.4,93.88,9857.4 -2021-04-18,EQ,YESBANK,150.0,12.12,1817.5,14.55,2182.5,14.8,2220.0,14.45,2167.5,14.6,2190.0 -2021-04-19,EQ,GOLDBEES,2.0,41.82,83.64,41.24,82.48,41.59,83.18,40.71,81.42,41.53,83.06 -2021-04-19,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.6,602.0,8.3,581.0,8.45,591.5 -2021-04-19,EQ,INFY,8.0,1434.19,11473.55,1245.92,9967.36,1282.84,10262.72,1238.81,9910.48,1266.89,10135.12 -2021-04-19,EQ,NIFTYBEES,1.0,162.52,162.52,156.18,156.18,156.23,156.23,151.77,151.77,154.09,154.09 -2021-04-19,EQ,PNB,30.0,32.95,988.5,32.08,962.4,32.27,968.1,31.03,930.9,31.65,949.5 -2021-04-19,EQ,TATAMOTORS,60.0,178.34,10700.4,293.18,17590.8,302.62,18157.2,290.99,17459.4,299.54,17972.4 -2021-04-19,EQ,TATAPOWER,105.0,90.0,9450.0,89.29,9375.45,91.75,9633.75,88.71,9314.55,90.64,9517.2 -2021-04-19,EQ,YESBANK,150.0,12.12,1817.5,14.2,2130.0,14.3,2145.0,14.05,2107.5,14.2,2130.0 -2021-04-20,EQ,GOLDBEES,2.0,41.82,83.64,41.06,82.12,41.29,82.58,40.96,81.92,41.1,82.2 -2021-04-20,EQ,IDEA,70.0,8.02,561.5,8.5,595.0,8.65,605.5,8.3,581.0,8.45,591.5 -2021-04-20,EQ,INFY,8.0,1434.19,11473.55,1282.19,10257.52,1282.19,10257.52,1248.16,9985.28,1256.48,10051.84 -2021-04-20,EQ,NIFTYBEES,1.0,162.52,162.52,132.0,132.0,156.49,156.49,132.0,132.0,153.29,153.29 -2021-04-20,EQ,PNB,30.0,32.95,988.5,32.46,973.8,32.65,979.5,31.89,956.7,32.17,965.1 -2021-04-20,EQ,TATAMOTORS,60.0,178.34,10700.4,305.8,18348.0,306.25,18375.0,292.38,17542.8,296.21,17772.6 -2021-04-20,EQ,TATAPOWER,105.0,90.0,9450.0,92.77,9740.85,92.77,9740.85,89.29,9375.45,90.45,9497.25 -2021-04-20,EQ,YESBANK,150.0,12.12,1817.5,14.3,2145.0,14.35,2152.5,14.0,2100.0,14.05,2107.5 -2021-04-21,EQ,GOLDBEES,2.0,41.82,83.64,41.06,82.12,41.29,82.58,40.96,81.92,41.1,82.2 -2021-04-21,EQ,IDEA,70.0,8.02,561.5,8.5,595.0,8.65,605.5,8.3,581.0,8.45,591.5 -2021-04-21,EQ,INFY,8.0,1434.19,11473.55,1282.19,10257.52,1282.19,10257.52,1248.16,9985.28,1256.48,10051.84 -2021-04-21,EQ,NIFTYBEES,1.0,162.52,162.52,132.0,132.0,156.49,156.49,132.0,132.0,153.29,153.29 -2021-04-21,EQ,PNB,30.0,32.95,988.5,32.46,973.8,32.65,979.5,31.89,956.7,32.17,965.1 -2021-04-21,EQ,TATAMOTORS,60.0,178.34,10700.4,305.8,18348.0,306.25,18375.0,292.38,17542.8,296.21,17772.6 -2021-04-21,EQ,TATAPOWER,105.0,90.0,9450.0,92.77,9740.85,92.77,9740.85,89.29,9375.45,90.45,9497.25 -2021-04-21,EQ,YESBANK,150.0,12.12,1817.5,14.3,2145.0,14.35,2152.5,14.0,2100.0,14.05,2107.5 -2021-04-22,EQ,GOLDBEES,2.0,41.82,83.64,41.85,83.7,41.99,83.98,41.43,82.86,41.48,82.96 -2021-04-22,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.65,605.5,8.35,584.5,8.45,591.5 -2021-04-22,EQ,INFY,8.0,1434.19,11473.55,1260.38,10083.04,1268.98,10151.84,1250.71,10005.68,1256.24,10049.92 -2021-04-22,EQ,NIFTYBEES,1.0,162.52,162.52,169.83,169.83,169.83,169.83,151.92,151.92,154.27,154.27 -2021-04-22,EQ,PNB,30.0,32.95,988.5,31.7,951.0,32.6,978.0,31.55,946.5,32.37,971.1 -2021-04-22,EQ,TATAMOTORS,60.0,178.34,10700.4,292.18,17530.8,300.63,18037.8,290.4,17424.0,292.73,17563.8 -2021-04-22,EQ,TATAPOWER,105.0,90.0,9450.0,90.84,9538.2,91.8,9639.0,89.29,9375.45,91.08,9563.4 -2021-04-22,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.2,2130.0,13.9,2085.0,14.05,2107.5 -2021-04-23,EQ,GOLDBEES,2.0,41.82,83.64,41.67,83.34,41.67,83.34,41.31,82.62,41.52,83.04 -2021-04-23,EQ,IDEA,70.0,8.02,561.5,8.4,588.0,8.55,598.5,8.35,584.5,8.45,591.5 -2021-04-23,EQ,INFY,8.0,1434.19,11473.55,1248.71,9989.68,1253.73,10029.84,1237.56,9900.48,1240.16,9921.28 -2021-04-23,EQ,NIFTYBEES,1.0,162.52,162.52,161.0,161.0,161.0,161.0,151.25,151.25,153.86,153.86 -2021-04-23,EQ,PNB,30.0,32.95,988.5,31.98,959.4,33.13,993.9,31.89,956.7,32.46,973.8 -2021-04-23,EQ,TATAMOTORS,60.0,178.34,10700.4,289.2,17352.0,298.15,17889.0,288.71,17322.6,292.18,17530.8 -2021-04-23,EQ,TATAPOWER,105.0,90.0,9450.0,91.03,9558.15,93.64,9832.2,90.4,9492.0,92.43,9705.15 -2021-04-23,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.15,2122.5,13.9,2085.0,14.0,2100.0 -2021-04-24,EQ,GOLDBEES,2.0,41.82,83.64,41.67,83.34,41.67,83.34,41.31,82.62,41.52,83.04 -2021-04-24,EQ,IDEA,70.0,8.02,561.5,8.4,588.0,8.55,598.5,8.35,584.5,8.45,591.5 -2021-04-24,EQ,INFY,8.0,1434.19,11473.55,1248.71,9989.68,1253.73,10029.84,1237.56,9900.48,1240.16,9921.28 -2021-04-24,EQ,NIFTYBEES,1.0,162.52,162.52,161.0,161.0,161.0,161.0,151.25,151.25,153.86,153.86 -2021-04-24,EQ,PNB,30.0,32.95,988.5,31.98,959.4,33.13,993.9,31.89,956.7,32.46,973.8 -2021-04-24,EQ,TATAMOTORS,60.0,178.34,10700.4,289.2,17352.0,298.15,17889.0,288.71,17322.6,292.18,17530.8 -2021-04-24,EQ,TATAPOWER,105.0,90.0,9450.0,91.03,9558.15,93.64,9832.2,90.4,9492.0,92.43,9705.15 -2021-04-24,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.15,2122.5,13.9,2085.0,14.0,2100.0 -2021-04-25,EQ,GOLDBEES,2.0,41.82,83.64,41.67,83.34,41.67,83.34,41.31,82.62,41.52,83.04 -2021-04-25,EQ,IDEA,70.0,8.02,561.5,8.4,588.0,8.55,598.5,8.35,584.5,8.45,591.5 -2021-04-25,EQ,INFY,8.0,1434.19,11473.55,1248.71,9989.68,1253.73,10029.84,1237.56,9900.48,1240.16,9921.28 -2021-04-25,EQ,NIFTYBEES,1.0,162.52,162.52,161.0,161.0,161.0,161.0,151.25,151.25,153.86,153.86 -2021-04-25,EQ,PNB,30.0,32.95,988.5,31.98,959.4,33.13,993.9,31.89,956.7,32.46,973.8 -2021-04-25,EQ,TATAMOTORS,60.0,178.34,10700.4,289.2,17352.0,298.15,17889.0,288.71,17322.6,292.18,17530.8 -2021-04-25,EQ,TATAPOWER,105.0,90.0,9450.0,91.03,9558.15,93.64,9832.2,90.4,9492.0,92.43,9705.15 -2021-04-25,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.15,2122.5,13.9,2085.0,14.0,2100.0 -2021-04-26,EQ,GOLDBEES,2.0,41.82,83.64,41.42,82.84,41.44,82.88,41.12,82.24,41.23,82.46 -2021-04-26,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,8.6,602.0,8.45,591.5,8.45,591.5 -2021-04-26,EQ,INFY,8.0,1434.19,11473.55,1238.72,9909.76,1256.43,10051.44,1228.26,9826.08,1249.22,9993.76 -2021-04-26,EQ,NIFTYBEES,1.0,162.52,162.52,158.4,158.4,158.4,158.4,153.91,153.91,155.17,155.17 -2021-04-26,EQ,PNB,30.0,32.95,988.5,32.7,981.0,33.13,993.9,32.7,981.0,32.89,986.7 -2021-04-26,EQ,TATAMOTORS,60.0,178.34,10700.4,295.17,17710.2,297.15,17829.0,292.78,17566.8,293.58,17614.8 -2021-04-26,EQ,TATAPOWER,105.0,90.0,9450.0,92.48,9710.4,93.88,9857.4,92.28,9689.4,93.06,9771.3 -2021-04-26,EQ,YESBANK,150.0,12.12,1817.5,14.05,2107.5,14.2,2130.0,14.0,2100.0,14.05,2107.5 -2021-04-27,EQ,GOLDBEES,2.0,41.82,83.64,41.32,82.64,41.32,82.64,41.0,82.0,41.08,82.16 -2021-04-27,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.75,612.5,8.45,591.5,8.7,609.0 -2021-04-27,EQ,INFY,8.0,1434.19,11473.55,1251.5,10012.0,1258.01,10064.08,1246.06,9968.48,1253.83,10030.64 -2021-04-27,EQ,NIFTYBEES,1.0,162.52,162.52,163.0,163.0,163.0,163.0,152.35,152.35,156.83,156.83 -2021-04-27,EQ,PNB,30.0,32.95,988.5,32.84,985.2,33.7,1011.0,32.8,984.0,33.37,1001.1 -2021-04-27,EQ,TATAMOTORS,60.0,178.34,10700.4,293.87,17632.2,300.63,18037.8,293.28,17596.8,299.64,17978.4 -2021-04-27,EQ,TATAPOWER,105.0,90.0,9450.0,93.69,9837.45,95.14,9989.7,93.15,9780.75,94.7,9943.5 -2021-04-27,EQ,YESBANK,150.0,12.12,1817.5,14.05,2107.5,15.05,2257.5,14.0,2100.0,14.75,2212.5 -2021-04-28,EQ,GOLDBEES,2.0,41.82,83.64,40.98,81.96,41.15,82.3,40.56,81.12,40.64,81.28 -2021-04-28,EQ,IDEA,70.0,8.02,561.5,8.75,612.5,8.85,619.5,8.6,602.0,8.65,605.5 -2021-04-28,EQ,INFY,8.0,1434.19,11473.55,1262.66,10101.28,1264.05,10112.4,1250.2,10001.6,1260.8,10086.4 -2021-04-28,EQ,NIFTYBEES,1.0,162.52,162.52,158.64,158.64,159.09,159.09,155.36,155.36,158.9,158.9 -2021-04-28,EQ,PNB,30.0,32.95,988.5,33.61,1008.3,34.18,1025.4,33.46,1003.8,34.04,1021.2 -2021-04-28,EQ,TATAMOTORS,60.0,178.34,10700.4,301.63,18097.8,307.59,18455.4,301.13,18067.8,304.01,18240.6 -2021-04-28,EQ,TATAPOWER,105.0,90.0,9450.0,95.28,10004.4,95.81,10060.05,94.36,9907.8,94.65,9938.25 -2021-04-28,EQ,YESBANK,150.0,12.12,1817.5,14.8,2220.0,15.05,2257.5,14.75,2212.5,14.8,2220.0 -2021-04-29,EQ,GOLDBEES,2.0,41.82,83.64,37.28,74.56,41.8,83.6,37.28,74.56,40.72,81.44 -2021-04-29,EQ,IDEA,70.0,8.02,561.5,8.7,609.0,8.75,612.5,8.35,584.5,8.4,588.0 -2021-04-29,EQ,INFY,8.0,1434.19,11473.55,1271.96,10175.68,1272.89,10183.12,1256.52,10052.16,1261.13,10089.04 -2021-04-29,EQ,NIFTYBEES,1.0,162.52,162.52,161.14,161.14,161.14,161.14,157.81,157.81,159.1,159.1 -2021-04-29,EQ,PNB,30.0,32.95,988.5,34.18,1025.4,34.56,1036.8,33.32,999.6,33.46,1003.8 -2021-04-29,EQ,TATAMOTORS,60.0,178.34,10700.4,306.99,18419.4,308.09,18485.4,299.39,17963.4,300.04,18002.4 -2021-04-29,EQ,TATAPOWER,105.0,90.0,9450.0,95.57,10034.85,96.83,10167.15,94.17,9887.85,94.36,9907.8 -2021-04-29,EQ,YESBANK,150.0,12.12,1817.5,14.95,2242.5,15.15,2272.5,14.35,2152.5,14.5,2175.0 -2021-04-30,EQ,GOLDBEES,2.0,41.82,83.64,40.95,81.9,40.95,81.9,40.31,80.62,40.59,81.18 -2021-04-30,EQ,IDEA,70.0,8.02,561.5,8.35,584.5,8.6,602.0,8.3,581.0,8.35,584.5 -2021-04-30,EQ,INFY,8.0,1434.19,11473.55,1251.78,10014.24,1277.44,10219.52,1251.41,10011.28,1259.27,10074.16 -2021-04-30,EQ,NIFTYBEES,1.0,162.52,162.52,157.94,157.94,158.68,158.68,155.15,155.15,157.0,157.0 -2021-04-30,EQ,PNB,30.0,32.95,988.5,32.99,989.7,34.08,1022.4,32.94,988.2,33.27,998.1 -2021-04-30,EQ,TATAMOTORS,60.0,178.34,10700.4,296.36,17781.6,299.44,17966.4,290.74,17444.4,292.04,17522.4 -2021-04-30,EQ,TATAPOWER,105.0,90.0,9450.0,93.69,9837.45,97.99,10288.95,93.01,9766.05,95.52,10029.6 -2021-04-30,EQ,YESBANK,150.0,12.12,1817.5,14.5,2175.0,14.8,2220.0,14.4,2160.0,14.55,2182.5 -2021-05-01,EQ,GOLDBEES,2.0,41.82,83.64,40.95,81.9,40.95,81.9,40.31,80.62,40.59,81.18 -2021-05-01,EQ,IDEA,70.0,8.02,561.5,8.35,584.5,8.6,602.0,8.3,581.0,8.35,584.5 -2021-05-01,EQ,INFY,8.0,1434.19,11473.55,1251.78,10014.24,1277.44,10219.52,1251.41,10011.28,1259.27,10074.16 -2021-05-01,EQ,NIFTYBEES,1.0,162.52,162.52,157.94,157.94,158.68,158.68,155.15,155.15,157.0,157.0 -2021-05-01,EQ,PNB,30.0,32.95,988.5,32.99,989.7,34.08,1022.4,32.94,988.2,33.27,998.1 -2021-05-01,EQ,TATAMOTORS,60.0,178.34,10700.4,296.36,17781.6,299.44,17966.4,290.74,17444.4,292.04,17522.4 -2021-05-01,EQ,TATAPOWER,105.0,90.0,9450.0,93.69,9837.45,97.99,10288.95,93.01,9766.05,95.52,10029.6 -2021-05-01,EQ,YESBANK,150.0,12.12,1817.5,14.5,2175.0,14.8,2220.0,14.4,2160.0,14.55,2182.5 -2021-05-02,EQ,GOLDBEES,2.0,41.82,83.64,40.95,81.9,40.95,81.9,40.31,80.62,40.59,81.18 -2021-05-02,EQ,IDEA,70.0,8.02,561.5,8.35,584.5,8.6,602.0,8.3,581.0,8.35,584.5 -2021-05-02,EQ,INFY,8.0,1434.19,11473.55,1251.78,10014.24,1277.44,10219.52,1251.41,10011.28,1259.27,10074.16 -2021-05-02,EQ,NIFTYBEES,1.0,162.52,162.52,157.94,157.94,158.68,158.68,155.15,155.15,157.0,157.0 -2021-05-02,EQ,PNB,30.0,32.95,988.5,32.99,989.7,34.08,1022.4,32.94,988.2,33.27,998.1 -2021-05-02,EQ,TATAMOTORS,60.0,178.34,10700.4,296.36,17781.6,299.44,17966.4,290.74,17444.4,292.04,17522.4 -2021-05-02,EQ,TATAPOWER,105.0,90.0,9450.0,93.69,9837.45,97.99,10288.95,93.01,9766.05,95.52,10029.6 -2021-05-02,EQ,YESBANK,150.0,12.12,1817.5,14.5,2175.0,14.8,2220.0,14.4,2160.0,14.55,2182.5 -2021-05-03,EQ,GOLDBEES,2.0,41.82,83.64,41.7,83.4,41.7,83.4,40.66,81.32,40.69,81.38 -2021-05-03,EQ,IDEA,70.0,8.02,561.5,8.3,581.0,8.55,598.5,8.25,577.5,8.45,591.5 -2021-05-03,EQ,INFY,8.0,1434.19,11473.55,1246.67,9973.36,1265.45,10123.6,1244.06,9952.48,1257.13,10057.04 -2021-05-03,EQ,NIFTYBEES,1.0,162.52,162.52,156.49,156.49,157.42,157.42,154.56,154.56,156.97,156.97 -2021-05-03,EQ,PNB,30.0,32.95,988.5,32.94,988.2,33.13,993.9,32.46,973.8,32.94,988.2 -2021-05-03,EQ,TATAMOTORS,60.0,178.34,10700.4,287.51,17250.6,292.93,17575.8,283.24,16994.4,291.19,17471.4 -2021-05-03,EQ,TATAPOWER,105.0,90.0,9450.0,94.65,9938.25,97.02,10187.1,93.11,9776.55,96.49,10131.45 -2021-05-03,EQ,YESBANK,150.0,12.12,1817.5,12.85,1927.5,14.0,2100.0,12.85,1927.5,13.9,2085.0 -2021-05-04,EQ,GOLDBEES,2.0,41.82,83.64,41.06,82.12,41.06,82.12,40.72,81.44,40.75,81.5 -2021-05-04,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.55,598.5,8.2,574.0,8.25,577.5 -2021-05-04,EQ,INFY,8.0,1434.19,11473.55,1258.94,10071.52,1259.82,10078.56,1231.14,9849.12,1236.07,9888.56 -2021-05-04,EQ,NIFTYBEES,1.0,162.52,162.52,164.0,164.0,164.0,164.0,155.15,155.15,155.55,155.55 -2021-05-04,EQ,PNB,30.0,32.95,988.5,33.22,996.6,37.43,1122.9,33.13,993.9,35.75,1072.5 -2021-05-04,EQ,TATAMOTORS,60.0,178.34,10700.4,294.52,17671.2,297.9,17874.0,286.27,17176.2,287.66,17259.6 -2021-05-04,EQ,TATAPOWER,105.0,90.0,9450.0,97.21,10207.05,99.92,10491.6,96.63,10146.15,97.65,10253.25 -2021-05-04,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.15,2122.5,13.8,2070.0,13.85,2077.5 -2021-05-05,EQ,GOLDBEES,2.0,41.82,83.64,40.84,81.68,40.84,81.68,40.49,80.98,40.53,81.06 -2021-05-05,EQ,IDEA,70.0,8.02,561.5,8.3,581.0,8.45,591.5,8.25,577.5,8.35,584.5 -2021-05-05,EQ,INFY,8.0,1434.19,11473.55,1246.95,9975.6,1249.55,9996.4,1234.58,9876.64,1247.32,9978.56 -2021-05-05,EQ,NIFTYBEES,1.0,162.52,162.52,158.9,158.9,158.9,158.9,151.35,151.35,156.81,156.81 -2021-05-05,EQ,PNB,30.0,32.95,988.5,36.81,1104.3,36.95,1108.5,35.47,1064.1,35.75,1072.5 -2021-05-05,EQ,TATAMOTORS,60.0,178.34,10700.4,291.69,17501.4,292.09,17525.4,286.72,17203.2,289.7,17382.0 -2021-05-05,EQ,TATAPOWER,105.0,90.0,9450.0,98.95,10389.75,99.48,10445.4,96.88,10172.4,98.57,10349.85 -2021-05-05,EQ,YESBANK,150.0,12.12,1817.5,13.95,2092.5,14.05,2107.5,13.8,2070.0,13.85,2077.5 -2021-05-06,EQ,GOLDBEES,2.0,41.82,83.64,42.59,85.18,42.7,85.4,40.45,80.9,40.82,81.64 -2021-05-06,EQ,IDEA,70.0,8.02,561.5,8.4,588.0,8.45,591.5,8.25,577.5,8.3,581.0 -2021-05-06,EQ,INFY,8.0,1434.19,11473.55,1250.57,10004.56,1268.89,10151.12,1243.51,9948.08,1266.01,10128.08 -2021-05-06,EQ,NIFTYBEES,1.0,162.52,162.52,163.5,163.5,163.5,163.5,156.2,156.2,157.54,157.54 -2021-05-06,EQ,PNB,30.0,32.95,988.5,35.8,1074.0,36.04,1081.2,34.56,1036.8,34.75,1042.5 -2021-05-06,EQ,TATAMOTORS,60.0,178.34,10700.4,289.7,17382.0,300.14,18008.4,288.51,17310.6,299.39,17963.4 -2021-05-06,EQ,TATAPOWER,105.0,90.0,9450.0,99.1,10405.5,101.13,10618.65,98.18,10308.9,99.44,10441.2 -2021-05-06,EQ,YESBANK,150.0,12.12,1817.5,13.9,2085.0,13.9,2085.0,13.5,2025.0,13.55,2032.5 -2021-05-07,EQ,GOLDBEES,2.0,41.82,83.64,41.47,82.94,41.95,83.9,41.05,82.1,41.24,82.48 -2021-05-07,EQ,IDEA,70.0,8.02,561.5,8.35,584.5,8.4,588.0,8.2,574.0,8.3,581.0 -2021-05-07,EQ,INFY,8.0,1434.19,11473.55,1269.45,10155.6,1276.65,10213.2,1253.83,10030.64,1257.59,10060.72 -2021-05-07,EQ,NIFTYBEES,1.0,162.52,162.52,159.4,159.4,159.4,159.4,155.2,155.2,158.53,158.53 -2021-05-07,EQ,PNB,30.0,32.95,988.5,34.99,1049.7,35.28,1058.4,34.32,1029.6,34.61,1038.3 -2021-05-07,EQ,TATAMOTORS,60.0,178.34,10700.4,301.13,18067.8,304.06,18243.6,298.64,17918.4,300.88,18052.8 -2021-05-07,EQ,TATAPOWER,105.0,90.0,9450.0,100.35,10536.75,100.45,10547.25,98.81,10375.05,99.24,10420.2 -2021-05-07,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.65,2047.5,13.3,1995.0,13.35,2002.5 -2021-05-08,EQ,GOLDBEES,2.0,41.82,83.64,41.47,82.94,41.95,83.9,41.05,82.1,41.24,82.48 -2021-05-08,EQ,IDEA,70.0,8.02,561.5,8.35,584.5,8.4,588.0,8.2,574.0,8.3,581.0 -2021-05-08,EQ,INFY,8.0,1434.19,11473.55,1269.45,10155.6,1276.65,10213.2,1253.83,10030.64,1257.59,10060.72 -2021-05-08,EQ,NIFTYBEES,1.0,162.52,162.52,159.4,159.4,159.4,159.4,155.2,155.2,158.53,158.53 -2021-05-08,EQ,PNB,30.0,32.95,988.5,34.99,1049.7,35.28,1058.4,34.32,1029.6,34.61,1038.3 -2021-05-08,EQ,TATAMOTORS,60.0,178.34,10700.4,301.13,18067.8,304.06,18243.6,298.64,17918.4,300.88,18052.8 -2021-05-08,EQ,TATAPOWER,105.0,90.0,9450.0,100.35,10536.75,100.45,10547.25,98.81,10375.05,99.24,10420.2 -2021-05-08,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.65,2047.5,13.3,1995.0,13.35,2002.5 -2021-05-09,EQ,GOLDBEES,2.0,41.82,83.64,41.47,82.94,41.95,83.9,41.05,82.1,41.24,82.48 -2021-05-09,EQ,IDEA,70.0,8.02,561.5,8.35,584.5,8.4,588.0,8.2,574.0,8.3,581.0 -2021-05-09,EQ,INFY,8.0,1434.19,11473.55,1269.45,10155.6,1276.65,10213.2,1253.83,10030.64,1257.59,10060.72 -2021-05-09,EQ,NIFTYBEES,1.0,162.52,162.52,159.4,159.4,159.4,159.4,155.2,155.2,158.53,158.53 -2021-05-09,EQ,PNB,30.0,32.95,988.5,34.99,1049.7,35.28,1058.4,34.32,1029.6,34.61,1038.3 -2021-05-09,EQ,TATAMOTORS,60.0,178.34,10700.4,301.13,18067.8,304.06,18243.6,298.64,17918.4,300.88,18052.8 -2021-05-09,EQ,TATAPOWER,105.0,90.0,9450.0,100.35,10536.75,100.45,10547.25,98.81,10375.05,99.24,10420.2 -2021-05-09,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.65,2047.5,13.3,1995.0,13.35,2002.5 -2021-05-10,EQ,GOLDBEES,2.0,41.82,83.64,41.57,83.14,41.6,83.2,41.26,82.52,41.46,82.92 -2021-05-10,EQ,IDEA,70.0,8.02,561.5,8.3,581.0,8.3,581.0,8.05,563.5,8.2,574.0 -2021-05-10,EQ,INFY,8.0,1434.19,11473.55,1255.08,10040.64,1257.92,10063.36,1241.32,9930.56,1245.51,9964.08 -2021-05-10,EQ,NIFTYBEES,1.0,162.52,162.52,160.4,160.4,160.4,160.4,158.55,158.55,159.69,159.69 -2021-05-10,EQ,PNB,30.0,32.95,988.5,34.9,1047.0,35.04,1051.2,33.42,1002.6,33.99,1019.7 -2021-05-10,EQ,SBIN,14.0,365.0,5110.0,339.32,4750.48,345.44,4836.16,337.72,4728.08,340.45,4766.3 -2021-05-10,EQ,TATAMOTORS,60.0,178.34,10700.4,302.62,18157.2,313.75,18825.0,302.12,18127.2,312.91,18774.6 -2021-05-10,EQ,TATAPOWER,105.0,90.0,9450.0,100.26,10527.3,106.78,11211.9,99.73,10471.65,106.25,11156.25 -2021-05-10,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.45,2017.5,13.05,1957.5,13.1,1965.0 -2021-05-11,EQ,GOLDBEES,2.0,41.82,83.64,41.64,83.28,41.64,83.28,41.34,82.68,41.4,82.8 -2021-05-11,EQ,IDEA,70.0,8.02,561.5,8.15,570.5,8.2,574.0,8.05,563.5,8.1,567.0 -2021-05-11,EQ,INFY,8.0,1434.19,11473.55,1243.04,9944.32,1246.85,9974.8,1232.07,9856.56,1237.23,9897.84 -2021-05-11,EQ,NIFTYBEES,1.0,162.52,162.52,159.2,159.2,159.31,159.31,157.74,157.74,158.94,158.94 -2021-05-11,EQ,PNB,30.0,32.95,988.5,33.27,998.1,33.75,1012.5,32.22,966.6,33.46,1003.8 -2021-05-11,EQ,SBIN,14.0,365.0,5110.0,335.88,4702.32,344.87,4828.18,333.91,4674.74,343.22,4805.08 -2021-05-11,EQ,TATAMOTORS,60.0,178.34,10700.4,307.64,18458.4,318.77,19126.2,306.2,18372.0,313.6,18816.0 -2021-05-11,EQ,TATAPOWER,105.0,90.0,9450.0,105.33,11059.65,107.41,11278.05,103.49,10866.45,105.67,11095.35 -2021-05-11,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.4,2010.0,13.0,1950.0,13.15,1972.5 -2021-05-12,EQ,GOLDBEES,2.0,41.82,83.64,41.29,82.58,41.44,82.88,41.01,82.02,41.39,82.78 -2021-05-12,EQ,IDEA,70.0,8.02,561.5,8.15,570.5,9.15,640.5,8.1,567.0,8.8,616.0 -2021-05-12,EQ,INFY,8.0,1434.19,11473.55,1236.63,9893.04,1236.63,9893.04,1222.21,9777.68,1233.84,9870.72 -2021-05-12,EQ,NIFTYBEES,1.0,162.52,162.52,161.9,161.9,161.9,161.9,157.24,157.24,157.69,157.69 -2021-05-12,EQ,PNB,30.0,32.95,988.5,34.13,1023.9,36.47,1094.1,33.94,1018.2,35.42,1062.6 -2021-05-12,EQ,SBIN,14.0,365.0,5110.0,341.48,4780.72,351.55,4921.7,340.64,4768.96,346.1,4845.4 -2021-05-12,EQ,TATAMOTORS,60.0,178.34,10700.4,316.29,18977.4,332.68,19960.8,314.3,18858.0,323.99,19439.4 -2021-05-12,EQ,TATAPOWER,105.0,90.0,9450.0,106.64,11197.2,106.83,11217.15,101.61,10669.05,103.01,10816.05 -2021-05-12,EQ,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.75,2062.5,13.1,1965.0,13.3,1995.0 -2021-05-13,EQ,GOLDBEES,2.0,41.82,83.64,41.29,82.58,41.44,82.88,41.01,82.02,41.39,82.78 -2021-05-13,EQ,IDEA,70.0,8.02,561.5,8.15,570.5,9.15,640.5,8.1,567.0,8.8,616.0 -2021-05-13,EQ,INFY,8.0,1434.19,11473.55,1236.63,9893.04,1236.63,9893.04,1222.21,9777.68,1233.84,9870.72 -2021-05-13,EQ,NIFTYBEES,1.0,162.52,162.52,161.9,161.9,161.9,161.9,157.24,157.24,157.69,157.69 -2021-05-13,EQ,PNB,30.0,32.95,988.5,34.13,1023.9,36.47,1094.1,33.94,1018.2,35.42,1062.6 -2021-05-13,EQ,SBIN,14.0,365.0,5110.0,341.48,4780.72,351.55,4921.7,340.64,4768.96,346.1,4845.4 -2021-05-13,EQ,TATAMOTORS,60.0,178.34,10700.4,316.29,18977.4,332.68,19960.8,314.3,18858.0,323.99,19439.4 -2021-05-13,EQ,TATAPOWER,105.0,90.0,9450.0,106.64,11197.2,106.83,11217.15,101.61,10669.05,103.01,10816.05 -2021-05-13,EQ,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.75,2062.5,13.1,1965.0,13.3,1995.0 -2021-05-14,EQ,GOLDBEES,2.0,41.82,83.64,41.27,82.54,41.65,83.3,41.08,82.16,41.49,82.98 -2021-05-14,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.1,637.0,8.55,598.5,8.65,605.5 -2021-05-14,EQ,INFY,8.0,1434.19,11473.55,1233.7,9869.6,1233.7,9869.6,1219.24,9753.92,1223.98,9791.84 -2021-05-14,EQ,NIFTYBEES,1.0,162.52,162.52,158.99,158.99,169.0,169.0,156.57,156.57,157.47,157.47 -2021-05-14,EQ,PNB,30.0,32.95,988.5,36.09,1082.7,36.66,1099.8,34.85,1045.5,35.13,1053.9 -2021-05-14,EQ,SBIN,14.0,365.0,5110.0,348.26,4875.64,350.61,4908.54,338.42,4737.88,339.27,4749.78 -2021-05-14,EQ,TATAMOTORS,60.0,178.34,10700.4,327.32,19639.2,327.47,19648.2,308.09,18485.4,310.32,18619.2 -2021-05-14,EQ,TATAPOWER,105.0,90.0,9450.0,102.77,10790.85,104.36,10957.8,97.6,10248.0,98.08,10298.4 -2021-05-14,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.45,2017.5,13.15,1972.5,13.2,1980.0 -2021-05-15,EQ,GOLDBEES,2.0,41.82,83.64,41.27,82.54,41.65,83.3,41.08,82.16,41.49,82.98 -2021-05-15,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.1,637.0,8.55,598.5,8.65,605.5 -2021-05-15,EQ,INFY,8.0,1434.19,11473.55,1233.7,9869.6,1233.7,9869.6,1219.24,9753.92,1223.98,9791.84 -2021-05-15,EQ,NIFTYBEES,1.0,162.52,162.52,158.99,158.99,169.0,169.0,156.57,156.57,157.47,157.47 -2021-05-15,EQ,PNB,30.0,32.95,988.5,36.09,1082.7,36.66,1099.8,34.85,1045.5,35.13,1053.9 -2021-05-15,EQ,SBIN,14.0,365.0,5110.0,348.26,4875.64,350.61,4908.54,338.42,4737.88,339.27,4749.78 -2021-05-15,EQ,TATAMOTORS,60.0,178.34,10700.4,327.32,19639.2,327.47,19648.2,308.09,18485.4,310.32,18619.2 -2021-05-15,EQ,TATAPOWER,105.0,90.0,9450.0,102.77,10790.85,104.36,10957.8,97.6,10248.0,98.08,10298.4 -2021-05-15,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.45,2017.5,13.15,1972.5,13.2,1980.0 -2021-05-16,EQ,GOLDBEES,2.0,41.82,83.64,41.27,82.54,41.65,83.3,41.08,82.16,41.49,82.98 -2021-05-16,EQ,IDEA,70.0,8.02,561.5,9.0,630.0,9.1,637.0,8.55,598.5,8.65,605.5 -2021-05-16,EQ,INFY,8.0,1434.19,11473.55,1233.7,9869.6,1233.7,9869.6,1219.24,9753.92,1223.98,9791.84 -2021-05-16,EQ,NIFTYBEES,1.0,162.52,162.52,158.99,158.99,169.0,169.0,156.57,156.57,157.47,157.47 -2021-05-16,EQ,PNB,30.0,32.95,988.5,36.09,1082.7,36.66,1099.8,34.85,1045.5,35.13,1053.9 -2021-05-16,EQ,SBIN,14.0,365.0,5110.0,348.26,4875.64,350.61,4908.54,338.42,4737.88,339.27,4749.78 -2021-05-16,EQ,TATAMOTORS,60.0,178.34,10700.4,327.32,19639.2,327.47,19648.2,308.09,18485.4,310.32,18619.2 -2021-05-16,EQ,TATAPOWER,105.0,90.0,9450.0,102.77,10790.85,104.36,10957.8,97.6,10248.0,98.08,10298.4 -2021-05-16,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.45,2017.5,13.15,1972.5,13.2,1980.0 -2021-05-17,EQ,GOLDBEES,2.0,41.82,83.64,43.48,86.96,43.48,86.96,41.75,83.5,41.83,83.66 -2021-05-17,EQ,IDEA,70.0,8.02,561.5,8.7,609.0,8.75,612.5,8.5,595.0,8.55,598.5 -2021-05-17,EQ,INFY,8.0,1434.19,11473.55,1227.61,9820.88,1241.23,9929.84,1227.61,9820.88,1236.07,9888.56 -2021-05-17,EQ,NIFTYBEES,1.0,162.52,162.52,155.6,155.6,159.72,159.72,155.6,155.6,159.52,159.52 -2021-05-17,EQ,PNB,30.0,32.95,988.5,35.52,1065.6,36.09,1082.7,35.18,1055.4,35.95,1078.5 -2021-05-17,EQ,SBIN,14.0,365.0,5110.0,342.99,4801.86,362.57,5075.98,342.28,4791.92,360.59,5048.26 -2021-05-17,EQ,TATAMOTORS,60.0,178.34,10700.4,313.45,18807.0,321.85,19311.0,309.48,18568.8,319.12,19147.2 -2021-05-17,EQ,TATAPOWER,105.0,90.0,9450.0,99.05,10400.25,100.79,10582.95,98.23,10314.15,99.97,10496.85 -2021-05-17,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.4,2010.0,13.25,1987.5,13.35,2002.5 -2021-05-18,EQ,GOLDBEES,2.0,41.82,83.64,42.47,84.94,42.47,84.94,42.0,84.0,42.09,84.18 -2021-05-18,EQ,IDEA,70.0,8.02,561.5,8.6,602.0,8.7,609.0,8.5,595.0,8.55,598.5 -2021-05-18,EQ,INFY,8.0,1434.19,11473.55,1244.06,9952.48,1250.2,10001.6,1236.16,9889.28,1245.92,9967.36 -2021-05-18,EQ,NIFTYBEES,1.0,162.52,162.52,161.9,161.9,161.9,161.9,160.0,160.0,161.37,161.37 -2021-05-18,EQ,PNB,30.0,32.95,988.5,36.61,1098.3,36.61,1098.3,35.52,1065.6,35.66,1069.8 -2021-05-18,EQ,SBIN,14.0,365.0,5110.0,367.09,5139.26,369.49,5172.86,357.72,5008.08,359.79,5037.06 -2021-05-18,EQ,TATAMOTORS,60.0,178.34,10700.4,323.94,19436.4,334.57,20074.2,322.0,19320.0,330.4,19824.0 -2021-05-18,EQ,TATAPOWER,105.0,90.0,9450.0,101.47,10654.35,103.74,10892.7,101.13,10618.65,101.8,10689.0 -2021-05-18,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.5,2025.0,13.25,1987.5,13.35,2002.5 -2021-05-19,EQ,GOLDBEES,2.0,41.82,83.64,42.17,84.34,42.18,84.36,41.9,83.8,41.94,83.88 -2021-05-19,EQ,IDEA,70.0,8.02,561.5,8.5,595.0,8.7,609.0,8.4,588.0,8.45,591.5 -2021-05-19,EQ,INFY,8.0,1434.19,11473.55,1247.78,9982.24,1262.15,10097.2,1239.65,9917.2,1243.13,9945.04 -2021-05-19,EQ,NIFTYBEES,1.0,162.52,162.52,161.37,161.37,162.9,162.9,160.0,160.0,160.67,160.67 -2021-05-19,EQ,PNB,30.0,32.95,988.5,34.66,1039.8,35.18,1055.4,34.13,1023.9,34.56,1036.8 -2021-05-19,EQ,SBIN,14.0,365.0,5110.0,359.56,5033.84,366.61,5132.54,358.8,5023.2,361.81,5065.34 -2021-05-19,EQ,TATAMOTORS,60.0,178.34,10700.4,311.07,18664.2,320.96,19257.6,310.17,18610.2,312.51,18750.6 -2021-05-19,EQ,TATAPOWER,105.0,90.0,9450.0,101.51,10658.55,103.4,10857.0,100.4,10542.0,100.74,10577.7 -2021-05-19,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.4,2010.0,13.2,1980.0,13.3,1995.0 -2021-05-20,EQ,GOLDBEES,2.0,41.82,83.64,42.47,84.94,42.47,84.94,42.1,84.2,42.13,84.26 -2021-05-20,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.5,595.0,8.35,584.5,8.4,588.0 -2021-05-20,EQ,INFY,8.0,1434.19,11473.55,1253.73,10029.84,1254.38,10035.04,1241.27,9930.16,1245.27,9962.16 -2021-05-20,EQ,NIFTYBEES,1.0,162.52,162.52,169.0,169.0,169.0,169.0,159.41,159.41,159.64,159.64 -2021-05-20,EQ,PNB,30.0,32.95,988.5,34.85,1045.5,36.18,1085.4,34.32,1029.6,35.8,1074.0 -2021-05-20,EQ,SBIN,14.0,365.0,5110.0,364.26,5099.64,365.01,5110.14,359.56,5033.84,361.96,5067.44 -2021-05-20,EQ,TATAMOTORS,60.0,178.34,10700.4,314.05,18843.0,314.65,18879.0,304.21,18252.6,305.8,18348.0 -2021-05-20,EQ,TATAPOWER,105.0,90.0,9450.0,101.66,10674.3,101.9,10699.5,99.0,10395.0,99.48,10445.4 -2021-05-20,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.4,2010.0,13.15,1972.5,13.25,1987.5 -2021-05-21,EQ,GOLDBEES,2.0,41.82,83.64,42.27,84.54,42.27,84.54,42.08,84.16,42.17,84.34 -2021-05-21,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.7,609.0,8.4,588.0,8.55,598.5 -2021-05-21,EQ,INFY,8.0,1434.19,11473.55,1252.9,10023.2,1262.19,10097.52,1251.83,10014.64,1259.41,10075.28 -2021-05-21,EQ,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.75,159.75,162.1,162.1 -2021-05-21,EQ,PNB,30.0,32.95,988.5,36.28,1088.4,36.61,1098.3,35.85,1075.5,36.33,1089.9 -2021-05-21,EQ,SBIN,14.0,365.0,5110.0,367.09,5139.26,380.64,5328.96,355.79,4981.06,377.63,5286.82 -2021-05-21,EQ,TATAMOTORS,60.0,178.34,10700.4,310.07,18604.2,313.75,18825.0,307.59,18455.4,311.17,18670.2 -2021-05-21,EQ,TATAPOWER,105.0,90.0,9450.0,100.35,10536.75,102.43,10755.15,99.82,10481.1,101.37,10643.85 -2021-05-21,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.4,2010.0,13.15,1972.5,13.35,2002.5 -2021-05-22,EQ,GOLDBEES,2.0,41.82,83.64,42.27,84.54,42.27,84.54,42.08,84.16,42.17,84.34 -2021-05-22,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.7,609.0,8.4,588.0,8.55,598.5 -2021-05-22,EQ,INFY,8.0,1434.19,11473.55,1252.9,10023.2,1262.19,10097.52,1251.83,10014.64,1259.41,10075.28 -2021-05-22,EQ,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.75,159.75,162.1,162.1 -2021-05-22,EQ,PNB,30.0,32.95,988.5,36.28,1088.4,36.61,1098.3,35.85,1075.5,36.33,1089.9 -2021-05-22,EQ,SBIN,14.0,365.0,5110.0,367.09,5139.26,380.64,5328.96,355.79,4981.06,377.63,5286.82 -2021-05-22,EQ,TATAMOTORS,60.0,178.34,10700.4,310.07,18604.2,313.75,18825.0,307.59,18455.4,311.17,18670.2 -2021-05-22,EQ,TATAPOWER,105.0,90.0,9450.0,100.35,10536.75,102.43,10755.15,99.82,10481.1,101.37,10643.85 -2021-05-22,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.4,2010.0,13.15,1972.5,13.35,2002.5 -2021-05-23,EQ,GOLDBEES,2.0,41.82,83.64,42.27,84.54,42.27,84.54,42.08,84.16,42.17,84.34 -2021-05-23,EQ,IDEA,70.0,8.02,561.5,8.45,591.5,8.7,609.0,8.4,588.0,8.55,598.5 -2021-05-23,EQ,INFY,8.0,1434.19,11473.55,1252.9,10023.2,1262.19,10097.52,1251.83,10014.64,1259.41,10075.28 -2021-05-23,EQ,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.75,159.75,162.1,162.1 -2021-05-23,EQ,PNB,30.0,32.95,988.5,36.28,1088.4,36.61,1098.3,35.85,1075.5,36.33,1089.9 -2021-05-23,EQ,SBIN,14.0,365.0,5110.0,367.09,5139.26,380.64,5328.96,355.79,4981.06,377.63,5286.82 -2021-05-23,EQ,TATAMOTORS,60.0,178.34,10700.4,310.07,18604.2,313.75,18825.0,307.59,18455.4,311.17,18670.2 -2021-05-23,EQ,TATAPOWER,105.0,90.0,9450.0,100.35,10536.75,102.43,10755.15,99.82,10481.1,101.37,10643.85 -2021-05-23,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.4,2010.0,13.15,1972.5,13.35,2002.5 -2021-05-24,EQ,GOLDBEES,2.0,41.82,83.64,44.28,88.56,44.28,88.56,42.12,84.24,42.2,84.4 -2021-05-24,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,8.7,609.0,8.5,595.0,8.6,602.0 -2021-05-24,EQ,INFY,8.0,1434.19,11473.55,1261.4,10091.2,1267.31,10138.48,1250.67,10005.36,1253.41,10027.28 -2021-05-24,EQ,NIFTYBEES,1.0,162.52,162.52,170.0,170.0,170.0,170.0,161.31,161.31,162.43,162.43 -2021-05-24,EQ,PNB,30.0,32.95,988.5,37.43,1122.9,38.29,1148.7,37.0,1110.0,38.0,1140.0 -2021-05-24,EQ,SBIN,14.0,365.0,5110.0,392.5,5495.0,394.57,5523.98,381.49,5340.86,387.84,5429.76 -2021-05-24,EQ,TATAMOTORS,60.0,178.34,10700.4,312.81,18768.6,313.85,18831.0,308.28,18496.8,309.92,18595.2 -2021-05-24,EQ,TATAPOWER,105.0,90.0,9450.0,102.04,10714.2,104.32,10953.6,100.98,10602.9,103.69,10887.45 -2021-05-24,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,14.1,2115.0,13.3,1995.0,13.85,2077.5 -2021-05-25,EQ,GOLDBEES,2.0,41.82,83.64,42.17,84.34,42.24,84.48,42.05,84.1,42.12,84.24 -2021-05-25,EQ,IDEA,70.0,8.02,561.5,8.65,605.5,8.7,609.0,8.45,591.5,8.55,598.5 -2021-05-25,EQ,INFY,8.0,1434.19,11473.55,1262.66,10101.28,1271.96,10175.68,1259.36,10074.88,1266.01,10128.08 -2021-05-25,EQ,NIFTYBEES,1.0,162.52,162.52,178.88,178.88,178.88,178.88,162.01,162.01,162.53,162.53 -2021-05-25,EQ,PNB,30.0,32.95,988.5,38.57,1157.1,38.67,1160.1,37.43,1122.9,37.57,1127.1 -2021-05-25,EQ,SBIN,14.0,365.0,5110.0,390.71,5469.94,391.09,5475.26,384.5,5383.0,388.12,5433.68 -2021-05-25,EQ,TATAMOTORS,60.0,178.34,10700.4,313.6,18816.0,317.03,19021.8,311.91,18714.6,313.3,18798.0 -2021-05-25,EQ,TATAPOWER,105.0,90.0,9450.0,104.65,10988.25,105.67,11095.35,103.06,10821.3,103.83,10902.15 -2021-05-25,EQ,YESBANK,150.0,12.12,1817.5,13.85,2077.5,13.85,2077.5,13.45,2017.5,13.6,2040.0 -2021-05-26,EQ,GOLDBEES,2.0,41.82,83.64,42.67,85.34,42.69,85.38,42.36,84.72,42.64,85.28 -2021-05-26,EQ,IDEA,70.0,8.02,561.5,8.65,605.5,8.65,605.5,8.5,595.0,8.55,598.5 -2021-05-26,EQ,INFY,8.0,1434.19,11473.55,1271.86,10174.88,1301.71,10413.68,1266.43,10131.44,1299.15,10393.2 -2021-05-26,EQ,NIFTYBEES,1.0,162.52,162.52,170.0,170.0,170.0,170.0,150.8,150.8,163.46,163.46 -2021-05-26,EQ,PNB,30.0,32.95,988.5,37.71,1131.3,38.43,1152.9,37.28,1118.4,37.47,1124.1 -2021-05-26,EQ,SBIN,14.0,365.0,5110.0,389.49,5452.86,394.15,5518.1,386.66,5413.24,389.25,5449.5 -2021-05-26,EQ,TATAMOTORS,60.0,178.34,10700.4,314.15,18849.0,318.02,19081.2,312.86,18771.6,313.55,18813.0 -2021-05-26,EQ,TATAPOWER,105.0,90.0,9450.0,104.36,10957.8,104.65,10988.25,102.24,10735.2,102.53,10765.65 -2021-05-26,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.7,2055.0,13.4,2010.0,13.45,2017.5 -2021-05-27,EQ,GOLDBEES,2.0,41.82,83.64,42.48,84.96,42.53,85.06,42.31,84.62,42.39,84.78 -2021-05-27,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,8.6,602.0,8.4,588.0,8.45,591.5 -2021-05-27,EQ,INFY,8.0,1434.19,11473.55,1305.62,10444.96,1316.82,10534.56,1293.99,10351.92,1303.8,10430.4 -2021-05-27,EQ,NIFTYBEES,1.0,162.52,162.52,170.0,170.0,170.0,170.0,162.23,162.23,164.12,164.12 -2021-05-27,EQ,PNB,30.0,32.95,988.5,37.71,1131.3,40.48,1214.4,37.62,1128.6,40.24,1207.2 -2021-05-27,EQ,SBIN,14.0,365.0,5110.0,389.39,5451.46,403.89,5654.46,387.79,5429.06,400.22,5603.08 -2021-05-27,EQ,TATAMOTORS,60.0,178.34,10700.4,315.09,18905.4,321.45,19287.0,314.6,18876.0,316.63,18997.8 -2021-05-27,EQ,TATAPOWER,105.0,90.0,9450.0,102.53,10765.65,103.4,10857.0,101.37,10643.85,102.77,10790.85 -2021-05-27,EQ,YESBANK,150.0,12.12,1817.5,13.5,2025.0,13.6,2040.0,13.3,1995.0,13.4,2010.0 -2021-05-28,EQ,GOLDBEES,2.0,41.82,83.64,44.88,89.76,44.88,89.76,42.1,84.2,42.22,84.44 -2021-05-28,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,9.1,637.0,8.45,591.5,8.7,609.0 -2021-05-28,EQ,INFY,8.0,1434.19,11473.55,1310.78,10486.24,1314.73,10517.84,1298.08,10384.64,1306.41,10451.28 -2021-05-28,EQ,NIFTYBEES,1.0,162.52,162.52,168.9,168.9,168.9,168.9,164.0,164.0,165.02,165.02 -2021-05-28,EQ,PNB,30.0,32.95,988.5,40.86,1225.8,40.86,1225.8,39.14,1174.2,40.34,1210.2 -2021-05-28,EQ,SBIN,14.0,365.0,5110.0,405.21,5672.94,408.17,5714.38,395.37,5535.18,397.25,5561.5 -2021-05-28,EQ,TATAMOTORS,60.0,178.34,10700.4,320.66,19239.6,322.5,19350.0,314.55,18873.0,316.78,19006.8 -2021-05-28,EQ,TATAPOWER,105.0,90.0,9450.0,103.59,10876.95,103.88,10907.4,101.56,10663.8,101.8,10689.0 -2021-05-28,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.5,2025.0,13.3,1995.0,13.35,2002.5 -2021-05-29,EQ,GOLDBEES,2.0,41.82,83.64,44.88,89.76,44.88,89.76,42.1,84.2,42.22,84.44 -2021-05-29,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,9.1,637.0,8.45,591.5,8.7,609.0 -2021-05-29,EQ,INFY,8.0,1434.19,11473.55,1310.78,10486.24,1314.73,10517.84,1298.08,10384.64,1306.41,10451.28 -2021-05-29,EQ,NIFTYBEES,1.0,162.52,162.52,168.9,168.9,168.9,168.9,164.0,164.0,165.02,165.02 -2021-05-29,EQ,PNB,30.0,32.95,988.5,40.86,1225.8,40.86,1225.8,39.14,1174.2,40.34,1210.2 -2021-05-29,EQ,SBIN,14.0,365.0,5110.0,405.21,5672.94,408.17,5714.38,395.37,5535.18,397.25,5561.5 -2021-05-29,EQ,TATAMOTORS,60.0,178.34,10700.4,320.66,19239.6,322.5,19350.0,314.55,18873.0,316.78,19006.8 -2021-05-29,EQ,TATAPOWER,105.0,90.0,9450.0,103.59,10876.95,103.88,10907.4,101.56,10663.8,101.8,10689.0 -2021-05-29,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.5,2025.0,13.3,1995.0,13.35,2002.5 -2021-05-30,EQ,GOLDBEES,2.0,41.82,83.64,44.88,89.76,44.88,89.76,42.1,84.2,42.22,84.44 -2021-05-30,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,9.1,637.0,8.45,591.5,8.7,609.0 -2021-05-30,EQ,INFY,8.0,1434.19,11473.55,1310.78,10486.24,1314.73,10517.84,1298.08,10384.64,1306.41,10451.28 -2021-05-30,EQ,NIFTYBEES,1.0,162.52,162.52,168.9,168.9,168.9,168.9,164.0,164.0,165.02,165.02 -2021-05-30,EQ,PNB,30.0,32.95,988.5,40.86,1225.8,40.86,1225.8,39.14,1174.2,40.34,1210.2 -2021-05-30,EQ,SBIN,14.0,365.0,5110.0,405.21,5672.94,408.17,5714.38,395.37,5535.18,397.25,5561.5 -2021-05-30,EQ,TATAMOTORS,60.0,178.34,10700.4,320.66,19239.6,322.5,19350.0,314.55,18873.0,316.78,19006.8 -2021-05-30,EQ,TATAPOWER,105.0,90.0,9450.0,103.59,10876.95,103.88,10907.4,101.56,10663.8,101.8,10689.0 -2021-05-30,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.5,2025.0,13.3,1995.0,13.35,2002.5 -2021-05-31,EQ,GOLDBEES,2.0,41.82,83.64,42.76,85.52,42.76,85.52,42.35,84.7,42.59,85.18 -2021-05-31,EQ,IDEA,70.0,8.02,561.5,8.75,612.5,8.8,616.0,8.65,605.5,8.65,605.5 -2021-05-31,EQ,INFY,8.0,1434.19,11473.55,1317.17,10537.36,1317.17,10537.36,1299.78,10398.24,1309.88,10479.04 -2021-05-31,EQ,NIFTYBEES,1.0,162.52,162.52,179.0,179.0,179.0,179.0,155.1,155.1,166.79,166.79 -2021-05-31,EQ,PNB,30.0,32.95,988.5,40.43,1212.9,41.24,1237.2,39.72,1191.6,40.48,1214.4 -2021-05-31,EQ,SBIN,14.0,365.0,5110.0,396.26,5547.64,400.97,5613.58,393.44,5508.16,399.42,5591.88 -2021-05-31,EQ,TATAMOTORS,60.0,178.34,10700.4,316.73,19003.8,317.78,19066.8,310.17,18610.2,316.78,19006.8 -2021-05-31,EQ,TATAPOWER,105.0,90.0,9450.0,101.76,10684.8,103.35,10851.75,100.31,10532.55,102.87,10801.35 -2021-05-31,EQ,YESBANK,150.0,12.12,1817.5,13.4,2010.0,13.6,2040.0,13.35,2002.5,13.5,2025.0 -2021-06-01,EQ,GOLDBEES,2.0,41.82,83.64,42.78,85.56,42.91,85.82,42.56,85.12,42.83,85.66 -2021-06-01,EQ,IDEA,70.0,8.02,561.5,8.7,609.0,8.75,612.5,8.45,591.5,8.5,595.0 -2021-06-01,EQ,INFY,8.0,1434.19,11473.55,1315.76,10526.08,1316.7,10533.6,1295.69,10365.52,1303.73,10429.84 -2021-06-01,EQ,NIFTYBEES,1.0,162.52,162.52,179.0,179.0,179.0,179.0,166.42,166.42,166.88,166.88 -2021-06-01,EQ,PNB,30.0,32.95,988.5,40.62,1218.6,40.72,1221.6,39.24,1177.2,39.76,1192.8 -2021-06-01,EQ,SBIN,14.0,365.0,5110.0,401.02,5614.28,409.77,5736.78,400.59,5608.26,407.14,5699.96 -2021-06-01,EQ,TATAMOTORS,60.0,178.34,10700.4,317.23,19033.8,323.69,19421.4,315.34,18920.4,316.14,18968.4 -2021-06-01,EQ,TATAPOWER,105.0,90.0,9450.0,102.82,10796.1,102.82,10796.1,100.21,10522.05,101.13,10618.65 -2021-06-01,EQ,YESBANK,150.0,12.12,1817.5,13.5,2025.0,13.55,2032.5,13.3,1995.0,13.35,2002.5 -2021-06-02,EQ,GOLDBEES,2.0,41.82,83.64,42.67,85.34,42.83,85.66,42.41,84.82,42.57,85.14 -2021-06-02,EQ,IDEA,70.0,8.02,561.5,8.55,598.5,8.85,619.5,8.45,591.5,8.8,616.0 -2021-06-02,EQ,INFY,8.0,1434.19,11473.55,1297.67,10381.36,1308.19,10465.52,1282.86,10262.88,1295.69,10365.52 -2021-06-02,EQ,NIFTYBEES,1.0,162.52,162.52,166.75,166.75,167.6,167.6,164.41,164.41,167.29,167.29 -2021-06-02,EQ,PNB,30.0,32.95,988.5,40.0,1200.0,42.53,1275.9,39.72,1191.6,42.01,1260.3 -2021-06-02,EQ,SBIN,14.0,365.0,5110.0,405.49,5676.86,412.22,5771.08,403.93,5655.02,411.56,5761.84 -2021-06-02,EQ,TATAMOTORS,60.0,178.34,10700.4,314.0,18840.0,322.4,19344.0,313.65,18819.0,321.01,19260.6 -2021-06-02,EQ,TATAPOWER,105.0,90.0,9450.0,100.98,10602.9,104.75,10998.75,100.84,10588.2,104.46,10968.3 -2021-06-02,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.6,2040.0,13.35,2002.5,13.45,2017.5 -2021-06-03,EQ,GOLDBEES,2.0,41.82,83.64,42.92,85.84,42.92,85.84,42.47,84.94,42.51,85.02 -2021-06-03,EQ,IDEA,70.0,8.02,561.5,8.85,619.5,9.45,661.5,8.8,616.0,9.35,654.5 -2021-06-03,EQ,INFY,8.0,1434.19,11473.55,1304.57,10436.56,1314.82,10518.56,1294.19,10353.52,1306.03,10448.24 -2021-06-03,EQ,NIFTYBEES,1.0,162.52,162.52,167.3,167.3,177.7,177.7,167.3,167.3,168.17,168.17 -2021-06-03,EQ,PNB,30.0,32.95,988.5,42.49,1274.7,42.96,1288.8,41.44,1243.2,41.72,1251.6 -2021-06-03,EQ,SBIN,14.0,365.0,5110.0,415.12,5811.68,419.82,5877.48,411.8,5765.2,417.64,5846.96 -2021-06-03,EQ,TATAMOTORS,60.0,178.34,10700.4,323.29,19397.4,325.68,19540.8,321.65,19299.0,323.64,19418.4 -2021-06-03,EQ,TATAPOWER,105.0,90.0,9450.0,106.3,11161.5,106.78,11211.9,104.27,10948.35,104.99,11023.95 -2021-06-03,EQ,YESBANK,150.0,12.12,1817.5,13.5,2025.0,13.6,2040.0,13.4,2010.0,13.5,2025.0 -2021-06-04,EQ,IDEA,70.0,8.02,561.5,9.4,658.0,9.85,689.5,9.35,654.5,9.75,682.5 -2021-06-04,EQ,INFY,8.0,1434.19,11473.55,1310.07,10480.56,1312.84,10502.72,1294.75,10358.0,1302.27,10418.16 -2021-06-04,EQ,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.0,159.0,168.15,168.15 -2021-06-04,EQ,PNB,30.0,32.95,988.5,41.58,1247.4,41.63,1248.9,41.01,1230.3,41.15,1234.5 -2021-06-04,EQ,TATAMOTORS,60.0,178.34,10700.4,323.14,19388.4,334.82,20089.2,322.25,19335.0,332.88,19972.8 -2021-06-04,EQ,TATAPOWER,105.0,90.0,9450.0,105.43,11070.15,105.43,11070.15,103.4,10857.0,104.51,10973.55 -2021-06-04,EQ,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.9,2085.0,13.5,2025.0,13.75,2062.5 -2021-06-05,EQ,IDEA,70.0,8.02,561.5,9.4,658.0,9.85,689.5,9.35,654.5,9.75,682.5 -2021-06-05,EQ,INFY,8.0,1434.19,11473.55,1310.07,10480.56,1312.84,10502.72,1294.75,10358.0,1302.27,10418.16 -2021-06-05,EQ,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.0,159.0,168.15,168.15 -2021-06-05,EQ,PNB,30.0,32.95,988.5,41.58,1247.4,41.63,1248.9,41.01,1230.3,41.15,1234.5 -2021-06-05,EQ,TATAMOTORS,60.0,178.34,10700.4,323.14,19388.4,334.82,20089.2,322.25,19335.0,332.88,19972.8 -2021-06-05,EQ,TATAPOWER,105.0,90.0,9450.0,105.43,11070.15,105.43,11070.15,103.4,10857.0,104.51,10973.55 -2021-06-05,EQ,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.9,2085.0,13.5,2025.0,13.75,2062.5 -2021-06-06,EQ,IDEA,70.0,8.02,561.5,9.4,658.0,9.85,689.5,9.35,654.5,9.75,682.5 -2021-06-06,EQ,INFY,8.0,1434.19,11473.55,1310.07,10480.56,1312.84,10502.72,1294.75,10358.0,1302.27,10418.16 -2021-06-06,EQ,NIFTYBEES,1.0,162.52,162.52,174.9,174.9,174.9,174.9,159.0,159.0,168.15,168.15 -2021-06-06,EQ,PNB,30.0,32.95,988.5,41.58,1247.4,41.63,1248.9,41.01,1230.3,41.15,1234.5 -2021-06-06,EQ,TATAMOTORS,60.0,178.34,10700.4,323.14,19388.4,334.82,20089.2,322.25,19335.0,332.88,19972.8 -2021-06-06,EQ,TATAPOWER,105.0,90.0,9450.0,105.43,11070.15,105.43,11070.15,103.4,10857.0,104.51,10973.55 -2021-06-06,EQ,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.9,2085.0,13.5,2025.0,13.75,2062.5 -2021-06-07,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.25,717.5,9.95,696.5,10.1,707.0 -2021-06-07,EQ,INFY,8.0,1434.19,11473.55,1307.3,10458.4,1308.24,10465.92,1294.42,10355.36,1306.03,10448.24 -2021-06-07,EQ,NIFTYBEES,1.0,162.52,162.52,174.4,174.4,174.4,174.4,168.15,168.15,168.63,168.63 -2021-06-07,EQ,PNB,30.0,32.95,988.5,41.05,1231.5,41.15,1234.5,39.96,1198.8,40.19,1205.7 -2021-06-07,EQ,TATAMOTORS,60.0,178.34,10700.4,337.65,20259.0,348.83,20929.8,337.65,20259.0,343.37,20602.2 -2021-06-07,EQ,TATAPOWER,105.0,90.0,9450.0,105.33,11059.65,111.13,11668.65,104.65,10988.25,109.53,11500.65 -2021-06-07,EQ,YESBANK,150.0,12.12,1817.5,13.85,2077.5,15.2,2280.0,13.8,2070.0,15.05,2257.5 -2021-06-08,EQ,IDEA,70.0,8.02,561.5,10.15,710.5,10.3,721.0,9.6,672.0,10.05,703.5 -2021-06-08,EQ,INFY,8.0,1434.19,11473.55,1312.0,10496.0,1336.2,10689.6,1311.58,10492.64,1327.93,10623.44 -2021-06-08,EQ,NIFTYBEES,1.0,162.52,162.52,169.64,169.64,169.64,169.64,167.2,167.2,168.57,168.57 -2021-06-08,EQ,PNB,30.0,32.95,988.5,40.58,1217.4,40.67,1220.1,39.43,1182.9,39.57,1187.1 -2021-06-08,EQ,TATAMOTORS,60.0,178.34,10700.4,344.11,20646.6,354.45,21267.0,335.42,20125.2,350.57,21034.2 -2021-06-08,EQ,TATAPOWER,105.0,90.0,9450.0,110.55,11607.75,115.19,12094.95,110.16,11566.8,113.11,11876.55 -2021-06-08,EQ,YESBANK,150.0,12.12,1817.5,15.2,2280.0,15.55,2332.5,14.55,2182.5,14.75,2212.5 -2021-06-09,EQ,IDEA,70.0,8.02,561.5,10.1,707.0,10.15,710.5,9.5,665.0,9.65,675.5 -2021-06-09,EQ,INFY,8.0,1434.19,11473.55,1328.35,10626.8,1339.25,10714.0,1320.08,10560.64,1330.14,10641.12 -2021-06-09,EQ,NIFTYBEES,1.0,162.52,162.52,174.4,174.4,174.4,174.4,159.3,159.3,167.59,167.59 -2021-06-09,EQ,PNB,30.0,32.95,988.5,39.67,1190.1,40.43,1212.9,38.24,1147.2,38.76,1162.8 -2021-06-09,EQ,TATAMOTORS,60.0,178.34,10700.4,354.0,21240.0,356.68,21400.8,337.65,20259.0,341.23,20473.8 -2021-06-09,EQ,TATAPOWER,105.0,90.0,9450.0,116.68,12251.4,128.23,13464.15,114.99,12073.95,120.45,12647.25 -2021-06-09,EQ,YESBANK,150.0,12.12,1817.5,14.85,2227.5,15.05,2257.5,14.1,2115.0,14.2,2130.0 -2021-06-10,EQ,IDEA,70.0,8.02,561.5,9.75,682.5,10.05,703.5,9.7,679.0,9.95,696.5 -2021-06-10,EQ,INFY,8.0,1434.19,11473.55,1338.31,10706.48,1343.01,10744.08,1333.61,10668.88,1338.6,10708.8 -2021-06-10,EQ,NIFTYBEES,1.0,162.52,162.52,174.39,174.39,174.39,174.39,165.05,165.05,168.6,168.6 -2021-06-10,EQ,PNB,30.0,32.95,988.5,39.24,1177.2,40.91,1227.3,39.14,1174.2,40.58,1217.4 -2021-06-10,EQ,TATAMOTORS,60.0,178.34,10700.4,343.07,20584.2,345.7,20742.0,340.29,20417.4,342.62,20557.2 -2021-06-10,EQ,TATAPOWER,105.0,90.0,9450.0,123.69,12987.45,126.01,13231.05,120.89,12693.45,123.3,12946.5 -2021-06-10,EQ,YESBANK,150.0,12.12,1817.5,14.25,2137.5,14.8,2220.0,14.2,2130.0,14.65,2197.5 -2021-06-11,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.15,710.5,9.75,682.5,9.85,689.5 -2021-06-11,EQ,INFY,8.0,1434.19,11473.55,1344.05,10752.4,1364.25,10914.0,1343.44,10747.52,1359.84,10878.72 -2021-06-11,EQ,NIFTYBEES,1.0,162.52,162.52,173.9,173.9,173.9,173.9,167.2,167.2,169.33,169.33 -2021-06-11,EQ,PNB,30.0,32.95,988.5,40.96,1228.8,41.15,1234.5,39.91,1197.3,40.15,1204.5 -2021-06-11,EQ,TATAMOTORS,60.0,178.34,10700.4,343.86,20631.6,350.72,21043.2,342.22,20533.2,348.58,20914.8 -2021-06-11,EQ,TATAPOWER,105.0,90.0,9450.0,124.42,13064.1,124.42,13064.1,120.07,12607.35,121.47,12754.35 -2021-06-11,EQ,YESBANK,150.0,12.12,1817.5,14.9,2235.0,15.0,2250.0,14.35,2152.5,14.4,2160.0 -2021-06-12,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.15,710.5,9.75,682.5,9.85,689.5 -2021-06-12,EQ,INFY,8.0,1434.19,11473.55,1344.05,10752.4,1364.25,10914.0,1343.44,10747.52,1359.84,10878.72 -2021-06-12,EQ,NIFTYBEES,1.0,162.52,162.52,173.9,173.9,173.9,173.9,167.2,167.2,169.33,169.33 -2021-06-12,EQ,PNB,30.0,32.95,988.5,40.96,1228.8,41.15,1234.5,39.91,1197.3,40.15,1204.5 -2021-06-12,EQ,TATAMOTORS,60.0,178.34,10700.4,343.86,20631.6,350.72,21043.2,342.22,20533.2,348.58,20914.8 -2021-06-12,EQ,TATAPOWER,105.0,90.0,9450.0,124.42,13064.1,124.42,13064.1,120.07,12607.35,121.47,12754.35 -2021-06-12,EQ,YESBANK,150.0,12.12,1817.5,14.9,2235.0,15.0,2250.0,14.35,2152.5,14.4,2160.0 -2021-06-13,EQ,IDEA,70.0,8.02,561.5,10.0,700.0,10.15,710.5,9.75,682.5,9.85,689.5 -2021-06-13,EQ,INFY,8.0,1434.19,11473.55,1344.05,10752.4,1364.25,10914.0,1343.44,10747.52,1359.84,10878.72 -2021-06-13,EQ,NIFTYBEES,1.0,162.52,162.52,173.9,173.9,173.9,173.9,167.2,167.2,169.33,169.33 -2021-06-13,EQ,PNB,30.0,32.95,988.5,40.96,1228.8,41.15,1234.5,39.91,1197.3,40.15,1204.5 -2021-06-13,EQ,TATAMOTORS,60.0,178.34,10700.4,343.86,20631.6,350.72,21043.2,342.22,20533.2,348.58,20914.8 -2021-06-13,EQ,TATAPOWER,105.0,90.0,9450.0,124.42,13064.1,124.42,13064.1,120.07,12607.35,121.47,12754.35 -2021-06-13,EQ,YESBANK,150.0,12.12,1817.5,14.9,2235.0,15.0,2250.0,14.35,2152.5,14.4,2160.0 -2021-06-14,EQ,TATAMOTORS,60.0,178.34,10700.4,347.89,20873.4,355.69,21341.4,338.99,20339.4,353.75,21225.0 -2021-06-14,EQ,TATAPOWER,105.0,90.0,9450.0,122.0,12810.0,122.0,12810.0,112.67,11830.35,119.25,12521.25 -2021-06-14,EQ,YESBANK,150.0,12.12,1817.5,14.4,2160.0,14.4,2160.0,13.9,2085.0,14.1,2115.0 -2021-06-15,EQ,TATACHEM,20.0,751.2,15024.0,707.23,14144.6,720.27,14405.4,705.65,14113.0,711.19,14223.8 -2021-06-15,EQ,TATAMOTORS,60.0,178.34,10700.4,353.55,21213.0,358.52,21511.2,349.33,20959.8,350.52,21031.2 -2021-06-15,EQ,TATAPOWER,105.0,90.0,9450.0,120.79,12682.95,121.37,12743.85,117.6,12348.0,118.04,12394.2 -2021-06-15,EQ,VOLTAS,4.0,1059.0,4236.0,1029.36,4117.44,1047.35,4189.4,1025.78,4103.12,1041.17,4164.68 -2021-06-15,EQ,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.35,2152.5,14.05,2107.5,14.1,2115.0 -2021-06-16,EQ,TATACHEM,20.0,751.2,15024.0,712.1,14242.0,716.4,14328.0,701.73,14034.6,704.6,14092.0 -2021-06-16,EQ,TATAMOTORS,60.0,178.34,10700.4,347.94,20876.4,353.8,21228.0,345.95,20757.0,347.19,20831.4 -2021-06-16,EQ,TATAPOWER,105.0,90.0,9450.0,117.89,12378.45,123.59,12976.95,116.11,12191.55,121.71,12779.55 -2021-06-16,EQ,VOLTAS,4.0,1059.0,4236.0,1040.44,4161.76,1040.44,4161.76,1002.24,4008.96,1008.27,4033.08 -2021-06-16,EQ,YESBANK,150.0,12.12,1817.5,14.15,2122.5,14.3,2145.0,14.0,2100.0,14.0,2100.0 -2021-06-17,EQ,TATACHEM,20.0,751.2,15024.0,700.49,14009.8,709.62,14192.4,686.58,13731.6,693.6,13872.0 -2021-06-17,EQ,TATAMOTORS,60.0,178.34,10700.4,346.25,20775.0,350.72,21043.2,340.14,20408.4,343.52,20611.2 -2021-06-17,EQ,TATAPOWER,105.0,90.0,9450.0,121.27,12733.35,124.16,13036.8,119.66,12564.3,121.27,12733.35 -2021-06-17,EQ,VOLTAS,4.0,1059.0,4236.0,1003.42,4013.68,1022.74,4090.96,993.17,3972.68,1010.33,4041.32 -2021-06-17,EQ,YESBANK,150.0,12.12,1817.5,13.9,2085.0,14.1,2115.0,13.7,2055.0,13.75,2062.5 -2021-06-18,EQ,TATACHEM,20.0,751.2,15024.0,699.72,13994.4,700.82,14016.4,665.36,13307.2,683.28,13665.6 -2021-06-18,EQ,TATAMOTORS,60.0,178.34,10700.4,343.52,20611.2,344.76,20685.6,326.97,19618.2,335.32,20119.2 -2021-06-18,EQ,TATAPOWER,105.0,90.0,9450.0,121.66,12774.3,122.0,12810.0,114.42,12014.1,118.82,12476.1 -2021-06-18,EQ,VOLTAS,4.0,1059.0,4236.0,1019.84,4079.36,1019.84,4079.36,982.82,3931.28,1009.4,4037.6 -2021-06-18,EQ,YESBANK,150.0,12.12,1817.5,13.8,2070.0,13.9,2085.0,13.45,2017.5,13.75,2062.5 -2021-06-19,EQ,TATACHEM,20.0,751.2,15024.0,699.72,13994.4,700.82,14016.4,665.36,13307.2,683.28,13665.6 -2021-06-19,EQ,TATAMOTORS,60.0,178.34,10700.4,343.52,20611.2,344.76,20685.6,326.97,19618.2,335.32,20119.2 -2021-06-19,EQ,TATAPOWER,105.0,90.0,9450.0,121.66,12774.3,122.0,12810.0,114.42,12014.1,118.82,12476.1 -2021-06-19,EQ,VOLTAS,4.0,1059.0,4236.0,1019.84,4079.36,1019.84,4079.36,982.82,3931.28,1009.4,4037.6 -2021-06-19,EQ,YESBANK,150.0,12.12,1817.5,13.8,2070.0,13.9,2085.0,13.45,2017.5,13.75,2062.5 -2021-06-20,EQ,TATACHEM,20.0,751.2,15024.0,699.72,13994.4,700.82,14016.4,665.36,13307.2,683.28,13665.6 -2021-06-20,EQ,TATAMOTORS,60.0,178.34,10700.4,343.52,20611.2,344.76,20685.6,326.97,19618.2,335.32,20119.2 -2021-06-20,EQ,TATAPOWER,105.0,90.0,9450.0,121.66,12774.3,122.0,12810.0,114.42,12014.1,118.82,12476.1 -2021-06-20,EQ,VOLTAS,4.0,1059.0,4236.0,1019.84,4079.36,1019.84,4079.36,982.82,3931.28,1009.4,4037.6 -2021-06-20,EQ,YESBANK,150.0,12.12,1817.5,13.8,2070.0,13.9,2085.0,13.45,2017.5,13.75,2062.5 -2021-06-21,EQ,TATACHEM,20.0,751.2,15024.0,670.09,13401.8,688.97,13779.4,670.09,13401.8,686.39,13727.8 -2021-06-21,EQ,TATAMOTORS,60.0,178.34,10700.4,328.86,19731.6,333.73,20023.8,324.19,19451.4,332.24,19934.4 -2021-06-21,EQ,TATAPOWER,105.0,90.0,9450.0,115.64,12142.2,121.32,12738.6,115.4,12117.0,120.63,12666.15 -2021-06-21,EQ,VOLTAS,4.0,1059.0,4236.0,997.83,3991.32,1002.73,4010.92,987.58,3950.32,999.45,3997.8 -2021-06-21,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,14.05,2107.5,13.35,2002.5,13.9,2085.0 -2021-06-22,EQ,TATACHEM,20.0,751.2,15024.0,690.59,13811.8,703.69,14073.8,688.06,13761.2,691.93,13838.6 -2021-06-22,EQ,TATAMOTORS,60.0,178.34,10700.4,335.02,20101.2,342.17,20530.2,334.07,20044.2,335.81,20148.6 -2021-06-22,EQ,TATAPOWER,105.0,90.0,9450.0,121.51,12758.55,122.39,12850.95,118.29,12420.45,118.82,12476.1 -2021-06-22,EQ,VOLTAS,4.0,1059.0,4236.0,1008.03,4032.12,1010.38,4041.52,998.32,3993.28,1000.48,4001.92 -2021-06-22,EQ,YESBANK,150.0,12.12,1817.5,14.1,2115.0,14.1,2115.0,13.75,2062.5,13.8,2070.0 -2021-06-23,EQ,TATACHEM,20.0,751.2,15024.0,692.07,13841.4,697.57,13951.4,681.7,13634.0,683.38,13667.6 -2021-06-23,EQ,TATAMOTORS,60.0,178.34,10700.4,338.89,20333.4,341.13,20467.8,332.24,19934.4,333.18,19990.8 -2021-06-23,EQ,TATAPOWER,105.0,90.0,9450.0,119.85,12584.25,120.54,12656.7,117.94,12383.7,118.14,12404.7 -2021-06-23,EQ,VOLTAS,4.0,1059.0,4236.0,1007.93,4031.72,1025.92,4103.68,999.05,3996.2,1010.82,4043.28 -2021-06-23,EQ,YESBANK,150.0,12.12,1817.5,13.85,2077.5,13.95,2092.5,13.6,2040.0,13.7,2055.0 -2021-06-24,EQ,TATACHEM,20.0,751.2,15024.0,684.91,13698.2,688.25,13765.0,671.86,13437.2,674.82,13496.4 -2021-06-24,EQ,TATAMOTORS,60.0,178.34,10700.4,332.93,19975.8,335.32,20119.2,331.29,19877.4,332.58,19954.8 -2021-06-24,EQ,TATAPOWER,105.0,90.0,9450.0,118.14,12404.7,118.82,12476.1,115.64,12142.2,116.28,12209.4 -2021-06-24,EQ,VOLTAS,4.0,1059.0,4236.0,1014.94,4059.76,1016.95,4067.8,999.54,3998.16,1003.81,4015.24 -2021-06-24,EQ,YESBANK,150.0,12.12,1817.5,13.75,2062.5,13.9,2085.0,13.6,2040.0,13.6,2040.0 -2021-06-25,EQ,TATACHEM,20.0,751.2,15024.0,678.69,13573.8,691.55,13831.0,677.26,13545.2,684.38,13687.6 -2021-06-25,EQ,TATAMOTORS,60.0,178.34,10700.4,333.83,20029.8,340.68,20440.8,333.83,20029.8,337.55,20253.0 -2021-06-25,EQ,TATAPOWER,105.0,90.0,9450.0,117.31,12317.55,119.95,12594.75,116.96,12280.8,118.48,12440.4 -2021-06-25,EQ,VOLTAS,4.0,1059.0,4236.0,1005.58,4022.32,1018.13,4072.52,1003.81,4015.24,1010.04,4040.16 -2021-06-25,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.75,2062.5,13.55,2032.5,13.65,2047.5 -2021-06-26,EQ,TATACHEM,20.0,751.2,15024.0,678.69,13573.8,691.55,13831.0,677.26,13545.2,684.38,13687.6 -2021-06-26,EQ,TATAMOTORS,60.0,178.34,10700.4,333.83,20029.8,340.68,20440.8,333.83,20029.8,337.55,20253.0 -2021-06-26,EQ,TATAPOWER,105.0,90.0,9450.0,117.31,12317.55,119.95,12594.75,116.96,12280.8,118.48,12440.4 -2021-06-26,EQ,VOLTAS,4.0,1059.0,4236.0,1005.58,4022.32,1018.13,4072.52,1003.81,4015.24,1010.04,4040.16 -2021-06-26,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.75,2062.5,13.55,2032.5,13.65,2047.5 -2021-06-27,EQ,TATACHEM,20.0,751.2,15024.0,678.69,13573.8,691.55,13831.0,677.26,13545.2,684.38,13687.6 -2021-06-27,EQ,TATAMOTORS,60.0,178.34,10700.4,333.83,20029.8,340.68,20440.8,333.83,20029.8,337.55,20253.0 -2021-06-27,EQ,TATAPOWER,105.0,90.0,9450.0,117.31,12317.55,119.95,12594.75,116.96,12280.8,118.48,12440.4 -2021-06-27,EQ,VOLTAS,4.0,1059.0,4236.0,1005.58,4022.32,1018.13,4072.52,1003.81,4015.24,1010.04,4040.16 -2021-06-27,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.75,2062.5,13.55,2032.5,13.65,2047.5 -2021-06-28,EQ,TATACHEM,20.0,751.2,15024.0,690.07,13801.4,696.38,13927.6,686.34,13726.8,690.07,13801.4 -2021-06-28,EQ,TATAMOTORS,60.0,178.34,10700.4,338.7,20322.0,342.87,20572.2,335.47,20128.2,340.68,20440.8 -2021-06-28,EQ,TATAPOWER,105.0,90.0,9450.0,119.36,12532.8,120.83,12687.15,118.19,12409.95,119.9,12589.5 -2021-06-28,EQ,VOLTAS,4.0,1059.0,4236.0,1012.54,4050.16,1040.49,4161.96,1012.54,4050.16,1022.39,4089.56 -2021-06-28,EQ,YESBANK,150.0,12.12,1817.5,13.7,2055.0,13.8,2070.0,13.6,2040.0,13.65,2047.5 -2021-06-29,EQ,TATACHEM,20.0,751.2,15024.0,693.03,13860.6,698.57,13971.4,685.19,13703.8,688.82,13776.4 -2021-06-29,EQ,TATAMOTORS,60.0,178.34,10700.4,340.53,20431.8,344.36,20661.6,337.5,20250.0,339.44,20366.4 -2021-06-29,EQ,TATAPOWER,105.0,90.0,9450.0,120.29,12630.45,122.05,12815.25,119.12,12507.6,120.14,12614.7 -2021-06-29,EQ,VOLTAS,4.0,1059.0,4236.0,1027.74,4110.96,1031.17,4124.68,965.32,3861.28,1008.52,4034.08 -2021-06-29,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.8,2070.0,13.5,2025.0,13.55,2032.5 -2021-06-30,EQ,TATACHEM,20.0,751.2,15024.0,690.16,13803.2,697.33,13946.6,687.58,13751.6,691.88,13837.6 -2021-06-30,EQ,TATAMOTORS,60.0,178.34,10700.4,339.89,20393.4,343.22,20593.2,336.76,20205.6,337.5,20250.0 -2021-06-30,EQ,TATAPOWER,105.0,90.0,9450.0,120.73,12676.65,121.22,12728.1,119.07,12502.35,119.46,12543.3 -2021-06-30,EQ,VOLTAS,4.0,1059.0,4236.0,1013.03,4052.12,1015.87,4063.48,995.92,3983.68,1002.68,4010.72 -2021-06-30,EQ,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.9,2085.0,13.5,2025.0,13.55,2032.5 -2021-07-01,EQ,TATACHEM,20.0,751.2,15024.0,693.03,13860.6,696.71,13934.2,689.25,13785.0,691.17,13823.4 -2021-07-01,EQ,TATAMOTORS,60.0,178.34,10700.4,339.39,20363.4,345.26,20715.6,339.09,20345.4,342.12,20527.2 -2021-07-01,EQ,TATAPOWER,105.0,90.0,9450.0,120.14,12614.7,120.14,12614.7,118.38,12429.9,118.73,12466.65 -2021-07-01,EQ,VOLTAS,4.0,1059.0,4236.0,1004.2,4016.8,1005.58,4022.32,992.43,3969.72,993.42,3973.68 -2021-07-01,EQ,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.7,2055.0,13.5,2025.0,13.55,2032.5 -2021-07-02,EQ,TATACHEM,20.0,751.2,15024.0,693.03,13860.6,736.05,14721.0,690.16,13803.2,733.85,14677.0 -2021-07-02,EQ,TATAMOTORS,60.0,178.34,10700.4,343.17,20590.2,343.42,20605.2,338.4,20304.0,342.77,20566.2 -2021-07-02,EQ,TATAPOWER,105.0,90.0,9450.0,119.36,12532.8,119.95,12594.75,117.99,12388.95,118.33,12424.65 -2021-07-02,EQ,VOLTAS,4.0,1059.0,4236.0,997.34,3989.36,997.34,3989.36,977.92,3911.68,994.3,3977.2 -2021-07-02,EQ,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.7,2055.0,13.5,2025.0,13.55,2032.5 -2021-07-03,EQ,TATACHEM,20.0,751.2,15024.0,693.03,13860.6,736.05,14721.0,690.16,13803.2,733.85,14677.0 -2021-07-03,EQ,TATAMOTORS,60.0,178.34,10700.4,343.17,20590.2,343.42,20605.2,338.4,20304.0,342.77,20566.2 -2021-07-03,EQ,TATAPOWER,105.0,90.0,9450.0,119.36,12532.8,119.95,12594.75,117.99,12388.95,118.33,12424.65 -2021-07-03,EQ,VOLTAS,4.0,1059.0,4236.0,997.34,3989.36,997.34,3989.36,977.92,3911.68,994.3,3977.2 -2021-07-03,EQ,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.7,2055.0,13.5,2025.0,13.55,2032.5 -2021-07-04,EQ,TATACHEM,20.0,751.2,15024.0,693.03,13860.6,736.05,14721.0,690.16,13803.2,733.85,14677.0 -2021-07-04,EQ,TATAMOTORS,60.0,178.34,10700.4,343.17,20590.2,343.42,20605.2,338.4,20304.0,342.77,20566.2 -2021-07-04,EQ,TATAPOWER,105.0,90.0,9450.0,119.36,12532.8,119.95,12594.75,117.99,12388.95,118.33,12424.65 -2021-07-04,EQ,VOLTAS,4.0,1059.0,4236.0,997.34,3989.36,997.34,3989.36,977.92,3911.68,994.3,3977.2 -2021-07-04,EQ,YESBANK,150.0,12.12,1817.5,13.55,2032.5,13.7,2055.0,13.5,2025.0,13.55,2032.5 -2021-07-05,EQ,TATACHEM,20.0,751.2,15024.0,740.78,14815.6,746.56,14931.2,727.83,14556.6,739.34,14786.8 -2021-07-05,EQ,TATAMOTORS,60.0,178.34,10700.4,344.91,20694.6,347.94,20876.4,341.88,20512.8,343.96,20637.6 -2021-07-05,EQ,TATAPOWER,105.0,90.0,9450.0,119.31,12527.55,124.16,13036.8,119.12,12507.6,123.18,12933.9 -2021-07-05,EQ,VOLTAS,4.0,1059.0,4236.0,998.51,3994.04,1004.64,4018.56,993.22,3972.88,994.98,3979.92 -2021-07-05,EQ,YESBANK,150.0,12.12,1817.5,13.65,2047.5,13.65,2047.5,13.45,2017.5,13.45,2017.5 -2021-07-06,EQ,TATACHEM,20.0,751.2,15024.0,739.15,14783.0,745.99,14919.8,721.09,14421.8,726.44,14528.8 -2021-07-06,EQ,TATAMOTORS,60.0,178.34,10700.4,345.85,20751.0,355.99,21359.4,309.58,18574.8,314.94,18896.4 -2021-07-06,EQ,TATAPOWER,105.0,90.0,9450.0,123.28,12944.4,123.76,12994.8,119.41,12538.05,120.34,12635.7 -2021-07-06,EQ,VOLTAS,4.0,1059.0,4236.0,996.75,3987.0,1008.32,4033.28,990.23,3960.92,993.02,3972.08 -2021-07-06,EQ,YESBANK,150.0,12.12,1817.5,13.45,2017.5,13.55,2032.5,13.3,1995.0,13.35,2002.5 -2021-07-07,EQ,TATACHEM,20.0,751.2,15024.0,730.07,14601.4,737.91,14758.2,722.71,14454.2,736.05,14721.0 -2021-07-07,EQ,TATAMOTORS,60.0,178.34,10700.4,314.05,18843.0,317.13,19027.8,304.36,18261.6,315.14,18908.4 -2021-07-07,EQ,TATAPOWER,105.0,90.0,9450.0,120.34,12635.7,121.81,12790.05,119.51,12548.55,121.17,12722.85 -2021-07-07,EQ,VOLTAS,4.0,1059.0,4236.0,993.02,3972.08,997.0,3988.0,983.76,3935.04,986.06,3944.24 -2021-07-07,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.45,2017.5,13.3,1995.0,13.3,1995.0 -2021-07-08,EQ,TATACHEM,20.0,751.2,15024.0,741.06,14821.2,745.13,14902.6,722.47,14449.4,730.6,14612.0 -2021-07-08,EQ,TATAMOTORS,60.0,178.34,10700.4,312.86,18771.6,312.86,18771.6,303.12,18187.2,304.46,18267.6 -2021-07-08,EQ,TATAPOWER,105.0,90.0,9450.0,121.42,12749.1,124.11,13031.55,119.75,12573.75,120.73,12676.65 -2021-07-08,EQ,VOLTAS,4.0,1059.0,4236.0,992.43,3969.72,1004.99,4019.96,986.85,3947.4,992.14,3968.56 -2021-07-08,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.45,2017.5,13.3,1995.0,13.35,2002.5 -2021-07-09,EQ,TATACHEM,20.0,751.2,15024.0,729.35,14587.0,742.36,14847.2,725.58,14511.6,731.17,14623.4 -2021-07-09,EQ,TATAMOTORS,60.0,178.34,10700.4,303.91,18234.6,306.94,18416.4,299.99,17999.4,304.41,18264.6 -2021-07-09,EQ,TATAPOWER,105.0,90.0,9450.0,120.34,12635.7,122.1,12820.5,119.07,12502.35,121.76,12784.8 -2021-07-09,EQ,VOLTAS,4.0,1059.0,4236.0,993.22,3972.88,998.86,3995.44,983.61,3934.44,995.77,3983.08 -2021-07-09,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.35,2002.5,13.2,1980.0,13.25,1987.5 -2021-07-10,EQ,TATACHEM,20.0,751.2,15024.0,729.35,14587.0,742.36,14847.2,725.58,14511.6,731.17,14623.4 -2021-07-10,EQ,TATAMOTORS,60.0,178.34,10700.4,303.91,18234.6,306.94,18416.4,299.99,17999.4,304.41,18264.6 -2021-07-10,EQ,TATAPOWER,105.0,90.0,9450.0,120.34,12635.7,122.1,12820.5,119.07,12502.35,121.76,12784.8 -2021-07-10,EQ,VOLTAS,4.0,1059.0,4236.0,993.22,3972.88,998.86,3995.44,983.61,3934.44,995.77,3983.08 -2021-07-10,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.35,2002.5,13.2,1980.0,13.25,1987.5 -2021-07-11,EQ,TATACHEM,20.0,751.2,15024.0,729.35,14587.0,742.36,14847.2,725.58,14511.6,731.17,14623.4 -2021-07-11,EQ,TATAMOTORS,60.0,178.34,10700.4,303.91,18234.6,306.94,18416.4,299.99,17999.4,304.41,18264.6 -2021-07-11,EQ,TATAPOWER,105.0,90.0,9450.0,120.34,12635.7,122.1,12820.5,119.07,12502.35,121.76,12784.8 -2021-07-11,EQ,VOLTAS,4.0,1059.0,4236.0,993.22,3972.88,998.86,3995.44,983.61,3934.44,995.77,3983.08 -2021-07-11,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.35,2002.5,13.2,1980.0,13.25,1987.5 -2021-07-12,EQ,TATACHEM,20.0,751.2,15024.0,733.66,14673.2,756.41,15128.2,732.7,14654.0,744.55,14891.0 -2021-07-12,EQ,TATAMOTORS,60.0,178.34,10700.4,308.88,18532.8,310.07,18604.2,304.21,18252.6,305.55,18333.0 -2021-07-12,EQ,TATAPOWER,105.0,90.0,9450.0,123.28,12944.4,123.57,12974.85,120.78,12681.9,121.12,12717.6 -2021-07-12,EQ,VOLTAS,4.0,1059.0,4236.0,999.4,3997.6,1008.13,4032.52,994.15,3976.6,997.73,3990.92 -2021-07-12,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.35,2002.5,13.05,1957.5,13.1,1965.0 -2021-07-13,EQ,TATACHEM,20.0,751.2,15024.0,749.38,14987.6,750.48,15009.6,738.24,14764.8,748.43,14968.6 -2021-07-13,EQ,TATAMOTORS,60.0,178.34,10700.4,308.09,18485.4,310.32,18619.2,306.25,18375.0,309.03,18541.8 -2021-07-13,EQ,TATAPOWER,105.0,90.0,9450.0,121.51,12758.55,122.54,12866.7,120.29,12630.45,121.37,12743.85 -2021-07-13,EQ,VOLTAS,4.0,1059.0,4236.0,1006.16,4024.64,1017.79,4071.16,997.24,3988.96,1013.52,4054.08 -2021-07-13,EQ,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.25,1987.5,12.95,1942.5,13.0,1950.0 -2021-07-14,EQ,TATACHEM,20.0,751.2,15024.0,750.48,15009.6,757.51,15150.2,741.49,14829.8,743.02,14860.4 -2021-07-14,EQ,TATAMOTORS,60.0,178.34,10700.4,308.09,18485.4,311.37,18682.2,306.74,18404.4,307.64,18458.4 -2021-07-14,EQ,TATAPOWER,105.0,90.0,9450.0,122.3,12841.5,123.28,12944.4,121.42,12749.1,121.86,12795.3 -2021-07-14,EQ,VOLTAS,4.0,1059.0,4236.0,1019.84,4079.36,1024.6,4098.4,1007.14,4028.56,1010.72,4042.88 -2021-07-14,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.05,1957.5,13.0,1950.0,13.05,1957.5 -2021-07-15,EQ,TATACHEM,20.0,751.2,15024.0,746.56,14931.2,747.04,14940.8,739.01,14780.2,743.5,14870.0 -2021-07-15,EQ,TATAMOTORS,60.0,178.34,10700.4,308.58,18514.8,310.92,18655.2,305.7,18342.0,308.33,18499.8 -2021-07-15,EQ,TATAPOWER,105.0,90.0,9450.0,122.15,12825.75,123.76,12994.8,121.47,12754.35,121.76,12784.8 -2021-07-15,EQ,VOLTAS,4.0,1059.0,4236.0,1014.4,4057.6,1028.47,4113.88,1012.1,4048.4,1022.54,4090.16 -2021-07-15,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.85,2077.5,13.0,1950.0,13.55,2032.5 -2021-07-16,EQ,TATACHEM,20.0,751.2,15024.0,745.56,14911.2,751.2,15024.0,739.01,14780.2,746.56,14931.2 -2021-07-16,EQ,TATAMOTORS,60.0,178.34,10700.4,309.18,18550.8,313.5,18810.0,308.58,18514.8,309.33,18559.8 -2021-07-16,EQ,TATAPOWER,105.0,90.0,9450.0,122.69,12882.45,122.69,12882.45,120.98,12702.9,121.47,12754.35 -2021-07-16,EQ,VOLTAS,4.0,1059.0,4236.0,1023.82,4095.28,1041.42,4165.68,1017.93,4071.72,1030.73,4122.92 -2021-07-16,EQ,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.6,2040.0,13.3,1995.0,13.4,2010.0 -2021-07-17,EQ,TATACHEM,20.0,751.2,15024.0,745.56,14911.2,751.2,15024.0,739.01,14780.2,746.56,14931.2 -2021-07-17,EQ,TATAMOTORS,60.0,178.34,10700.4,309.18,18550.8,313.5,18810.0,308.58,18514.8,309.33,18559.8 -2021-07-17,EQ,TATAPOWER,105.0,90.0,9450.0,122.69,12882.45,122.69,12882.45,120.98,12702.9,121.47,12754.35 -2021-07-17,EQ,VOLTAS,4.0,1059.0,4236.0,1023.82,4095.28,1041.42,4165.68,1017.93,4071.72,1030.73,4122.92 -2021-07-17,EQ,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.6,2040.0,13.3,1995.0,13.4,2010.0 -2021-07-18,EQ,TATACHEM,20.0,751.2,15024.0,745.56,14911.2,751.2,15024.0,739.01,14780.2,746.56,14931.2 -2021-07-18,EQ,TATAMOTORS,60.0,178.34,10700.4,309.18,18550.8,313.5,18810.0,308.58,18514.8,309.33,18559.8 -2021-07-18,EQ,TATAPOWER,105.0,90.0,9450.0,122.69,12882.45,122.69,12882.45,120.98,12702.9,121.47,12754.35 -2021-07-18,EQ,VOLTAS,4.0,1059.0,4236.0,1023.82,4095.28,1041.42,4165.68,1017.93,4071.72,1030.73,4122.92 -2021-07-18,EQ,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.6,2040.0,13.3,1995.0,13.4,2010.0 -2021-07-19,EQ,TATACHEM,20.0,751.2,15024.0,743.69,14873.8,760.42,15208.4,735.14,14702.8,745.27,14905.4 -2021-07-19,EQ,TATAMOTORS,60.0,178.34,10700.4,307.04,18422.4,308.38,18502.8,304.11,18246.6,306.94,18416.4 -2021-07-19,EQ,TATAPOWER,105.0,90.0,9450.0,123.52,12969.6,125.67,13195.35,121.91,12800.55,123.08,12923.4 -2021-07-19,EQ,VOLTAS,4.0,1059.0,4236.0,1024.55,4098.2,1032.64,4130.56,1012.05,4048.2,1018.96,4075.84 -2021-07-19,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.35,2002.5,13.15,1972.5,13.2,1980.0 -2021-07-20,EQ,TATACHEM,20.0,751.2,15024.0,744.17,14883.4,750.05,15001.0,721.71,14434.2,726.15,14523.0 -2021-07-20,EQ,TATAMOTORS,60.0,178.34,10700.4,305.1,18306.0,306.1,18366.0,299.19,17951.4,300.28,18016.8 -2021-07-20,EQ,TATAPOWER,105.0,90.0,9450.0,122.93,12907.65,123.62,12980.1,118.58,12450.9,119.17,12512.85 -2021-07-20,EQ,VOLTAS,4.0,1059.0,4236.0,1018.96,4075.84,1020.78,4083.12,985.23,3940.92,1006.9,4027.6 -2021-07-20,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.25,1987.5,12.9,1935.0,12.95,1942.5 -2021-07-21,EQ,TATACHEM,20.0,751.2,15024.0,744.17,14883.4,750.05,15001.0,721.71,14434.2,726.15,14523.0 -2021-07-21,EQ,TATAMOTORS,60.0,178.34,10700.4,305.1,18306.0,306.1,18366.0,299.19,17951.4,300.28,18016.8 -2021-07-21,EQ,TATAPOWER,105.0,90.0,9450.0,122.93,12907.65,123.62,12980.1,118.58,12450.9,119.17,12512.85 -2021-07-21,EQ,VOLTAS,4.0,1059.0,4236.0,1018.96,4075.84,1020.78,4083.12,985.23,3940.92,1006.9,4027.6 -2021-07-21,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.25,1987.5,12.9,1935.0,12.95,1942.5 -2021-07-22,EQ,TATACHEM,20.0,751.2,15024.0,731.94,14638.8,733.99,14679.8,724.0,14480.0,729.07,14581.4 -2021-07-22,EQ,TATAMOTORS,60.0,178.34,10700.4,303.61,18216.6,305.55,18333.0,299.19,17951.4,300.68,18040.8 -2021-07-22,EQ,TATAPOWER,105.0,90.0,9450.0,120.73,12676.65,121.51,12758.55,119.75,12573.75,121.02,12707.1 -2021-07-22,EQ,VOLTAS,4.0,1059.0,4236.0,1016.95,4067.8,1035.49,4141.96,1006.16,4024.64,1028.92,4115.68 -2021-07-22,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.2,1980.0,13.0,1950.0,13.0,1950.0 -2021-07-23,EQ,TATACHEM,20.0,751.2,15024.0,735.09,14701.8,735.09,14701.8,718.84,14376.8,721.76,14435.2 -2021-07-23,EQ,TATAMOTORS,60.0,178.34,10700.4,298.64,17918.4,300.04,18002.4,293.18,17590.8,293.73,17623.8 -2021-07-23,EQ,TATAPOWER,105.0,90.0,9450.0,122.2,12831.0,122.74,12887.7,119.95,12594.75,120.24,12625.2 -2021-07-23,EQ,VOLTAS,4.0,1059.0,4236.0,1035.58,4142.32,1035.58,4142.32,1022.93,4091.72,1025.19,4100.76 -2021-07-23,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.2,1980.0,13.0,1950.0,13.05,1957.5 -2021-07-24,EQ,TATACHEM,20.0,751.2,15024.0,735.09,14701.8,735.09,14701.8,718.84,14376.8,721.76,14435.2 -2021-07-24,EQ,TATAMOTORS,60.0,178.34,10700.4,298.64,17918.4,300.04,18002.4,293.18,17590.8,293.73,17623.8 -2021-07-24,EQ,TATAPOWER,105.0,90.0,9450.0,122.2,12831.0,122.74,12887.7,119.95,12594.75,120.24,12625.2 -2021-07-24,EQ,VOLTAS,4.0,1059.0,4236.0,1035.58,4142.32,1035.58,4142.32,1022.93,4091.72,1025.19,4100.76 -2021-07-24,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.2,1980.0,13.0,1950.0,13.05,1957.5 -2021-07-25,EQ,TATACHEM,20.0,751.2,15024.0,735.09,14701.8,735.09,14701.8,718.84,14376.8,721.76,14435.2 -2021-07-25,EQ,TATAMOTORS,60.0,178.34,10700.4,298.64,17918.4,300.04,18002.4,293.18,17590.8,293.73,17623.8 -2021-07-25,EQ,TATAPOWER,105.0,90.0,9450.0,122.2,12831.0,122.74,12887.7,119.95,12594.75,120.24,12625.2 -2021-07-25,EQ,VOLTAS,4.0,1059.0,4236.0,1035.58,4142.32,1035.58,4142.32,1022.93,4091.72,1025.19,4100.76 -2021-07-25,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.2,1980.0,13.0,1950.0,13.05,1957.5 -2021-07-26,EQ,TATACHEM,20.0,751.2,15024.0,716.93,14338.6,732.6,14652.0,710.24,14204.8,724.86,14497.2 -2021-07-26,EQ,TATAMOTORS,60.0,178.34,10700.4,293.18,17590.8,295.17,17710.2,289.2,17352.0,291.34,17480.4 -2021-07-26,EQ,TATAPOWER,105.0,90.0,9450.0,120.34,12635.7,121.07,12712.35,119.46,12543.3,119.95,12594.75 -2021-07-26,EQ,VOLTAS,4.0,1059.0,4236.0,1020.14,4080.56,1027.59,4110.36,1005.28,4021.12,1007.1,4028.4 -2021-07-26,EQ,YESBANK,150.0,12.12,1817.5,13.8,2070.0,14.1,2115.0,13.25,1987.5,13.3,1995.0 -2021-07-27,EQ,TATACHEM,20.0,751.2,15024.0,726.49,14529.8,730.12,14602.4,706.46,14129.2,710.81,14216.2 -2021-07-27,EQ,TATAMOTORS,60.0,178.34,10700.4,291.19,17471.4,295.81,17748.6,286.82,17209.2,289.6,17376.0 -2021-07-27,EQ,TATAPOWER,105.0,90.0,9450.0,120.14,12614.7,121.07,12712.35,117.6,12348.0,118.53,12445.65 -2021-07-27,EQ,VOLTAS,4.0,1059.0,4236.0,1013.76,4055.04,1027.74,4110.96,998.91,3995.64,1000.33,4001.32 -2021-07-27,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.4,2010.0,13.0,1950.0,13.05,1957.5 -2021-07-28,EQ,TATACHEM,20.0,751.2,15024.0,715.59,14311.8,715.59,14311.8,697.48,13949.6,706.17,14123.4 -2021-07-28,EQ,TATAMOTORS,60.0,178.34,10700.4,288.21,17292.6,289.1,17346.0,281.85,16911.0,282.69,16961.4 -2021-07-28,EQ,TATAPOWER,105.0,90.0,9450.0,118.82,12476.1,119.21,12517.05,115.84,12163.2,117.75,12363.75 -2021-07-28,EQ,VOLTAS,4.0,1059.0,4236.0,1000.28,4001.12,1005.58,4022.32,989.49,3957.96,996.8,3987.2 -2021-07-28,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.1,1965.0,12.85,1927.5,12.95,1942.5 -2021-07-29,EQ,TATACHEM,20.0,751.2,15024.0,705.46,14109.2,721.23,14424.6,705.17,14103.4,718.55,14371.0 -2021-07-29,EQ,TATAMOTORS,60.0,178.34,10700.4,285.77,17146.2,293.58,17614.8,285.77,17146.2,291.09,17465.4 -2021-07-29,EQ,TATAPOWER,105.0,90.0,9450.0,118.14,12404.7,121.32,12738.6,118.09,12399.45,120.1,12610.5 -2021-07-29,EQ,VOLTAS,4.0,1059.0,4236.0,1002.24,4008.96,1013.22,4052.88,999.35,3997.4,1011.31,4045.24 -2021-07-29,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.05,1957.5,12.8,1920.0,12.85,1927.5 -2021-07-30,EQ,TATACHEM,20.0,751.2,15024.0,719.22,14384.4,736.76,14735.2,718.03,14360.6,729.5,14590.0 -2021-07-30,EQ,TATAMOTORS,60.0,178.34,10700.4,292.18,17530.8,298.15,17889.0,291.44,17486.4,292.14,17528.4 -2021-07-30,EQ,TATAPOWER,105.0,90.0,9450.0,119.95,12594.75,123.91,13010.55,119.66,12564.3,122.3,12841.5 -2021-07-30,EQ,VOLTAS,4.0,1059.0,4236.0,1011.07,4044.28,1044.41,4177.64,1006.9,4027.6,1038.72,4154.88 -2021-07-30,EQ,YESBANK,150.0,12.12,1817.5,12.9,1935.0,12.95,1942.5,12.7,1905.0,12.75,1912.5 -2021-07-31,EQ,TATACHEM,20.0,751.2,15024.0,719.22,14384.4,736.76,14735.2,718.03,14360.6,729.5,14590.0 -2021-07-31,EQ,TATAMOTORS,60.0,178.34,10700.4,292.18,17530.8,298.15,17889.0,291.44,17486.4,292.14,17528.4 -2021-07-31,EQ,TATAPOWER,105.0,90.0,9450.0,119.95,12594.75,123.91,13010.55,119.66,12564.3,122.3,12841.5 -2021-07-31,EQ,VOLTAS,4.0,1059.0,4236.0,1011.07,4044.28,1044.41,4177.64,1006.9,4027.6,1038.72,4154.88 -2021-07-31,EQ,YESBANK,150.0,12.12,1817.5,12.9,1935.0,12.95,1942.5,12.7,1905.0,12.75,1912.5 -2021-08-01,EQ,TATACHEM,20.0,751.2,15024.0,719.22,14384.4,736.76,14735.2,718.03,14360.6,729.5,14590.0 -2021-08-01,EQ,TATAMOTORS,60.0,178.34,10700.4,292.18,17530.8,298.15,17889.0,291.44,17486.4,292.14,17528.4 -2021-08-01,EQ,TATAPOWER,105.0,90.0,9450.0,119.95,12594.75,123.91,13010.55,119.66,12564.3,122.3,12841.5 -2021-08-01,EQ,VOLTAS,4.0,1059.0,4236.0,1011.07,4044.28,1044.41,4177.64,1006.9,4027.6,1038.72,4154.88 -2021-08-01,EQ,YESBANK,150.0,12.12,1817.5,12.9,1935.0,12.95,1942.5,12.7,1905.0,12.75,1912.5 -2021-08-02,EQ,TATACHEM,20.0,751.2,15024.0,737.0,14740.0,746.51,14930.2,732.75,14655.0,740.49,14809.8 -2021-08-02,EQ,TATAMOTORS,60.0,178.34,10700.4,297.3,17838.0,297.55,17853.0,293.78,17626.8,295.02,17701.2 -2021-08-02,EQ,TATAPOWER,105.0,90.0,9450.0,123.81,13000.05,131.1,13765.5,122.83,12897.15,130.56,13708.8 -2021-08-02,EQ,VOLTAS,4.0,1059.0,4236.0,1048.23,4192.92,1058.97,4235.88,1030.19,4120.76,1033.13,4132.52 -2021-08-02,EQ,YESBANK,150.0,12.12,1817.5,12.85,1927.5,12.9,1935.0,12.7,1905.0,12.75,1912.5 -2021-08-03,EQ,TATACHEM,20.0,751.2,15024.0,741.93,14838.6,746.8,14936.0,735.71,14714.2,738.2,14764.0 -2021-08-03,EQ,TATAMOTORS,60.0,178.34,10700.4,296.66,17799.6,302.62,18157.2,295.86,17751.6,301.83,18109.8 -2021-08-03,EQ,TATAPOWER,105.0,90.0,9450.0,131.49,13806.45,132.57,13919.85,129.34,13580.7,129.73,13621.65 -2021-08-03,EQ,VOLTAS,4.0,1059.0,4236.0,1033.62,4134.48,1041.22,4164.88,1013.03,4052.12,1015.33,4061.32 -2021-08-03,EQ,YESBANK,150.0,12.12,1817.5,12.8,1920.0,12.85,1927.5,12.7,1905.0,12.75,1912.5 -2021-08-04,EQ,TATACHEM,20.0,751.2,15024.0,740.83,14816.6,745.32,14906.4,726.77,14535.4,729.78,14595.6 -2021-08-04,EQ,TATAMOTORS,60.0,178.34,10700.4,302.87,18172.2,304.56,18273.6,295.37,17722.2,296.31,17778.6 -2021-08-04,EQ,TATAPOWER,105.0,90.0,9450.0,130.12,13662.6,131.74,13832.7,127.29,13365.45,128.8,13524.0 -2021-08-04,EQ,VOLTAS,4.0,1059.0,4236.0,1022.64,4090.56,1028.13,4112.52,1008.27,4033.08,1012.69,4050.76 -2021-08-04,EQ,YESBANK,150.0,12.12,1817.5,12.8,1920.0,12.85,1927.5,12.6,1890.0,12.65,1897.5 -2021-08-05,EQ,TATACHEM,20.0,751.2,15024.0,733.7,14674.0,740.83,14816.6,720.75,14415.0,735.38,14707.6 -2021-08-05,EQ,TATAMOTORS,60.0,178.34,10700.4,293.68,17620.8,299.04,17942.4,290.94,17456.4,297.85,17871.0 -2021-08-05,EQ,TATAPOWER,105.0,90.0,9450.0,129.29,13575.45,132.47,13909.35,126.8,13314.0,131.64,13822.2 -2021-08-05,EQ,VOLTAS,4.0,1059.0,4236.0,1017.93,4071.72,1028.72,4114.88,1005.38,4021.52,1025.09,4100.36 -2021-08-05,EQ,YESBANK,150.0,12.12,1817.5,12.65,1897.5,12.7,1905.0,12.3,1845.0,12.4,1860.0 -2021-08-06,EQ,BPCL,43.0,457.0,19651.0,190.77,8203.11,194.55,8365.65,190.77,8203.11,191.44,8231.92 -2021-08-06,EQ,TATACHEM,20.0,751.2,15024.0,772.23,15444.6,806.78,16135.6,767.3,15346.0,787.33,15746.6 -2021-08-06,EQ,TATAMOTORS,60.0,178.34,10700.4,298.2,17892.0,301.53,18091.8,295.81,17748.6,298.2,17892.0 -2021-08-06,EQ,TATAPOWER,105.0,90.0,9450.0,132.33,13894.65,133.84,14053.2,131.4,13797.0,132.23,13884.15 -2021-08-06,EQ,VOLTAS,4.0,1059.0,4236.0,1028.72,4114.88,1053.14,4212.56,1016.02,4064.08,1027.64,4110.56 -2021-08-06,EQ,YESBANK,150.0,12.12,1817.5,12.45,1867.5,12.75,1912.5,12.4,1860.0,12.5,1875.0 -2021-08-07,EQ,BPCL,43.0,457.0,19651.0,190.77,8203.11,194.55,8365.65,190.77,8203.11,191.44,8231.92 -2021-08-07,EQ,TATACHEM,20.0,751.2,15024.0,772.23,15444.6,806.78,16135.6,767.3,15346.0,787.33,15746.6 -2021-08-07,EQ,TATAMOTORS,60.0,178.34,10700.4,298.2,17892.0,301.53,18091.8,295.81,17748.6,298.2,17892.0 -2021-08-07,EQ,TATAPOWER,105.0,90.0,9450.0,132.33,13894.65,133.84,14053.2,131.4,13797.0,132.23,13884.15 -2021-08-07,EQ,VOLTAS,4.0,1059.0,4236.0,1028.72,4114.88,1053.14,4212.56,1016.02,4064.08,1027.64,4110.56 -2021-08-07,EQ,YESBANK,150.0,12.12,1817.5,12.45,1867.5,12.75,1912.5,12.4,1860.0,12.5,1875.0 -2021-08-08,EQ,BPCL,43.0,457.0,19651.0,190.77,8203.11,194.55,8365.65,190.77,8203.11,191.44,8231.92 -2021-08-08,EQ,TATACHEM,20.0,751.2,15024.0,772.23,15444.6,806.78,16135.6,767.3,15346.0,787.33,15746.6 -2021-08-08,EQ,TATAMOTORS,60.0,178.34,10700.4,298.2,17892.0,301.53,18091.8,295.81,17748.6,298.2,17892.0 -2021-08-08,EQ,TATAPOWER,105.0,90.0,9450.0,132.33,13894.65,133.84,14053.2,131.4,13797.0,132.23,13884.15 -2021-08-08,EQ,VOLTAS,4.0,1059.0,4236.0,1028.72,4114.88,1053.14,4212.56,1016.02,4064.08,1027.64,4110.56 -2021-08-08,EQ,YESBANK,150.0,12.12,1817.5,12.45,1867.5,12.75,1912.5,12.4,1860.0,12.5,1875.0 -2021-08-09,EQ,BPCL,43.0,457.0,19651.0,192.24,8266.32,192.87,8293.41,189.39,8143.77,190.14,8176.02 -2021-08-09,EQ,TATACHEM,20.0,751.2,15024.0,792.21,15844.2,819.97,16399.4,776.82,15536.4,808.98,16179.6 -2021-08-09,EQ,TATAMOTORS,60.0,178.34,10700.4,298.89,17933.4,302.32,18139.2,294.22,17653.2,296.26,17775.6 -2021-08-09,EQ,TATAPOWER,105.0,90.0,9450.0,134.04,14074.2,134.04,14074.2,127.48,13385.4,129.19,13564.95 -2021-08-09,EQ,VOLTAS,4.0,1059.0,4236.0,1031.86,4127.44,1032.64,4130.56,1000.28,4001.12,1004.89,4019.56 -2021-08-09,EQ,YESBANK,150.0,12.12,1817.5,12.6,1890.0,12.65,1897.5,12.4,1860.0,12.45,1867.5 -2021-08-10,EQ,BPCL,43.0,457.0,19651.0,190.98,8212.14,191.15,8219.45,186.04,7999.72,186.86,8034.98 -2021-08-10,EQ,TATACHEM,20.0,751.2,15024.0,810.56,16211.2,827.81,16556.2,793.97,15879.4,806.45,16129.0 -2021-08-10,EQ,TATAMOTORS,60.0,178.34,10700.4,296.06,17763.6,298.35,17901.0,289.2,17352.0,292.38,17542.8 -2021-08-10,EQ,TATAPOWER,105.0,90.0,9450.0,129.59,13606.95,130.86,13740.3,124.3,13051.5,127.24,13360.2 -2021-08-10,EQ,VOLTAS,4.0,1059.0,4236.0,1003.22,4012.88,1008.47,4033.88,971.69,3886.76,978.9,3915.6 -2021-08-10,EQ,YESBANK,150.0,12.12,1817.5,12.4,1860.0,12.95,1942.5,12.3,1845.0,12.3,1845.0 -2021-08-11,EQ,BPCL,43.0,457.0,19651.0,187.41,8058.63,189.74,8158.82,185.12,7960.16,189.09,8130.87 -2021-08-11,EQ,TATACHEM,20.0,751.2,15024.0,810.08,16201.6,824.66,16493.2,799.14,15982.8,821.93,16438.6 -2021-08-11,EQ,TATAMOTORS,60.0,178.34,10700.4,293.48,17608.8,295.96,17757.6,284.68,17080.8,293.63,17617.8 -2021-08-11,EQ,TATAPOWER,105.0,90.0,9450.0,127.48,13385.4,128.8,13524.0,123.76,12994.8,126.8,13314.0 -2021-08-11,EQ,VOLTAS,4.0,1059.0,4236.0,982.15,3928.6,988.91,3955.64,941.94,3767.76,986.1,3944.4 -2021-08-11,EQ,YESBANK,150.0,12.12,1817.5,12.35,1852.5,12.35,1852.5,11.9,1785.0,11.95,1792.5 -2021-08-12,EQ,BPCL,43.0,457.0,19651.0,189.93,8166.99,191.36,8228.48,185.77,7988.11,188.31,8097.33 -2021-08-12,EQ,TATACHEM,20.0,751.2,15024.0,825.81,16516.2,847.31,16946.2,822.22,16444.4,837.23,16744.6 -2021-08-12,EQ,TATAMOTORS,60.0,178.34,10700.4,295.46,17727.6,305.5,18330.0,295.46,17727.6,304.11,18246.6 -2021-08-12,EQ,TATAPOWER,105.0,90.0,9450.0,127.43,13380.15,131.3,13786.5,127.04,13339.2,130.76,13729.8 -2021-08-12,EQ,VOLTAS,4.0,1059.0,4236.0,990.63,3962.52,994.13,3976.52,967.86,3871.44,971.95,3887.8 -2021-08-12,EQ,YESBANK,150.0,12.12,1817.5,12.0,1800.0,12.15,1822.5,11.9,1785.0,11.95,1792.5 -2021-08-13,EQ,BPCL,43.0,457.0,19651.0,189.09,8130.87,192.81,8290.83,188.38,8100.34,191.15,8219.45 -2021-08-13,EQ,TATACHEM,20.0,751.2,15024.0,841.53,16830.6,848.65,16973.0,837.37,16747.4,840.24,16804.8 -2021-08-13,EQ,TATAMOTORS,60.0,178.34,10700.4,306.89,18413.4,309.58,18574.8,301.18,18070.8,305.35,18321.0 -2021-08-13,EQ,TATAPOWER,105.0,90.0,9450.0,131.44,13801.2,131.59,13816.95,129.15,13560.75,129.68,13616.4 -2021-08-13,EQ,VOLTAS,4.0,1059.0,4236.0,971.81,3887.24,984.96,3939.84,965.15,3860.6,971.66,3886.64 -2021-08-13,EQ,YESBANK,150.0,12.12,1817.5,12.0,1800.0,12.05,1807.5,11.85,1777.5,11.9,1785.0 -2021-08-14,EQ,BPCL,43.0,457.0,19651.0,189.09,8130.87,192.81,8290.83,188.38,8100.34,191.15,8219.45 -2021-08-14,EQ,TATACHEM,20.0,751.2,15024.0,841.53,16830.6,848.65,16973.0,837.37,16747.4,840.24,16804.8 -2021-08-14,EQ,TATAMOTORS,60.0,178.34,10700.4,306.89,18413.4,309.58,18574.8,301.18,18070.8,305.35,18321.0 -2021-08-14,EQ,TATAPOWER,105.0,90.0,9450.0,131.44,13801.2,131.59,13816.95,129.15,13560.75,129.68,13616.4 -2021-08-14,EQ,VOLTAS,4.0,1059.0,4236.0,971.81,3887.24,984.96,3939.84,965.15,3860.6,971.66,3886.64 -2021-08-14,EQ,YESBANK,150.0,12.12,1817.5,12.0,1800.0,12.05,1807.5,11.85,1777.5,11.9,1785.0 -2021-08-15,EQ,BPCL,43.0,457.0,19651.0,189.09,8130.87,192.81,8290.83,188.38,8100.34,191.15,8219.45 -2021-08-15,EQ,TATACHEM,20.0,751.2,15024.0,841.53,16830.6,848.65,16973.0,837.37,16747.4,840.24,16804.8 -2021-08-15,EQ,TATAMOTORS,60.0,178.34,10700.4,306.89,18413.4,309.58,18574.8,301.18,18070.8,305.35,18321.0 -2021-08-15,EQ,TATAPOWER,105.0,90.0,9450.0,131.44,13801.2,131.59,13816.95,129.15,13560.75,129.68,13616.4 -2021-08-15,EQ,VOLTAS,4.0,1059.0,4236.0,971.81,3887.24,984.96,3939.84,965.15,3860.6,971.66,3886.64 -2021-08-15,EQ,YESBANK,150.0,12.12,1817.5,12.0,1800.0,12.05,1807.5,11.85,1777.5,11.9,1785.0 -2021-08-16,EQ,BPCL,43.0,457.0,19651.0,192.66,8284.38,196.49,8449.07,191.21,8222.03,194.97,8383.71 -2021-08-16,EQ,TATACHEM,20.0,751.2,15024.0,841.86,16837.2,852.57,17051.4,827.81,16556.2,833.12,16662.4 -2021-08-16,EQ,TATAMOTORS,60.0,178.34,10700.4,304.06,18243.6,305.95,18357.0,301.18,18070.8,301.83,18109.8 -2021-08-16,EQ,TATAPOWER,105.0,90.0,9450.0,129.68,13616.4,131.15,13770.75,128.8,13524.0,129.24,13570.2 -2021-08-16,EQ,VOLTAS,4.0,1059.0,4236.0,961.06,3844.24,976.78,3907.12,954.06,3816.24,973.78,3895.12 -2021-08-16,EQ,YESBANK,150.0,12.12,1817.5,11.95,1792.5,11.95,1792.5,11.6,1740.0,11.7,1755.0 -2021-08-17,EQ,BPCL,43.0,457.0,19651.0,195.75,8417.25,197.39,8487.77,193.71,8329.53,195.39,8401.77 -2021-08-17,EQ,TATACHEM,20.0,751.2,15024.0,835.84,16716.8,847.79,16955.8,820.69,16413.8,827.19,16543.8 -2021-08-17,EQ,TATAMOTORS,60.0,178.34,10700.4,300.93,18055.8,300.93,18055.8,290.99,17459.4,295.86,17751.6 -2021-08-17,EQ,TATAPOWER,105.0,90.0,9450.0,129.24,13570.2,130.07,13657.35,125.72,13200.6,128.26,13467.3 -2021-08-17,EQ,VOLTAS,4.0,1059.0,4236.0,975.75,3903.0,982.1,3928.4,964.61,3858.44,975.11,3900.44 -2021-08-17,EQ,YESBANK,150.0,12.12,1817.5,11.7,1755.0,11.75,1762.5,11.2,1680.0,11.25,1687.5 -2021-08-18,EQ,BPCL,43.0,457.0,19651.0,196.21,8437.03,196.21,8437.03,193.73,8330.39,194.76,8374.68 -2021-08-18,EQ,TATACHEM,20.0,751.2,15024.0,831.64,16632.8,834.5,16690.0,817.35,16347.0,821.65,16433.0 -2021-08-18,EQ,TATAMOTORS,60.0,178.34,10700.4,295.07,17704.2,295.91,17754.6,290.79,17447.4,291.54,17492.4 -2021-08-18,EQ,TATAPOWER,105.0,90.0,9450.0,128.85,13529.25,128.95,13539.75,127.29,13365.45,127.63,13401.15 -2021-08-18,EQ,VOLTAS,4.0,1059.0,4236.0,975.16,3900.64,982.84,3931.36,969.39,3877.56,974.37,3897.48 -2021-08-18,EQ,YESBANK,150.0,12.12,1817.5,11.3,1695.0,11.45,1717.5,11.1,1665.0,11.3,1695.0 -2021-08-19,EQ,BPCL,43.0,457.0,19651.0,196.21,8437.03,196.21,8437.03,193.73,8330.39,194.76,8374.68 -2021-08-19,EQ,TATACHEM,20.0,751.2,15024.0,831.64,16632.8,834.5,16690.0,817.35,16347.0,821.65,16433.0 -2021-08-19,EQ,TATAMOTORS,60.0,178.34,10700.4,295.07,17704.2,295.91,17754.6,290.79,17447.4,291.54,17492.4 -2021-08-19,EQ,TATAPOWER,105.0,90.0,9450.0,128.85,13529.25,128.95,13539.75,127.29,13365.45,127.63,13401.15 -2021-08-19,EQ,VOLTAS,4.0,1059.0,4236.0,975.16,3900.64,982.84,3931.36,969.39,3877.56,974.37,3897.48 -2021-08-19,EQ,YESBANK,150.0,12.12,1817.5,11.3,1695.0,11.45,1717.5,11.1,1665.0,11.3,1695.0 -2021-08-20,EQ,BPCL,43.0,457.0,19651.0,194.05,8344.15,195.6,8410.8,190.35,8185.05,191.28,8225.04 -2021-08-20,EQ,TATACHEM,20.0,751.2,15024.0,816.34,16326.8,826.86,16537.2,794.4,15888.0,802.34,16046.8 -2021-08-20,EQ,TATAMOTORS,60.0,178.34,10700.4,287.71,17262.6,288.91,17334.6,279.27,16756.2,281.35,16881.0 -2021-08-20,EQ,TATAPOWER,105.0,90.0,9450.0,126.21,13252.05,127.38,13374.9,122.54,12866.7,123.47,12964.35 -2021-08-20,EQ,VOLTAS,4.0,1059.0,4236.0,970.82,3883.28,975.55,3902.2,955.05,3820.2,963.62,3854.48 -2021-08-20,EQ,YESBANK,150.0,12.12,1817.5,11.2,1680.0,11.2,1680.0,11.05,1657.5,11.15,1672.5 -2021-08-21,EQ,BPCL,43.0,457.0,19651.0,194.05,8344.15,195.6,8410.8,190.35,8185.05,191.28,8225.04 -2021-08-21,EQ,TATACHEM,20.0,751.2,15024.0,816.34,16326.8,826.86,16537.2,794.4,15888.0,802.34,16046.8 -2021-08-21,EQ,TATAMOTORS,60.0,178.34,10700.4,287.71,17262.6,288.91,17334.6,279.27,16756.2,281.35,16881.0 -2021-08-21,EQ,TATAPOWER,105.0,90.0,9450.0,126.21,13252.05,127.38,13374.9,122.54,12866.7,123.47,12964.35 -2021-08-21,EQ,VOLTAS,4.0,1059.0,4236.0,970.82,3883.28,975.55,3902.2,955.05,3820.2,963.62,3854.48 -2021-08-21,EQ,YESBANK,150.0,12.12,1817.5,11.2,1680.0,11.2,1680.0,11.05,1657.5,11.15,1672.5 -2021-08-22,EQ,BPCL,43.0,457.0,19651.0,194.05,8344.15,195.6,8410.8,190.35,8185.05,191.28,8225.04 -2021-08-22,EQ,TATACHEM,20.0,751.2,15024.0,816.34,16326.8,826.86,16537.2,794.4,15888.0,802.34,16046.8 -2021-08-22,EQ,TATAMOTORS,60.0,178.34,10700.4,287.71,17262.6,288.91,17334.6,279.27,16756.2,281.35,16881.0 -2021-08-22,EQ,TATAPOWER,105.0,90.0,9450.0,126.21,13252.05,127.38,13374.9,122.54,12866.7,123.47,12964.35 -2021-08-22,EQ,VOLTAS,4.0,1059.0,4236.0,970.82,3883.28,975.55,3902.2,955.05,3820.2,963.62,3854.48 -2021-08-22,EQ,YESBANK,150.0,12.12,1817.5,11.2,1680.0,11.2,1680.0,11.05,1657.5,11.15,1672.5 -2021-08-23,EQ,BPCL,43.0,457.0,19651.0,192.75,8288.25,193.15,8305.45,188.29,8096.47,189.81,8161.83 -2021-08-23,EQ,TATACHEM,20.0,751.2,15024.0,807.74,16154.8,815.39,16307.8,778.58,15571.6,785.99,15719.8 -2021-08-23,EQ,TATAMOTORS,60.0,178.34,10700.4,285.43,17125.8,286.52,17191.2,273.3,16398.0,275.24,16514.4 -2021-08-23,EQ,TATAPOWER,105.0,90.0,9450.0,124.35,13056.75,125.09,13134.45,119.07,12502.35,122.25,12836.25 -2021-08-23,EQ,VOLTAS,4.0,1059.0,4236.0,967.57,3870.28,969.88,3879.52,946.82,3787.28,958.84,3835.36 -2021-08-23,EQ,YESBANK,150.0,12.12,1817.5,11.25,1687.5,11.3,1695.0,10.5,1575.0,10.8,1620.0 -2021-08-24,EQ,BPCL,43.0,457.0,19651.0,190.35,8185.05,192.98,8298.14,190.29,8182.47,191.78,8246.54 -2021-08-24,EQ,TATACHEM,20.0,751.2,15024.0,789.58,15791.6,800.95,16019.0,784.99,15699.8,793.26,15865.2 -2021-08-24,EQ,TATAMOTORS,60.0,178.34,10700.4,276.78,16606.8,279.76,16785.6,266.79,16007.4,278.07,16684.2 -2021-08-24,EQ,TATAPOWER,105.0,90.0,9450.0,122.3,12841.5,123.86,13005.3,120.98,12702.9,123.18,12933.9 -2021-08-24,EQ,VOLTAS,4.0,1059.0,4236.0,960.96,3843.84,965.84,3863.36,949.19,3796.76,959.63,3838.52 -2021-08-24,EQ,YESBANK,150.0,12.12,1817.5,10.85,1627.5,11.25,1687.5,10.7,1605.0,11.0,1650.0 -2021-08-25,EQ,BPCL,43.0,457.0,19651.0,192.45,8275.35,195.14,8391.02,192.14,8262.02,193.59,8324.37 -2021-08-25,EQ,TATACHEM,20.0,751.2,15024.0,796.75,15935.0,799.14,15982.8,783.84,15676.8,785.85,15717.0 -2021-08-25,EQ,TATAMOTORS,60.0,178.34,10700.4,281.05,16863.0,287.41,17244.6,280.71,16842.6,282.64,16958.4 -2021-08-25,EQ,TATAPOWER,105.0,90.0,9450.0,123.67,12985.35,124.74,13097.7,122.79,12892.95,123.32,12948.6 -2021-08-25,EQ,VOLTAS,4.0,1059.0,4236.0,955.0,3820.0,963.08,3852.32,941.25,3765.0,946.38,3785.52 -2021-08-25,EQ,YESBANK,150.0,12.12,1817.5,10.95,1642.5,11.15,1672.5,10.8,1620.0,10.95,1642.5 -2021-08-26,EQ,BPCL,43.0,457.0,19651.0,193.55,8322.65,198.08,8517.44,192.7,8286.1,196.13,8433.59 -2021-08-26,EQ,TATACHEM,20.0,751.2,15024.0,782.03,15640.6,797.65,15953.0,782.03,15640.6,790.15,15803.0 -2021-08-26,EQ,TATAMOTORS,60.0,178.34,10700.4,283.09,16985.4,285.58,17134.8,279.91,16794.6,282.54,16952.4 -2021-08-26,EQ,TATAPOWER,105.0,90.0,9450.0,123.72,12990.6,123.86,13005.3,121.86,12795.3,122.93,12907.65 -2021-08-26,EQ,VOLTAS,4.0,1059.0,4236.0,951.11,3804.44,959.73,3838.92,941.25,3765.0,943.62,3774.48 -2021-08-26,EQ,YESBANK,150.0,12.12,1817.5,10.95,1642.5,11.25,1687.5,10.9,1635.0,10.95,1642.5 -2021-08-27,EQ,BPCL,43.0,457.0,19651.0,197.1,8475.3,199.05,8559.15,195.88,8422.84,198.04,8515.72 -2021-08-27,EQ,TATACHEM,20.0,751.2,15024.0,793.88,15877.6,805.21,16104.2,789.48,15789.6,792.44,15848.8 -2021-08-27,EQ,TATAMOTORS,60.0,178.34,10700.4,281.15,16869.0,285.03,17101.8,279.96,16797.6,283.99,17039.4 -2021-08-27,EQ,TATAPOWER,105.0,90.0,9450.0,122.93,12907.65,124.84,13108.2,122.49,12861.45,124.5,13072.5 -2021-08-27,EQ,VOLTAS,4.0,1059.0,4236.0,943.62,3774.48,976.19,3904.76,943.22,3772.88,971.16,3884.64 -2021-08-27,EQ,YESBANK,150.0,12.12,1817.5,10.95,1642.5,11.15,1672.5,10.9,1635.0,11.05,1657.5 -2021-08-28,EQ,BPCL,43.0,457.0,19651.0,197.1,8475.3,199.05,8559.15,195.88,8422.84,198.04,8515.72 -2021-08-28,EQ,TATACHEM,20.0,751.2,15024.0,793.88,15877.6,805.21,16104.2,789.48,15789.6,792.44,15848.8 -2021-08-28,EQ,TATAMOTORS,60.0,178.34,10700.4,281.15,16869.0,285.03,17101.8,279.96,16797.6,283.99,17039.4 -2021-08-28,EQ,TATAPOWER,105.0,90.0,9450.0,122.93,12907.65,124.84,13108.2,122.49,12861.45,124.5,13072.5 -2021-08-28,EQ,VOLTAS,4.0,1059.0,4236.0,943.62,3774.48,976.19,3904.76,943.22,3772.88,971.16,3884.64 -2021-08-28,EQ,YESBANK,150.0,12.12,1817.5,10.95,1642.5,11.15,1672.5,10.9,1635.0,11.05,1657.5 -2021-08-29,EQ,BPCL,43.0,457.0,19651.0,197.1,8475.3,199.05,8559.15,195.88,8422.84,198.04,8515.72 -2021-08-29,EQ,TATACHEM,20.0,751.2,15024.0,793.88,15877.6,805.21,16104.2,789.48,15789.6,792.44,15848.8 -2021-08-29,EQ,TATAMOTORS,60.0,178.34,10700.4,281.15,16869.0,285.03,17101.8,279.96,16797.6,283.99,17039.4 -2021-08-29,EQ,TATAPOWER,105.0,90.0,9450.0,122.93,12907.65,124.84,13108.2,122.49,12861.45,124.5,13072.5 -2021-08-29,EQ,VOLTAS,4.0,1059.0,4236.0,943.62,3774.48,976.19,3904.76,943.22,3772.88,971.16,3884.64 -2021-08-29,EQ,YESBANK,150.0,12.12,1817.5,10.95,1642.5,11.15,1672.5,10.9,1635.0,11.05,1657.5 -2021-08-30,EQ,BPCL,43.0,457.0,19651.0,199.55,8580.65,199.55,8580.65,198.17,8521.31,198.57,8538.51 -2021-08-30,EQ,TATACHEM,20.0,751.2,15024.0,796.89,15937.8,802.96,16059.2,795.31,15906.2,797.61,15952.2 -2021-08-30,EQ,TATAMOTORS,60.0,178.34,10700.4,288.31,17298.6,291.69,17501.4,288.11,17286.6,290.15,17409.0 -2021-08-30,EQ,TATAPOWER,105.0,90.0,9450.0,125.62,13190.1,127.29,13365.45,125.23,13149.15,126.36,13267.8 -2021-08-30,EQ,VOLTAS,4.0,1059.0,4236.0,967.07,3868.28,983.58,3934.32,967.07,3868.28,972.15,3888.6 -2021-08-30,EQ,YESBANK,150.0,12.12,1817.5,11.15,1672.5,11.15,1672.5,10.8,1620.0,10.9,1635.0 -2021-08-31,EQ,BPCL,43.0,457.0,19651.0,198.76,8546.68,199.95,8597.85,196.8,8462.4,198.19,8522.17 -2021-08-31,EQ,TATACHEM,20.0,751.2,15024.0,800.95,16019.0,822.84,16456.8,799.76,15995.2,807.4,16148.0 -2021-08-31,EQ,TATAMOTORS,60.0,178.34,10700.4,289.95,17397.0,290.15,17409.0,284.33,17059.8,285.53,17131.8 -2021-08-31,EQ,TATAPOWER,105.0,90.0,9450.0,127.48,13385.4,127.87,13426.35,125.48,13175.4,126.26,13257.3 -2021-08-31,EQ,VOLTAS,4.0,1059.0,4236.0,974.32,3897.28,987.43,3949.72,972.89,3891.56,981.51,3926.04 -2021-08-31,EQ,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.0,1650.0,10.75,1612.5,10.8,1620.0 -2021-09-01,EQ,BPCL,43.0,457.0,19651.0,198.86,8550.98,201.44,8661.92,198.42,8532.06,200.44,8618.92 -2021-09-01,EQ,TATACHEM,20.0,751.2,15024.0,811.32,16226.4,816.25,16325.0,797.22,15944.4,803.63,16072.6 -2021-09-01,EQ,TATAMOTORS,60.0,178.34,10700.4,287.22,17233.2,295.56,17733.6,285.53,17131.8,293.43,17605.8 -2021-09-01,EQ,TATAPOWER,105.0,90.0,9450.0,126.9,13324.5,131.35,13791.75,125.92,13221.6,130.52,13704.6 -2021-09-01,EQ,VOLTAS,4.0,1059.0,4236.0,994.47,3977.88,1033.9,4135.6,989.55,3958.2,1030.74,4122.96 -2021-09-01,EQ,YESBANK,150.0,12.12,1817.5,10.8,1620.0,11.4,1710.0,10.75,1612.5,11.1,1665.0 -2021-09-02,EQ,BPCL,43.0,457.0,19651.0,200.86,8636.98,202.35,8701.05,200.44,8618.92,201.61,8669.23 -2021-09-02,EQ,TATACHEM,20.0,751.2,15024.0,806.45,16129.0,815.63,16312.6,803.96,16079.2,809.17,16183.4 -2021-09-02,EQ,TATAMOTORS,60.0,178.34,10700.4,293.43,17605.8,294.47,17668.2,289.9,17394.0,291.34,17480.4 -2021-09-02,EQ,TATAPOWER,105.0,90.0,9450.0,130.96,13750.8,131.88,13847.4,129.73,13621.65,130.71,13724.55 -2021-09-02,EQ,VOLTAS,4.0,1059.0,4236.0,1034.88,4139.52,1082.19,4328.76,1031.19,4124.76,1069.72,4278.88 -2021-09-02,EQ,YESBANK,150.0,12.12,1817.5,11.15,1672.5,11.4,1710.0,10.95,1642.5,11.15,1672.5 -2021-09-03,EQ,BPCL,43.0,457.0,19651.0,202.96,8727.28,207.58,8925.94,201.78,8676.54,206.45,8877.35 -2021-09-03,EQ,TATACHEM,20.0,751.2,15024.0,812.52,16250.4,816.25,16325.0,798.18,15963.6,803.92,16078.4 -2021-09-03,EQ,TATAMOTORS,60.0,178.34,10700.4,290.69,17441.4,294.62,17677.2,290.2,17412.0,293.73,17623.8 -2021-09-03,EQ,TATAPOWER,105.0,90.0,9450.0,131.15,13770.75,132.52,13914.6,130.37,13688.85,130.96,13750.8 -2021-09-03,EQ,VOLTAS,4.0,1059.0,4236.0,1070.37,4281.48,1081.21,4324.84,1066.37,4265.48,1073.27,4293.08 -2021-09-03,EQ,YESBANK,150.0,12.12,1817.5,11.2,1680.0,11.25,1687.5,11.05,1657.5,11.1,1665.0 -2021-09-04,EQ,BPCL,43.0,457.0,19651.0,202.96,8727.28,207.58,8925.94,201.78,8676.54,206.45,8877.35 -2021-09-04,EQ,TATACHEM,20.0,751.2,15024.0,812.52,16250.4,816.25,16325.0,798.18,15963.6,803.92,16078.4 -2021-09-04,EQ,TATAMOTORS,60.0,178.34,10700.4,290.69,17441.4,294.62,17677.2,290.2,17412.0,293.73,17623.8 -2021-09-04,EQ,TATAPOWER,105.0,90.0,9450.0,131.15,13770.75,132.52,13914.6,130.37,13688.85,130.96,13750.8 -2021-09-04,EQ,VOLTAS,4.0,1059.0,4236.0,1070.37,4281.48,1081.21,4324.84,1066.37,4265.48,1073.27,4293.08 -2021-09-04,EQ,YESBANK,150.0,12.12,1817.5,11.2,1680.0,11.25,1687.5,11.05,1657.5,11.1,1665.0 -2021-09-05,EQ,BPCL,43.0,457.0,19651.0,202.96,8727.28,207.58,8925.94,201.78,8676.54,206.45,8877.35 -2021-09-05,EQ,TATACHEM,20.0,751.2,15024.0,812.52,16250.4,816.25,16325.0,798.18,15963.6,803.92,16078.4 -2021-09-05,EQ,TATAMOTORS,60.0,178.34,10700.4,290.69,17441.4,294.62,17677.2,290.2,17412.0,293.73,17623.8 -2021-09-05,EQ,TATAPOWER,105.0,90.0,9450.0,131.15,13770.75,132.52,13914.6,130.37,13688.85,130.96,13750.8 -2021-09-05,EQ,VOLTAS,4.0,1059.0,4236.0,1070.37,4281.48,1081.21,4324.84,1066.37,4265.48,1073.27,4293.08 -2021-09-05,EQ,YESBANK,150.0,12.12,1817.5,11.2,1680.0,11.25,1687.5,11.05,1657.5,11.1,1665.0 -2021-09-06,EQ,BPCL,43.0,457.0,19651.0,208.4,8961.2,208.63,8971.09,205.9,8853.7,206.24,8868.32 -2021-09-06,EQ,TATACHEM,20.0,751.2,15024.0,805.83,16116.6,809.08,16181.6,799.37,15987.4,802.19,16043.8 -2021-09-06,EQ,TATAMOTORS,60.0,178.34,10700.4,295.66,17739.6,297.1,17826.0,294.17,17650.2,295.61,17736.6 -2021-09-06,EQ,TATAPOWER,105.0,90.0,9450.0,131.49,13806.45,131.69,13827.45,129.15,13560.75,129.34,13580.7 -2021-09-06,EQ,VOLTAS,4.0,1059.0,4236.0,1073.91,4295.64,1121.27,4485.08,1073.91,4295.64,1107.03,4428.12 -2021-09-06,EQ,YESBANK,150.0,12.12,1817.5,11.15,1672.5,11.2,1680.0,10.95,1642.5,11.0,1650.0 -2021-09-07,EQ,BPCL,43.0,457.0,19651.0,206.19,8866.17,207.37,8916.91,202.12,8691.16,202.52,8708.36 -2021-09-07,EQ,TATACHEM,20.0,751.2,15024.0,804.87,16097.4,806.78,16135.6,783.98,15679.6,786.76,15735.2 -2021-09-07,EQ,TATAMOTORS,60.0,178.34,10700.4,295.51,17730.6,295.96,17757.6,289.1,17346.0,292.78,17566.8 -2021-09-07,EQ,TATAPOWER,105.0,90.0,9450.0,129.54,13601.7,129.68,13616.4,126.45,13277.25,127.24,13360.2 -2021-09-07,EQ,VOLTAS,4.0,1059.0,4236.0,1110.53,4442.12,1190.9,4763.6,1109.79,4439.16,1170.16,4680.64 -2021-09-07,EQ,YESBANK,150.0,12.12,1817.5,11.05,1657.5,11.05,1657.5,10.8,1620.0,10.9,1635.0 -2021-09-08,EQ,BPCL,43.0,457.0,19651.0,203.38,8745.34,207.16,8907.88,202.5,8707.5,205.71,8845.53 -2021-09-08,EQ,TATACHEM,20.0,751.2,15024.0,788.62,15772.4,798.66,15973.2,777.39,15547.8,795.6,15912.0 -2021-09-08,EQ,TATAMOTORS,60.0,178.34,10700.4,291.69,17501.4,296.96,17817.6,289.8,17388.0,293.43,17605.8 -2021-09-08,EQ,TATAPOWER,105.0,90.0,9450.0,127.78,13416.9,130.61,13714.05,126.7,13303.5,130.37,13688.85 -2021-09-08,EQ,VOLTAS,4.0,1059.0,4236.0,1177.45,4709.8,1200.37,4801.48,1161.04,4644.16,1189.23,4756.92 -2021-09-08,EQ,YESBANK,150.0,12.12,1817.5,10.95,1642.5,11.4,1710.0,10.9,1635.0,10.9,1635.0 -2021-09-09,EQ,BPCL,43.0,457.0,19651.0,205.86,8851.98,206.74,8889.82,204.95,8812.85,206.38,8874.34 -2021-09-09,EQ,TATACHEM,20.0,751.2,15024.0,797.99,15959.8,797.99,15959.8,785.08,15701.6,792.68,15853.6 -2021-09-09,EQ,TATAMOTORS,60.0,178.34,10700.4,292.18,17530.8,301.63,18097.8,291.74,17504.4,297.1,17826.0 -2021-09-09,EQ,TATAPOWER,105.0,90.0,9450.0,130.32,13683.6,131.4,13797.0,128.9,13534.5,129.88,13637.4 -2021-09-09,EQ,VOLTAS,4.0,1059.0,4236.0,1183.81,4735.24,1201.45,4805.8,1178.78,4715.12,1195.64,4782.56 -2021-09-09,EQ,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.1,1665.0,10.8,1620.0,10.95,1642.5 -2021-09-10,EQ,BPCL,43.0,457.0,19651.0,205.86,8851.98,206.74,8889.82,204.95,8812.85,206.38,8874.34 -2021-09-10,EQ,TATACHEM,20.0,751.2,15024.0,797.99,15959.8,797.99,15959.8,785.08,15701.6,792.68,15853.6 -2021-09-10,EQ,TATAMOTORS,60.0,178.34,10700.4,292.18,17530.8,301.63,18097.8,291.74,17504.4,297.1,17826.0 -2021-09-10,EQ,TATAPOWER,105.0,90.0,9450.0,130.32,13683.6,131.4,13797.0,128.9,13534.5,129.88,13637.4 -2021-09-10,EQ,VOLTAS,4.0,1059.0,4236.0,1183.81,4735.24,1201.45,4805.8,1178.78,4715.12,1195.64,4782.56 -2021-09-10,EQ,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.1,1665.0,10.8,1620.0,10.95,1642.5 -2021-09-11,EQ,BPCL,43.0,457.0,19651.0,205.86,8851.98,206.74,8889.82,204.95,8812.85,206.38,8874.34 -2021-09-11,EQ,TATACHEM,20.0,751.2,15024.0,797.99,15959.8,797.99,15959.8,785.08,15701.6,792.68,15853.6 -2021-09-11,EQ,TATAMOTORS,60.0,178.34,10700.4,292.18,17530.8,301.63,18097.8,291.74,17504.4,297.1,17826.0 -2021-09-11,EQ,TATAPOWER,105.0,90.0,9450.0,130.32,13683.6,131.4,13797.0,128.9,13534.5,129.88,13637.4 -2021-09-11,EQ,VOLTAS,4.0,1059.0,4236.0,1183.81,4735.24,1201.45,4805.8,1178.78,4715.12,1195.64,4782.56 -2021-09-11,EQ,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.1,1665.0,10.8,1620.0,10.95,1642.5 -2021-09-12,EQ,BPCL,43.0,457.0,19651.0,205.86,8851.98,206.74,8889.82,204.95,8812.85,206.38,8874.34 -2021-09-12,EQ,TATACHEM,20.0,751.2,15024.0,797.99,15959.8,797.99,15959.8,785.08,15701.6,792.68,15853.6 -2021-09-12,EQ,TATAMOTORS,60.0,178.34,10700.4,292.18,17530.8,301.63,18097.8,291.74,17504.4,297.1,17826.0 -2021-09-12,EQ,TATAPOWER,105.0,90.0,9450.0,130.32,13683.6,131.4,13797.0,128.9,13534.5,129.88,13637.4 -2021-09-12,EQ,VOLTAS,4.0,1059.0,4236.0,1183.81,4735.24,1201.45,4805.8,1178.78,4715.12,1195.64,4782.56 -2021-09-12,EQ,YESBANK,150.0,12.12,1817.5,10.9,1635.0,11.1,1665.0,10.8,1620.0,10.95,1642.5 -2021-09-13,EQ,BPCL,43.0,457.0,19651.0,207.58,8925.94,209.79,9020.97,206.53,8880.79,209.3,8999.9 -2021-09-13,EQ,TATACHEM,20.0,751.2,15024.0,792.44,15848.8,805.54,16110.8,790.68,15813.6,800.38,16007.6 -2021-09-13,EQ,TATAMOTORS,60.0,178.34,10700.4,297.15,17829.0,300.14,18008.4,293.68,17620.8,299.34,17960.4 -2021-09-13,EQ,TATAPOWER,105.0,90.0,9450.0,129.88,13637.4,129.88,13637.4,127.58,13395.9,128.22,13463.1 -2021-09-13,EQ,VOLTAS,4.0,1059.0,4236.0,1188.88,4755.52,1202.44,4809.76,1183.17,4732.68,1195.59,4782.36 -2021-09-13,EQ,YESBANK,150.0,12.12,1817.5,11.0,1650.0,11.15,1672.5,10.9,1635.0,11.1,1665.0 -2021-09-14,EQ,BPCL,43.0,457.0,19651.0,210.52,9052.36,211.36,9088.48,206.11,8862.73,207.2,8909.6 -2021-09-14,EQ,TATACHEM,20.0,751.2,15024.0,802.0,16040.0,805.64,16112.8,794.26,15885.2,798.9,15978.0 -2021-09-14,EQ,TATAMOTORS,60.0,178.34,10700.4,300.38,18022.8,305.3,18318.0,300.33,18019.8,304.21,18252.6 -2021-09-14,EQ,TATAPOWER,105.0,90.0,9450.0,128.66,13509.3,130.42,13694.1,128.46,13488.3,130.12,13662.6 -2021-09-14,EQ,VOLTAS,4.0,1059.0,4236.0,1201.11,4804.44,1216.23,4864.92,1195.78,4783.12,1210.07,4840.28 -2021-09-14,EQ,YESBANK,150.0,12.12,1817.5,11.1,1665.0,12.85,1927.5,11.05,1657.5,12.45,1867.5 -2021-09-15,EQ,BPCL,43.0,457.0,19651.0,207.58,8925.94,207.98,8943.14,205.1,8819.3,205.88,8852.84 -2021-09-15,EQ,TATACHEM,20.0,751.2,15024.0,799.14,15982.8,823.99,16479.8,799.04,15980.8,820.93,16418.6 -2021-09-15,EQ,TATAMOTORS,60.0,178.34,10700.4,304.21,18252.6,311.07,18664.2,304.21,18252.6,310.02,18601.2 -2021-09-15,EQ,TATAPOWER,105.0,90.0,9450.0,130.22,13673.1,139.22,14618.1,129.93,13642.65,137.02,14387.1 -2021-09-15,EQ,VOLTAS,4.0,1059.0,4236.0,1210.81,4843.24,1230.18,4920.72,1210.37,4841.48,1224.27,4897.08 -2021-09-15,EQ,YESBANK,150.0,12.12,1817.5,12.6,1890.0,12.85,1927.5,12.3,1845.0,12.7,1905.0 -2021-09-16,EQ,BPCL,43.0,457.0,19651.0,197.98,8513.14,200.04,8601.72,197.1,8475.3,198.68,8543.24 -2021-09-16,EQ,TATACHEM,20.0,751.2,15024.0,826.95,16539.0,840.96,16819.2,825.47,16509.4,827.24,16544.8 -2021-09-16,EQ,TATAMOTORS,60.0,178.34,10700.4,311.47,18688.2,313.06,18783.6,305.75,18345.0,309.73,18583.8 -2021-09-16,EQ,TATAPOWER,105.0,90.0,9450.0,136.97,14381.85,138.93,14587.65,135.5,14227.5,137.22,14408.1 -2021-09-16,EQ,VOLTAS,4.0,1059.0,4236.0,1230.62,4922.48,1234.52,4938.08,1215.69,4862.76,1230.03,4920.12 -2021-09-16,EQ,YESBANK,150.0,12.12,1817.5,12.95,1942.5,15.05,2257.5,12.9,1935.0,14.7,2205.0 -2021-09-17,EQ,BPCL,43.0,457.0,19651.0,199.57,8581.51,200.02,8600.86,195.54,8408.22,197.42,8489.06 -2021-09-17,EQ,TATACHEM,20.0,751.2,15024.0,830.49,16609.8,831.49,16629.8,803.25,16065.0,807.26,16145.2 -2021-09-17,EQ,TATAMOTORS,60.0,178.34,10700.4,310.07,18604.2,313.4,18804.0,304.11,18246.6,306.69,18401.4 -2021-09-17,EQ,TATAPOWER,105.0,90.0,9450.0,137.8,14469.0,138.44,14536.2,133.16,13981.8,134.92,14166.6 -2021-09-17,EQ,VOLTAS,4.0,1059.0,4236.0,1239.25,4957.0,1240.88,4963.52,1216.88,4867.52,1236.09,4944.36 -2021-09-17,EQ,YESBANK,150.0,12.12,1817.5,14.35,2152.5,14.5,2175.0,12.95,1942.5,13.25,1987.5 -2021-09-18,EQ,BPCL,43.0,457.0,19651.0,199.57,8581.51,200.02,8600.86,195.54,8408.22,197.42,8489.06 -2021-09-18,EQ,TATACHEM,20.0,751.2,15024.0,830.49,16609.8,831.49,16629.8,803.25,16065.0,807.26,16145.2 -2021-09-18,EQ,TATAMOTORS,60.0,178.34,10700.4,310.07,18604.2,313.4,18804.0,304.11,18246.6,306.69,18401.4 -2021-09-18,EQ,TATAPOWER,105.0,90.0,9450.0,137.8,14469.0,138.44,14536.2,133.16,13981.8,134.92,14166.6 -2021-09-18,EQ,VOLTAS,4.0,1059.0,4236.0,1239.25,4957.0,1240.88,4963.52,1216.88,4867.52,1236.09,4944.36 -2021-09-18,EQ,YESBANK,150.0,12.12,1817.5,14.35,2152.5,14.5,2175.0,12.95,1942.5,13.25,1987.5 -2021-09-19,EQ,BPCL,43.0,457.0,19651.0,199.57,8581.51,200.02,8600.86,195.54,8408.22,197.42,8489.06 -2021-09-19,EQ,TATACHEM,20.0,751.2,15024.0,830.49,16609.8,831.49,16629.8,803.25,16065.0,807.26,16145.2 -2021-09-19,EQ,TATAMOTORS,60.0,178.34,10700.4,310.07,18604.2,313.4,18804.0,304.11,18246.6,306.69,18401.4 -2021-09-19,EQ,TATAPOWER,105.0,90.0,9450.0,137.8,14469.0,138.44,14536.2,133.16,13981.8,134.92,14166.6 -2021-09-19,EQ,VOLTAS,4.0,1059.0,4236.0,1239.25,4957.0,1240.88,4963.52,1216.88,4867.52,1236.09,4944.36 -2021-09-19,EQ,YESBANK,150.0,12.12,1817.5,14.35,2152.5,14.5,2175.0,12.95,1942.5,13.25,1987.5 -2021-09-20,EQ,BPCL,43.0,457.0,19651.0,195.06,8387.58,196.24,8438.32,189.59,8152.37,190.24,8180.32 -2021-09-20,EQ,TATACHEM,20.0,751.2,15024.0,802.96,16059.2,802.96,16059.2,760.42,15208.4,764.48,15289.6 -2021-09-20,EQ,TATAMOTORS,60.0,178.34,10700.4,303.02,18181.2,308.33,18499.8,295.46,17727.6,297.1,17826.0 -2021-09-20,EQ,TATAPOWER,105.0,90.0,9450.0,134.62,14135.1,136.34,14315.7,130.32,13683.6,131.4,13797.0 -2021-09-20,EQ,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1233.93,4935.72,1199.04,4796.16,1203.52,4814.08 -2021-09-20,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.75,2062.5,12.7,1905.0,12.8,1920.0 -2021-09-21,EQ,BPCL,43.0,457.0,19651.0,190.02,8170.86,191.83,8248.69,186.8,8032.4,187.26,8052.18 -2021-09-21,EQ,TATACHEM,20.0,751.2,15024.0,764.53,15290.6,774.14,15482.8,745.65,14913.0,766.59,15331.8 -2021-09-21,EQ,TATAMOTORS,60.0,178.34,10700.4,296.76,17805.6,300.83,18049.8,291.29,17477.4,300.09,18005.4 -2021-09-21,EQ,TATAPOWER,105.0,90.0,9450.0,131.84,13843.2,133.35,14001.75,128.36,13477.8,132.91,13955.55 -2021-09-21,EQ,VOLTAS,4.0,1059.0,4236.0,1211.31,4845.24,1218.16,4872.64,1194.21,4776.84,1207.27,4829.08 -2021-09-21,EQ,YESBANK,150.0,12.12,1817.5,12.9,1935.0,13.05,1957.5,12.55,1882.5,13.0,1950.0 -2021-09-22,EQ,BPCL,43.0,457.0,19651.0,187.57,8065.51,190.74,8201.82,187.57,8065.51,190.13,8175.59 -2021-09-22,EQ,TATACHEM,20.0,751.2,15024.0,769.79,15395.8,792.16,15843.2,766.87,15337.4,788.91,15778.2 -2021-09-22,EQ,TATAMOTORS,60.0,178.34,10700.4,301.28,18076.8,311.86,18711.6,301.13,18067.8,308.19,18491.4 -2021-09-22,EQ,TATAPOWER,105.0,90.0,9450.0,133.99,14068.95,136.63,14346.15,133.45,14012.25,134.87,14161.35 -2021-09-22,EQ,VOLTAS,4.0,1059.0,4236.0,1207.36,4829.44,1227.08,4908.32,1207.36,4829.44,1220.77,4883.08 -2021-09-22,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.4,2010.0,13.05,1957.5,13.15,1972.5 -2021-09-23,EQ,BPCL,43.0,457.0,19651.0,191.49,8234.07,192.01,8256.43,188.77,8117.11,190.04,8171.72 -2021-09-23,EQ,TATACHEM,20.0,751.2,15024.0,796.03,15920.6,818.25,16365.0,791.06,15821.2,809.79,16195.8 -2021-09-23,EQ,TATAMOTORS,60.0,178.34,10700.4,311.27,18676.2,322.0,19320.0,311.27,18676.2,319.52,19171.2 -2021-09-23,EQ,TATAPOWER,105.0,90.0,9450.0,136.19,14299.95,141.77,14885.85,135.75,14253.75,140.54,14756.7 -2021-09-23,EQ,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1246.79,4987.16,1223.18,4892.72,1230.62,4922.48 -2021-09-23,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.35,2002.5,12.95,1942.5,13.0,1950.0 -2021-09-24,EQ,BPCL,43.0,457.0,19651.0,190.51,8191.93,191.53,8235.79,186.46,8017.78,187.71,8071.53 -2021-09-24,EQ,TATACHEM,20.0,751.2,15024.0,814.33,16286.6,861.94,17238.8,813.71,16274.2,845.93,16918.6 -2021-09-24,EQ,TATAMOTORS,60.0,178.34,10700.4,323.09,19385.4,324.93,19495.8,314.1,18846.0,315.99,18959.4 -2021-09-24,EQ,TATAPOWER,105.0,90.0,9450.0,141.86,14895.3,142.21,14932.05,135.7,14248.5,136.09,14289.45 -2021-09-24,EQ,VOLTAS,4.0,1059.0,4236.0,1231.27,4925.08,1238.71,4954.84,1205.64,4822.56,1211.06,4844.24 -2021-09-24,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.3,1995.0,12.8,1920.0,12.85,1927.5 -2021-09-25,EQ,BPCL,43.0,457.0,19651.0,190.51,8191.93,191.53,8235.79,186.46,8017.78,187.71,8071.53 -2021-09-25,EQ,TATACHEM,20.0,751.2,15024.0,814.33,16286.6,861.94,17238.8,813.71,16274.2,845.93,16918.6 -2021-09-25,EQ,TATAMOTORS,60.0,178.34,10700.4,323.09,19385.4,324.93,19495.8,314.1,18846.0,315.99,18959.4 -2021-09-25,EQ,TATAPOWER,105.0,90.0,9450.0,141.86,14895.3,142.21,14932.05,135.7,14248.5,136.09,14289.45 -2021-09-25,EQ,VOLTAS,4.0,1059.0,4236.0,1231.27,4925.08,1238.71,4954.84,1205.64,4822.56,1211.06,4844.24 -2021-09-25,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.3,1995.0,12.8,1920.0,12.85,1927.5 -2021-09-26,EQ,BPCL,43.0,457.0,19651.0,190.51,8191.93,191.53,8235.79,186.46,8017.78,187.71,8071.53 -2021-09-26,EQ,TATACHEM,20.0,751.2,15024.0,814.33,16286.6,861.94,17238.8,813.71,16274.2,845.93,16918.6 -2021-09-26,EQ,TATAMOTORS,60.0,178.34,10700.4,323.09,19385.4,324.93,19495.8,314.1,18846.0,315.99,18959.4 -2021-09-26,EQ,TATAPOWER,105.0,90.0,9450.0,141.86,14895.3,142.21,14932.05,135.7,14248.5,136.09,14289.45 -2021-09-26,EQ,VOLTAS,4.0,1059.0,4236.0,1231.27,4925.08,1238.71,4954.84,1205.64,4822.56,1211.06,4844.24 -2021-09-26,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.3,1995.0,12.8,1920.0,12.85,1927.5 -2021-09-27,EQ,BPCL,43.0,457.0,19651.0,189.36,8142.48,191.19,8221.17,188.5,8105.5,190.33,8184.19 -2021-09-27,EQ,TATACHEM,20.0,751.2,15024.0,860.31,17206.2,887.75,17755.0,855.53,17110.6,874.41,17488.2 -2021-09-27,EQ,TATAMOTORS,60.0,178.34,10700.4,321.15,19269.0,331.54,19892.4,321.15,19269.0,329.6,19776.0 -2021-09-27,EQ,TATAPOWER,105.0,90.0,9450.0,137.27,14413.35,137.36,14422.8,133.79,14047.95,135.75,14253.75 -2021-09-27,EQ,VOLTAS,4.0,1059.0,4236.0,1222.15,4888.6,1222.15,4888.6,1187.21,4748.84,1200.66,4802.64 -2021-09-27,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.0,1950.0,12.8,1920.0,12.9,1935.0 -2021-09-28,EQ,BPCL,43.0,457.0,19651.0,192.01,8256.43,194.7,8372.1,191.42,8231.06,194.41,8359.63 -2021-09-28,EQ,TATACHEM,20.0,751.2,15024.0,879.19,17583.8,885.84,17716.8,861.08,17221.6,866.43,17328.6 -2021-09-28,EQ,TATAMOTORS,60.0,178.34,10700.4,331.94,19916.4,333.93,20035.8,322.5,19350.0,327.27,19636.2 -2021-09-28,EQ,TATAPOWER,105.0,90.0,9450.0,136.97,14381.85,139.76,14674.8,136.04,14284.2,137.02,14387.1 -2021-09-28,EQ,VOLTAS,4.0,1059.0,4236.0,1202.44,4809.76,1205.79,4823.16,1172.43,4689.72,1191.55,4766.2 -2021-09-28,EQ,YESBANK,150.0,12.12,1817.5,13.0,1950.0,13.2,1980.0,12.55,1882.5,12.75,1912.5 -2021-09-29,EQ,BPCL,43.0,457.0,19651.0,194.36,8357.48,198.21,8523.03,192.78,8289.54,197.71,8501.53 -2021-09-29,EQ,TATACHEM,20.0,751.2,15024.0,865.09,17301.8,896.26,17925.2,855.73,17114.6,891.95,17839.0 -2021-09-29,EQ,TATAMOTORS,60.0,178.34,10700.4,322.99,19379.4,330.94,19856.4,322.0,19320.0,328.21,19692.6 -2021-09-29,EQ,TATAPOWER,105.0,90.0,9450.0,136.78,14361.9,155.32,16308.6,135.9,14269.5,148.32,15573.6 -2021-09-29,EQ,VOLTAS,4.0,1059.0,4236.0,1189.62,4758.48,1206.13,4824.52,1180.26,4721.04,1187.85,4751.4 -2021-09-29,EQ,YESBANK,150.0,12.12,1817.5,12.65,1897.5,12.85,1927.5,12.2,1830.0,12.3,1845.0 -2021-09-30,EQ,BPCL,43.0,457.0,19651.0,199.02,8557.86,199.29,8569.47,195.04,8386.72,195.58,8409.94 -2021-09-30,EQ,TATACHEM,20.0,751.2,15024.0,899.36,17987.2,903.81,18076.2,875.03,17500.6,878.76,17575.2 -2021-09-30,EQ,TATAMOTORS,60.0,178.34,10700.4,329.2,19752.0,335.81,20148.6,327.07,19624.2,331.29,19877.4 -2021-09-30,EQ,TATAPOWER,105.0,90.0,9450.0,149.2,15666.0,157.71,16559.55,148.03,15543.15,155.32,16308.6 -2021-09-30,EQ,VOLTAS,4.0,1059.0,4236.0,1189.43,4757.72,1224.91,4899.64,1189.33,4757.32,1200.51,4802.04 -2021-09-30,EQ,YESBANK,150.0,12.12,1817.5,12.35,1852.5,12.75,1912.5,12.3,1845.0,12.55,1882.5 -2021-10-01,EQ,BPCL,43.0,457.0,19651.0,195.45,8404.35,198.03,8515.29,194.13,8347.59,195.97,8426.71 -2021-10-01,EQ,TATACHEM,20.0,751.2,15024.0,876.28,17525.6,887.51,17750.2,867.2,17344.0,870.73,17414.6 -2021-10-01,EQ,TATAMOTORS,60.0,178.34,10700.4,330.6,19836.0,335.22,20113.2,323.69,19421.4,331.24,19874.4 -2021-10-01,EQ,TATAPOWER,105.0,90.0,9450.0,155.32,16308.6,161.38,16944.9,153.21,16087.05,160.21,16822.05 -2021-10-01,EQ,VOLTAS,4.0,1059.0,4236.0,1200.22,4800.88,1203.03,4812.12,1182.68,4730.72,1197.76,4791.04 -2021-10-01,EQ,YESBANK,150.0,12.12,1817.5,12.5,1875.0,13.4,2010.0,12.4,1860.0,12.85,1927.5 -2021-10-02,EQ,BPCL,43.0,457.0,19651.0,195.45,8404.35,198.03,8515.29,194.13,8347.59,195.97,8426.71 -2021-10-02,EQ,TATACHEM,20.0,751.2,15024.0,876.28,17525.6,887.51,17750.2,867.2,17344.0,870.73,17414.6 -2021-10-02,EQ,TATAMOTORS,60.0,178.34,10700.4,330.6,19836.0,335.22,20113.2,323.69,19421.4,331.24,19874.4 -2021-10-02,EQ,TATAPOWER,105.0,90.0,9450.0,155.32,16308.6,161.38,16944.9,153.21,16087.05,160.21,16822.05 -2021-10-02,EQ,VOLTAS,4.0,1059.0,4236.0,1200.22,4800.88,1203.03,4812.12,1182.68,4730.72,1197.76,4791.04 -2021-10-02,EQ,YESBANK,150.0,12.12,1817.5,12.5,1875.0,13.4,2010.0,12.4,1860.0,12.85,1927.5 -2021-10-03,EQ,BPCL,43.0,457.0,19651.0,195.45,8404.35,198.03,8515.29,194.13,8347.59,195.97,8426.71 -2021-10-03,EQ,TATACHEM,20.0,751.2,15024.0,876.28,17525.6,887.51,17750.2,867.2,17344.0,870.73,17414.6 -2021-10-03,EQ,TATAMOTORS,60.0,178.34,10700.4,330.6,19836.0,335.22,20113.2,323.69,19421.4,331.24,19874.4 -2021-10-03,EQ,TATAPOWER,105.0,90.0,9450.0,155.32,16308.6,161.38,16944.9,153.21,16087.05,160.21,16822.05 -2021-10-03,EQ,VOLTAS,4.0,1059.0,4236.0,1200.22,4800.88,1203.03,4812.12,1182.68,4730.72,1197.76,4791.04 -2021-10-03,EQ,YESBANK,150.0,12.12,1817.5,12.5,1875.0,13.4,2010.0,12.4,1860.0,12.85,1927.5 -2021-10-04,EQ,BPCL,43.0,457.0,19651.0,196.4,8445.2,198.21,8523.03,196.17,8435.31,197.23,8480.89 -2021-10-04,EQ,TATACHEM,20.0,751.2,15024.0,876.56,17531.2,898.55,17971.0,868.58,17371.6,894.49,17889.8 -2021-10-04,EQ,TATAMOTORS,60.0,178.34,10700.4,334.72,20083.2,341.13,20467.8,333.08,19984.8,339.89,20393.4 -2021-10-04,EQ,TATAPOWER,105.0,90.0,9450.0,162.65,17078.25,168.77,17720.85,160.45,16847.25,164.95,17319.75 -2021-10-04,EQ,VOLTAS,4.0,1059.0,4236.0,1197.76,4791.04,1215.25,4861.0,1189.28,4757.12,1209.58,4838.32 -2021-10-04,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.2,1980.0,13.0,1950.0,13.1,1965.0 -2021-10-05,EQ,BPCL,43.0,457.0,19651.0,197.23,8480.89,201.6,8668.8,197.17,8478.31,200.85,8636.55 -2021-10-05,EQ,TATACHEM,20.0,751.2,15024.0,898.55,17971.0,910.02,18200.4,886.36,17727.2,889.9,17798.0 -2021-10-05,EQ,TATAMOTORS,60.0,178.34,10700.4,338.35,20301.0,349.33,20959.8,336.76,20205.6,342.82,20569.2 -2021-10-05,EQ,TATAPOWER,105.0,90.0,9450.0,165.35,17361.75,180.75,18978.75,164.71,17294.55,175.52,18429.6 -2021-10-05,EQ,VOLTAS,4.0,1059.0,4236.0,1207.36,4829.44,1238.41,4953.64,1197.51,4790.04,1232.25,4929.0 -2021-10-05,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.2,1980.0,13.0,1950.0,13.1,1965.0 -2021-10-06,EQ,BPCL,43.0,457.0,19651.0,202.28,8698.04,204.52,8794.36,201.44,8661.92,202.37,8701.91 -2021-10-06,EQ,TATACHEM,20.0,751.2,15024.0,891.86,17837.2,937.6,18752.0,891.86,17837.2,920.11,18402.2 -2021-10-06,EQ,TATAMOTORS,60.0,178.34,10700.4,344.86,20691.6,346.55,20793.0,332.93,19975.8,333.98,20038.8 -2021-10-06,EQ,TATAPOWER,105.0,90.0,9450.0,178.9,18784.5,178.9,18784.5,169.06,17751.3,172.15,18075.75 -2021-10-06,EQ,VOLTAS,4.0,1059.0,4236.0,1238.71,4954.84,1251.22,5004.88,1205.98,4823.92,1212.19,4848.76 -2021-10-06,EQ,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.5,2025.0,13.0,1950.0,13.05,1957.5 -2021-10-07,EQ,BPCL,43.0,457.0,19651.0,204.32,8785.76,204.54,8795.22,202.73,8717.39,203.28,8741.04 -2021-10-07,EQ,TATACHEM,20.0,751.2,15024.0,935.78,18715.6,935.78,18715.6,910.02,18200.4,916.76,18335.2 -2021-10-07,EQ,TATAMOTORS,60.0,178.34,10700.4,338.99,20339.4,380.64,22838.4,337.16,20229.6,374.18,22450.8 -2021-10-07,EQ,TATAPOWER,105.0,90.0,9450.0,174.49,18321.45,180.02,18902.1,173.03,18168.15,173.91,18260.55 -2021-10-07,EQ,VOLTAS,4.0,1059.0,4236.0,1213.28,4853.12,1272.41,5089.64,1211.5,4846.0,1264.53,5058.12 -2021-10-07,EQ,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.45,2017.5,12.85,1927.5,13.15,1972.5 -2021-10-08,EQ,BPCL,43.0,457.0,19651.0,204.32,8785.76,204.54,8795.22,201.19,8651.17,203.39,8745.77 -2021-10-08,EQ,TATACHEM,20.0,751.2,15024.0,922.45,18449.0,935.16,18703.2,912.46,18249.2,923.07,18461.4 -2021-10-08,EQ,TATAMOTORS,60.0,178.34,10700.4,383.52,23011.2,395.1,23706.0,377.65,22659.0,380.59,22835.4 -2021-10-08,EQ,TATAPOWER,105.0,90.0,9450.0,176.25,18506.25,176.3,18511.5,171.22,17978.1,173.03,18168.15 -2021-10-08,EQ,VOLTAS,4.0,1059.0,4236.0,1274.88,5099.52,1278.72,5114.88,1247.92,4991.68,1262.95,5051.8 -2021-10-08,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.2,1980.0 -2021-10-09,EQ,BPCL,43.0,457.0,19651.0,204.32,8785.76,204.54,8795.22,201.19,8651.17,203.39,8745.77 -2021-10-09,EQ,TATACHEM,20.0,751.2,15024.0,922.45,18449.0,935.16,18703.2,912.46,18249.2,923.07,18461.4 -2021-10-09,EQ,TATAMOTORS,60.0,178.34,10700.4,383.52,23011.2,395.1,23706.0,377.65,22659.0,380.59,22835.4 -2021-10-09,EQ,TATAPOWER,105.0,90.0,9450.0,176.25,18506.25,176.3,18511.5,171.22,17978.1,173.03,18168.15 -2021-10-09,EQ,VOLTAS,4.0,1059.0,4236.0,1274.88,5099.52,1278.72,5114.88,1247.92,4991.68,1262.95,5051.8 -2021-10-09,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.2,1980.0 -2021-10-10,EQ,BPCL,43.0,457.0,19651.0,204.32,8785.76,204.54,8795.22,201.19,8651.17,203.39,8745.77 -2021-10-10,EQ,TATACHEM,20.0,751.2,15024.0,922.45,18449.0,935.16,18703.2,912.46,18249.2,923.07,18461.4 -2021-10-10,EQ,TATAMOTORS,60.0,178.34,10700.4,383.52,23011.2,395.1,23706.0,377.65,22659.0,380.59,22835.4 -2021-10-10,EQ,TATAPOWER,105.0,90.0,9450.0,176.25,18506.25,176.3,18511.5,171.22,17978.1,173.03,18168.15 -2021-10-10,EQ,VOLTAS,4.0,1059.0,4236.0,1274.88,5099.52,1278.72,5114.88,1247.92,4991.68,1262.95,5051.8 -2021-10-10,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.5,2025.0,13.15,1972.5,13.2,1980.0 -2021-10-11,EQ,BPCL,43.0,457.0,19651.0,203.64,8756.52,205.97,8856.71,203.41,8746.63,205.63,8842.09 -2021-10-11,EQ,TATACHEM,20.0,751.2,15024.0,927.23,18544.6,943.86,18877.2,923.4,18468.0,925.6,18512.0 -2021-10-11,EQ,TATAMOTORS,60.0,178.34,10700.4,387.74,23264.4,418.3,25098.0,385.6,23136.0,413.18,24790.8 -2021-10-11,EQ,TATAPOWER,105.0,90.0,9450.0,174.0,18270.0,189.51,19898.55,173.17,18182.85,187.36,19672.8 -2021-10-11,EQ,VOLTAS,4.0,1059.0,4236.0,1263.54,5054.16,1300.16,5200.64,1256.4,5025.6,1284.88,5139.52 -2021-10-11,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.35,2002.5,13.05,1957.5,13.05,1957.5 -2021-10-12,EQ,BPCL,43.0,457.0,19651.0,205.61,8841.23,206.9,8896.7,204.14,8778.02,206.01,8858.43 -2021-10-12,EQ,TATACHEM,20.0,751.2,15024.0,927.99,18559.8,932.91,18658.2,905.15,18103.0,927.99,18559.8 -2021-10-12,EQ,TATAMOTORS,60.0,178.34,10700.4,420.39,25223.4,433.01,25980.6,411.05,24663.0,418.25,25095.0 -2021-10-12,EQ,TATAPOWER,105.0,90.0,9450.0,190.69,20022.45,194.4,20412.0,185.7,19498.5,191.57,20114.85 -2021-10-12,EQ,VOLTAS,4.0,1059.0,4236.0,1281.28,5125.12,1295.43,5181.72,1274.39,5097.56,1279.66,5118.64 -2021-10-12,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.35,2002.5,13.0,1950.0,13.2,1980.0 -2021-10-13,EQ,BPCL,43.0,457.0,19651.0,206.81,8892.83,208.34,8958.62,205.13,8820.59,207.55,8924.65 -2021-10-13,EQ,TATACHEM,20.0,751.2,15024.0,937.07,18741.4,1093.84,21876.8,937.07,18741.4,1058.28,21165.6 -2021-10-13,EQ,TATAMOTORS,60.0,178.34,10700.4,460.04,27602.4,520.62,31237.2,460.04,27602.4,503.77,30226.2 -2021-10-13,EQ,TATAPOWER,105.0,90.0,9450.0,197.29,20715.45,227.37,23873.85,195.67,20545.35,219.35,23031.75 -2021-10-13,EQ,VOLTAS,4.0,1059.0,4236.0,1281.97,5127.88,1305.78,5223.12,1281.97,5127.88,1292.03,5168.12 -2021-10-13,EQ,YESBANK,150.0,12.12,1817.5,13.3,1995.0,13.35,2002.5,13.2,1980.0,13.25,1987.5 -2021-10-14,EQ,BPCL,43.0,457.0,19651.0,208.16,8950.88,209.16,8993.88,207.26,8912.18,207.85,8937.55 -2021-10-14,EQ,TATACHEM,20.0,751.2,15024.0,1091.64,21832.8,1091.64,21832.8,1030.66,20613.2,1036.25,20725.0 -2021-10-14,EQ,TATAMOTORS,60.0,178.34,10700.4,526.73,31603.8,526.73,31603.8,488.96,29337.6,494.53,29671.8 -2021-10-14,EQ,TATAPOWER,105.0,90.0,9450.0,229.92,24141.6,231.87,24346.35,215.93,22672.65,217.79,22867.95 -2021-10-14,EQ,VOLTAS,4.0,1059.0,4236.0,1304.79,5219.16,1311.25,5245.0,1291.14,5164.56,1305.83,5223.32 -2021-10-14,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.45,2017.5,13.2,1980.0,13.2,1980.0 -2021-10-15,EQ,BPCL,43.0,457.0,19651.0,208.16,8950.88,209.16,8993.88,207.26,8912.18,207.85,8937.55 -2021-10-15,EQ,TATACHEM,20.0,751.2,15024.0,1091.64,21832.8,1091.64,21832.8,1030.66,20613.2,1036.25,20725.0 -2021-10-15,EQ,TATAMOTORS,60.0,178.34,10700.4,526.73,31603.8,526.73,31603.8,488.96,29337.6,494.53,29671.8 -2021-10-15,EQ,TATAPOWER,105.0,90.0,9450.0,229.92,24141.6,231.87,24346.35,215.93,22672.65,217.79,22867.95 -2021-10-15,EQ,VOLTAS,4.0,1059.0,4236.0,1304.79,5219.16,1311.25,5245.0,1291.14,5164.56,1305.83,5223.32 -2021-10-15,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.45,2017.5,13.2,1980.0,13.2,1980.0 -2021-10-16,EQ,BPCL,43.0,457.0,19651.0,208.16,8950.88,209.16,8993.88,207.26,8912.18,207.85,8937.55 -2021-10-16,EQ,TATACHEM,20.0,751.2,15024.0,1091.64,21832.8,1091.64,21832.8,1030.66,20613.2,1036.25,20725.0 -2021-10-16,EQ,TATAMOTORS,60.0,178.34,10700.4,526.73,31603.8,526.73,31603.8,488.96,29337.6,494.53,29671.8 -2021-10-16,EQ,TATAPOWER,105.0,90.0,9450.0,229.92,24141.6,231.87,24346.35,215.93,22672.65,217.79,22867.95 -2021-10-16,EQ,VOLTAS,4.0,1059.0,4236.0,1304.79,5219.16,1311.25,5245.0,1291.14,5164.56,1305.83,5223.32 -2021-10-16,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.45,2017.5,13.2,1980.0,13.2,1980.0 -2021-10-17,EQ,BPCL,43.0,457.0,19651.0,208.16,8950.88,209.16,8993.88,207.26,8912.18,207.85,8937.55 -2021-10-17,EQ,TATACHEM,20.0,751.2,15024.0,1091.64,21832.8,1091.64,21832.8,1030.66,20613.2,1036.25,20725.0 -2021-10-17,EQ,TATAMOTORS,60.0,178.34,10700.4,526.73,31603.8,526.73,31603.8,488.96,29337.6,494.53,29671.8 -2021-10-17,EQ,TATAPOWER,105.0,90.0,9450.0,229.92,24141.6,231.87,24346.35,215.93,22672.65,217.79,22867.95 -2021-10-17,EQ,VOLTAS,4.0,1059.0,4236.0,1304.79,5219.16,1311.25,5245.0,1291.14,5164.56,1305.83,5223.32 -2021-10-17,EQ,YESBANK,150.0,12.12,1817.5,13.25,1987.5,13.45,2017.5,13.2,1980.0,13.2,1980.0 -2021-10-18,EQ,BPCL,43.0,457.0,19651.0,212.69,9145.67,212.69,9145.67,208.64,8971.52,209.29,8999.47 -2021-10-18,EQ,TATACHEM,20.0,751.2,15024.0,1045.76,20915.2,1106.94,22138.8,1037.78,20755.6,1046.14,20922.8 -2021-10-18,EQ,TATAMOTORS,60.0,178.34,10700.4,503.87,30232.2,521.76,31305.6,500.49,30029.4,506.45,30387.0 -2021-10-18,EQ,TATAPOWER,105.0,90.0,9450.0,222.58,23370.9,259.12,27207.6,218.28,22919.4,251.74,26432.7 -2021-10-18,EQ,VOLTAS,4.0,1059.0,4236.0,1316.57,5266.28,1327.61,5310.44,1298.68,5194.72,1318.44,5273.76 -2021-10-18,EQ,YESBANK,150.0,12.12,1817.5,13.45,2017.5,14.35,2152.5,13.35,2002.5,13.95,2092.5 -2021-10-19,EQ,BPCL,43.0,457.0,19651.0,209.93,9026.99,210.43,9048.49,203.62,8755.66,205.02,8815.86 -2021-10-19,EQ,TATACHEM,20.0,751.2,15024.0,1053.98,21079.6,1071.76,21435.2,1019.95,20399.0,1032.28,20645.6 -2021-10-19,EQ,TATAMOTORS,60.0,178.34,10700.4,509.29,30557.4,514.21,30852.6,473.11,28386.6,478.92,28735.2 -2021-10-19,EQ,TATAPOWER,105.0,90.0,9450.0,260.25,27326.25,262.06,27516.3,216.71,22754.55,224.78,23601.9 -2021-10-19,EQ,VOLTAS,4.0,1059.0,4236.0,1327.61,5310.44,1337.37,5349.48,1273.89,5095.56,1286.71,5146.84 -2021-10-19,EQ,YESBANK,150.0,12.12,1817.5,14.1,2115.0,14.25,2137.5,13.5,2025.0,13.6,2040.0 -2021-10-20,EQ,BPCL,43.0,457.0,19651.0,204.54,8795.22,204.95,8812.85,197.46,8490.78,199.61,8583.23 -2021-10-20,EQ,TATACHEM,20.0,751.2,15024.0,1033.14,20662.8,1037.97,20759.4,964.56,19291.2,988.26,19765.2 -2021-10-20,EQ,TATAMOTORS,60.0,178.34,10700.4,478.83,28729.8,493.93,29635.8,468.34,28100.4,483.89,29033.4 -2021-10-20,EQ,TATAPOWER,105.0,90.0,9450.0,220.13,23113.65,231.19,24274.95,212.8,22344.0,225.37,23663.85 -2021-10-20,EQ,VOLTAS,4.0,1059.0,4236.0,1281.28,5125.12,1283.16,5132.64,1225.65,4902.6,1229.64,4918.56 -2021-10-20,EQ,YESBANK,150.0,12.12,1817.5,13.6,2040.0,13.75,2062.5,13.3,1995.0,13.5,2025.0 -2021-10-21,EQ,BPCL,43.0,457.0,19651.0,201.49,8664.07,205.45,8834.35,200.49,8621.07,204.11,8776.73 -2021-10-21,EQ,TATACHEM,20.0,751.2,15024.0,991.27,19825.4,998.15,19963.0,951.22,19024.4,959.54,19190.8 -2021-10-21,EQ,TATAMOTORS,60.0,178.34,10700.4,488.71,29322.6,507.25,30435.0,482.75,28965.0,504.86,30291.6 -2021-10-21,EQ,TATAPOWER,105.0,90.0,9450.0,228.94,24038.7,229.33,24079.65,215.78,22656.9,221.26,23232.3 -2021-10-21,EQ,VOLTAS,4.0,1059.0,4236.0,1216.43,4865.72,1221.95,4887.8,1144.48,4577.92,1174.89,4699.56 -2021-10-21,EQ,YESBANK,150.0,12.12,1817.5,13.6,2040.0,14.45,2167.5,13.5,2025.0,14.3,2145.0 -2021-10-22,EQ,BPCL,43.0,457.0,19651.0,204.09,8775.87,205.0,8815.0,200.24,8610.32,202.39,8702.77 -2021-10-22,EQ,TATACHEM,20.0,751.2,15024.0,962.6,19252.0,982.0,19640.0,940.9,18818.0,944.15,18883.0 -2021-10-22,EQ,TATAMOTORS,60.0,178.34,10700.4,506.75,30405.0,507.55,30453.0,484.39,29063.4,487.87,29272.2 -2021-10-22,EQ,TATAPOWER,105.0,90.0,9450.0,223.56,23473.8,228.74,24017.7,211.33,22189.65,217.2,22806.0 -2021-10-22,EQ,VOLTAS,4.0,1059.0,4236.0,1168.09,4672.36,1182.72,4730.88,1136.15,4544.6,1160.1,4640.4 -2021-10-22,EQ,YESBANK,150.0,12.12,1817.5,14.55,2182.5,14.65,2197.5,13.4,2010.0,13.75,2062.5 -2021-10-23,EQ,BPCL,43.0,457.0,19651.0,204.09,8775.87,205.0,8815.0,200.24,8610.32,202.39,8702.77 -2021-10-23,EQ,TATACHEM,20.0,751.2,15024.0,962.6,19252.0,982.0,19640.0,940.9,18818.0,944.15,18883.0 -2021-10-23,EQ,TATAMOTORS,60.0,178.34,10700.4,506.75,30405.0,507.55,30453.0,484.39,29063.4,487.87,29272.2 -2021-10-23,EQ,TATAPOWER,105.0,90.0,9450.0,223.56,23473.8,228.74,24017.7,211.33,22189.65,217.2,22806.0 -2021-10-23,EQ,VOLTAS,4.0,1059.0,4236.0,1168.09,4672.36,1182.72,4730.88,1136.15,4544.6,1160.1,4640.4 -2021-10-23,EQ,YESBANK,150.0,12.12,1817.5,14.55,2182.5,14.65,2197.5,13.4,2010.0,13.75,2062.5 -2021-10-24,EQ,BPCL,43.0,457.0,19651.0,204.09,8775.87,205.0,8815.0,200.24,8610.32,202.39,8702.77 -2021-10-24,EQ,TATACHEM,20.0,751.2,15024.0,962.6,19252.0,982.0,19640.0,940.9,18818.0,944.15,18883.0 -2021-10-24,EQ,TATAMOTORS,60.0,178.34,10700.4,506.75,30405.0,507.55,30453.0,484.39,29063.4,487.87,29272.2 -2021-10-24,EQ,TATAPOWER,105.0,90.0,9450.0,223.56,23473.8,228.74,24017.7,211.33,22189.65,217.2,22806.0 -2021-10-24,EQ,VOLTAS,4.0,1059.0,4236.0,1168.09,4672.36,1182.72,4730.88,1136.15,4544.6,1160.1,4640.4 -2021-10-24,EQ,YESBANK,150.0,12.12,1817.5,14.55,2182.5,14.65,2197.5,13.4,2010.0,13.75,2062.5 -2021-10-25,EQ,BPCL,43.0,457.0,19651.0,202.28,8698.04,202.91,8725.13,194.52,8364.36,195.36,8400.48 -2021-10-25,EQ,TATACHEM,20.0,751.2,15024.0,948.26,18965.2,956.86,19137.2,911.07,18221.4,937.36,18747.2 -2021-10-25,EQ,TATAMOTORS,60.0,178.34,10700.4,490.85,29451.0,492.94,29576.4,470.33,28219.8,476.94,28616.4 -2021-10-25,EQ,TATAPOWER,105.0,90.0,9450.0,219.74,23072.7,220.04,23104.2,203.5,21367.5,208.98,21942.9 -2021-10-25,EQ,VOLTAS,4.0,1059.0,4236.0,1161.14,4644.56,1180.65,4722.6,1129.95,4519.8,1171.93,4687.72 -2021-10-25,EQ,YESBANK,150.0,12.12,1817.5,14.0,2100.0,14.1,2115.0,13.2,1980.0,13.35,2002.5 -2021-10-26,EQ,BPCL,43.0,457.0,19651.0,195.04,8386.72,197.73,8502.39,193.71,8329.53,195.06,8387.58 -2021-10-26,EQ,TATACHEM,20.0,751.2,15024.0,939.37,18787.4,969.24,19384.8,939.27,18785.4,962.21,19244.2 -2021-10-26,EQ,TATAMOTORS,60.0,178.34,10700.4,480.51,28830.6,506.85,30411.0,480.27,28816.2,505.51,30330.6 -2021-10-26,EQ,TATAPOWER,105.0,90.0,9450.0,210.4,22092.0,227.28,23864.4,209.62,22010.1,220.43,23145.15 -2021-10-26,EQ,VOLTAS,4.0,1059.0,4236.0,1181.74,4726.96,1185.39,4741.56,1156.9,4627.6,1176.02,4704.08 -2021-10-26,EQ,YESBANK,150.0,12.12,1817.5,13.35,2002.5,13.65,2047.5,13.25,1987.5,13.45,2017.5 -2021-10-27,EQ,BPCL,43.0,457.0,19651.0,196.15,8434.45,196.62,8454.66,193.23,8308.89,193.55,8322.65 -2021-10-27,EQ,TATACHEM,20.0,751.2,15024.0,970.62,19412.4,973.59,19471.8,950.22,19004.4,953.42,19068.4 -2021-10-27,EQ,TATAMOTORS,60.0,178.34,10700.4,502.63,30157.8,503.42,30205.2,492.94,29576.4,494.83,29689.8 -2021-10-27,EQ,TATAPOWER,105.0,90.0,9450.0,226.49,23781.45,227.67,23905.35,217.88,22877.4,219.4,23037.0 -2021-10-27,EQ,VOLTAS,4.0,1059.0,4236.0,1178.09,4712.36,1185.34,4741.36,1160.06,4640.24,1163.75,4655.0 -2021-10-27,EQ,YESBANK,150.0,12.12,1817.5,13.5,2025.0,13.6,2040.0,13.0,1950.0,13.05,1957.5 -2021-10-28,EQ,BPCL,43.0,457.0,19651.0,194.13,8347.59,195.04,8386.72,189.63,8154.09,190.42,8188.06 -2021-10-28,EQ,TATACHEM,20.0,751.2,15024.0,917.67,18353.4,917.67,18353.4,845.02,16900.4,852.05,17041.0 -2021-10-28,EQ,TATAMOTORS,60.0,178.34,10700.4,490.85,29451.0,490.85,29451.0,475.6,28536.0,478.08,28684.8 -2021-10-28,EQ,TATAPOWER,105.0,90.0,9450.0,219.94,23093.7,219.94,23093.7,211.92,22251.6,213.29,22395.45 -2021-10-28,EQ,VOLTAS,4.0,1059.0,4236.0,1161.04,4644.16,1172.43,4689.72,1134.43,4537.72,1138.67,4554.68 -2021-10-28,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.1,1965.0,12.65,1897.5,12.75,1912.5 -2021-10-29,EQ,BPCL,43.0,457.0,19651.0,189.61,8153.23,192.32,8269.76,187.17,8048.31,189.02,8127.86 -2021-10-29,EQ,TATACHEM,20.0,751.2,15024.0,855.53,17110.6,888.99,17779.8,837.85,16757.0,861.6,17232.0 -2021-10-29,EQ,TATAMOTORS,60.0,178.34,10700.4,479.02,28741.2,488.56,29313.6,464.81,27888.6,480.71,28842.6 -2021-10-29,EQ,TATAPOWER,105.0,90.0,9450.0,205.95,21624.75,212.99,22363.95,197.04,20689.2,209.67,22015.35 -2021-10-29,EQ,VOLTAS,4.0,1059.0,4236.0,1138.67,4554.68,1205.25,4821.0,1126.74,4506.96,1187.21,4748.84 -2021-10-29,EQ,YESBANK,150.0,12.12,1817.5,12.95,1942.5,13.05,1957.5,12.55,1882.5,12.8,1920.0 -2021-10-30,EQ,BPCL,43.0,457.0,19651.0,189.61,8153.23,192.32,8269.76,187.17,8048.31,189.02,8127.86 -2021-10-30,EQ,TATACHEM,20.0,751.2,15024.0,855.53,17110.6,888.99,17779.8,837.85,16757.0,861.6,17232.0 -2021-10-30,EQ,TATAMOTORS,60.0,178.34,10700.4,479.02,28741.2,488.56,29313.6,464.81,27888.6,480.71,28842.6 -2021-10-30,EQ,TATAPOWER,105.0,90.0,9450.0,205.95,21624.75,212.99,22363.95,197.04,20689.2,209.67,22015.35 -2021-10-30,EQ,VOLTAS,4.0,1059.0,4236.0,1138.67,4554.68,1205.25,4821.0,1126.74,4506.96,1187.21,4748.84 -2021-10-30,EQ,YESBANK,150.0,12.12,1817.5,12.95,1942.5,13.05,1957.5,12.55,1882.5,12.8,1920.0 -2021-10-31,EQ,BPCL,43.0,457.0,19651.0,189.61,8153.23,192.32,8269.76,187.17,8048.31,189.02,8127.86 -2021-10-31,EQ,TATACHEM,20.0,751.2,15024.0,855.53,17110.6,888.99,17779.8,837.85,16757.0,861.6,17232.0 -2021-10-31,EQ,TATAMOTORS,60.0,178.34,10700.4,479.02,28741.2,488.56,29313.6,464.81,27888.6,480.71,28842.6 -2021-10-31,EQ,TATAPOWER,105.0,90.0,9450.0,205.95,21624.75,212.99,22363.95,197.04,20689.2,209.67,22015.35 -2021-10-31,EQ,VOLTAS,4.0,1059.0,4236.0,1138.67,4554.68,1205.25,4821.0,1126.74,4506.96,1187.21,4748.84 -2021-10-31,EQ,YESBANK,150.0,12.12,1817.5,12.95,1942.5,13.05,1957.5,12.55,1882.5,12.8,1920.0 -2021-11-01,EQ,BPCL,43.0,457.0,19651.0,193.68,8328.24,193.68,8328.24,190.02,8170.86,190.81,8204.83 -2021-11-01,EQ,TATACHEM,20.0,751.2,15024.0,870.83,17416.6,875.13,17502.6,861.51,17230.2,865.19,17303.8 -2021-11-01,EQ,TATAMOTORS,60.0,178.34,10700.4,483.45,29007.0,486.68,29200.8,466.9,28014.0,482.7,28962.0 -2021-11-01,EQ,TATAPOWER,105.0,90.0,9450.0,215.19,22594.95,220.33,23134.65,209.76,22024.8,218.13,22903.65 -2021-11-01,EQ,VOLTAS,4.0,1059.0,4236.0,1183.71,4734.84,1231.02,4924.08,1182.92,4731.68,1227.47,4909.88 -2021-11-01,EQ,YESBANK,150.0,12.12,1817.5,12.85,1927.5,13.25,1987.5,12.7,1905.0,13.05,1957.5 -2021-11-02,EQ,BPCL,43.0,457.0,19651.0,191.42,8231.06,191.83,8248.69,188.07,8087.01,188.32,8097.76 -2021-11-02,EQ,TATACHEM,20.0,751.2,15024.0,869.54,17390.8,878.57,17571.4,866.91,17338.2,870.49,17409.8 -2021-11-02,EQ,TATAMOTORS,60.0,178.34,10700.4,503.37,30202.2,506.85,30411.0,483.5,29010.0,484.84,29090.4 -2021-11-02,EQ,TATAPOWER,105.0,90.0,9450.0,223.07,23422.35,229.92,24141.6,222.34,23345.7,223.56,23473.8 -2021-11-02,EQ,VOLTAS,4.0,1059.0,4236.0,1231.51,4926.04,1236.1,4944.4,1193.57,4774.28,1203.52,4814.08 -2021-11-02,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.25,1987.5,13.0,1950.0,13.05,1957.5 -2021-11-03,EQ,BPCL,43.0,457.0,19651.0,189.16,8133.88,190.76,8202.68,187.44,8059.92,187.75,8073.25 -2021-11-03,EQ,TATACHEM,20.0,751.2,15024.0,871.69,17433.8,875.23,17504.6,848.03,16960.6,856.59,17131.8 -2021-11-03,EQ,TATAMOTORS,60.0,178.34,10700.4,480.81,28848.6,491.94,29516.4,478.63,28717.8,481.91,28914.6 -2021-11-03,EQ,TATAPOWER,105.0,90.0,9450.0,225.03,23628.15,225.91,23720.55,221.31,23237.55,223.85,23504.25 -2021-11-03,EQ,VOLTAS,4.0,1059.0,4236.0,1203.62,4814.48,1205.98,4823.92,1180.75,4723.0,1192.97,4771.88 -2021-11-03,EQ,YESBANK,150.0,12.12,1817.5,13.1,1965.0,13.15,1972.5,12.95,1942.5,13.0,1950.0 -2021-11-04,EQ,BPCL,43.0,457.0,19651.0,189.99,8169.57,190.18,8177.74,189.2,8135.6,189.95,8167.85 -2021-11-04,EQ,TATACHEM,20.0,751.2,15024.0,863.56,17271.2,866.05,17321.0,860.31,17206.2,864.33,17286.6 -2021-11-04,EQ,TATAMOTORS,60.0,178.34,10700.4,486.78,29206.8,490.5,29430.0,484.99,29099.4,486.68,29200.8 -2021-11-04,EQ,TATAPOWER,105.0,90.0,9450.0,226.79,23812.95,228.11,23951.55,225.61,23689.05,226.35,23766.75 -2021-11-04,EQ,VOLTAS,4.0,1059.0,4236.0,1195.14,4780.56,1209.34,4837.36,1194.55,4778.2,1202.49,4809.96 -2021-11-04,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.25,1987.5,13.0,1950.0,13.15,1972.5 -2021-11-05,EQ,BPCL,43.0,457.0,19651.0,189.99,8169.57,190.18,8177.74,189.2,8135.6,189.95,8167.85 -2021-11-05,EQ,TATACHEM,20.0,751.2,15024.0,863.56,17271.2,866.05,17321.0,860.31,17206.2,864.33,17286.6 -2021-11-05,EQ,TATAMOTORS,60.0,178.34,10700.4,486.78,29206.8,490.5,29430.0,484.99,29099.4,486.68,29200.8 -2021-11-05,EQ,TATAPOWER,105.0,90.0,9450.0,226.79,23812.95,228.11,23951.55,225.61,23689.05,226.35,23766.75 -2021-11-05,EQ,VOLTAS,4.0,1059.0,4236.0,1195.14,4780.56,1209.34,4837.36,1194.55,4778.2,1202.49,4809.96 -2021-11-05,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.25,1987.5,13.0,1950.0,13.15,1972.5 -2021-11-06,EQ,BPCL,43.0,457.0,19651.0,189.99,8169.57,190.18,8177.74,189.2,8135.6,189.95,8167.85 -2021-11-06,EQ,TATACHEM,20.0,751.2,15024.0,863.56,17271.2,866.05,17321.0,860.31,17206.2,864.33,17286.6 -2021-11-06,EQ,TATAMOTORS,60.0,178.34,10700.4,486.78,29206.8,490.5,29430.0,484.99,29099.4,486.68,29200.8 -2021-11-06,EQ,TATAPOWER,105.0,90.0,9450.0,226.79,23812.95,228.11,23951.55,225.61,23689.05,226.35,23766.75 -2021-11-06,EQ,VOLTAS,4.0,1059.0,4236.0,1195.14,4780.56,1209.34,4837.36,1194.55,4778.2,1202.49,4809.96 -2021-11-06,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.25,1987.5,13.0,1950.0,13.15,1972.5 -2021-11-07,EQ,BPCL,43.0,457.0,19651.0,189.99,8169.57,190.18,8177.74,189.2,8135.6,189.95,8167.85 -2021-11-07,EQ,TATACHEM,20.0,751.2,15024.0,863.56,17271.2,866.05,17321.0,860.31,17206.2,864.33,17286.6 -2021-11-07,EQ,TATAMOTORS,60.0,178.34,10700.4,486.78,29206.8,490.5,29430.0,484.99,29099.4,486.68,29200.8 -2021-11-07,EQ,TATAPOWER,105.0,90.0,9450.0,226.79,23812.95,228.11,23951.55,225.61,23689.05,226.35,23766.75 -2021-11-07,EQ,VOLTAS,4.0,1059.0,4236.0,1195.14,4780.56,1209.34,4837.36,1194.55,4778.2,1202.49,4809.96 -2021-11-07,EQ,YESBANK,150.0,12.12,1817.5,13.05,1957.5,13.25,1987.5,13.0,1950.0,13.15,1972.5 -2021-11-08,EQ,BPCL,43.0,457.0,19651.0,191.87,8250.41,195.83,8420.69,190.72,8200.96,195.38,8401.34 -2021-11-08,EQ,TATACHEM,20.0,751.2,15024.0,869.87,17397.4,886.65,17733.0,854.96,17099.2,885.02,17700.4 -2021-11-08,EQ,TATAMOTORS,60.0,178.34,10700.4,490.85,29451.0,501.73,30103.8,487.22,29233.2,498.3,29898.0 -2021-11-08,EQ,TATAPOWER,105.0,90.0,9450.0,227.96,23935.8,230.55,24207.75,223.8,23499.0,229.48,24095.4 -2021-11-08,EQ,VOLTAS,4.0,1059.0,4236.0,1206.38,4825.52,1226.09,4904.36,1200.27,4801.08,1222.05,4888.2 -2021-11-08,EQ,YESBANK,150.0,12.12,1817.5,13.2,1980.0,13.45,2017.5,13.05,1957.5,13.1,1965.0 -2021-11-09,EQ,BPCL,43.0,457.0,19651.0,195.81,8419.83,195.83,8420.69,193.23,8308.89,194.81,8376.83 -2021-11-09,EQ,TATACHEM,20.0,751.2,15024.0,887.56,17751.2,912.74,18254.8,885.31,17706.2,906.1,18122.0 -2021-11-09,EQ,TATAMOTORS,60.0,178.34,10700.4,501.88,30112.8,517.44,31046.4,500.39,30023.4,506.5,30390.0 -2021-11-09,EQ,TATAPOWER,105.0,90.0,9450.0,229.92,24141.6,242.59,25471.95,229.58,24105.9,236.67,24850.35 -2021-11-09,EQ,VOLTAS,4.0,1059.0,4236.0,1224.91,4899.64,1251.42,5005.68,1224.17,4896.68,1234.03,4936.12 -2021-11-09,EQ,YESBANK,150.0,12.12,1817.5,13.15,1972.5,13.25,1987.5,13.05,1957.5,13.1,1965.0 -2021-11-10,EQ,BPCL,43.0,457.0,19651.0,195.49,8406.07,196.4,8445.2,194.66,8370.38,195.15,8391.45 -2021-11-10,EQ,TATACHEM,20.0,751.2,15024.0,903.28,18065.6,903.28,18065.6,892.0,17840.0,893.87,17877.4 -2021-11-10,EQ,TATAMOTORS,60.0,178.34,10700.4,503.12,30187.2,512.76,30765.6,497.11,29826.6,507.6,30456.0 -2021-11-10,EQ,TATAPOWER,105.0,90.0,9450.0,236.18,24798.9,236.18,24798.9,231.19,24274.95,231.87,24346.35 -2021-11-10,EQ,VOLTAS,4.0,1059.0,4236.0,1233.58,4934.32,1241.86,4967.44,1219.78,4879.12,1229.64,4918.56 -2021-11-11,EQ,BPCL,43.0,457.0,19651.0,195.02,8385.86,195.61,8411.23,193.23,8308.89,194.72,8372.96 -2021-11-11,EQ,TATACHEM,20.0,751.2,15024.0,893.77,17875.4,904.76,18095.2,878.48,17569.6,884.55,17691.0 -2021-11-11,EQ,TATAMOTORS,60.0,178.34,10700.4,506.85,30411.0,515.8,30948.0,497.91,29874.6,500.34,30020.4 -2021-11-11,EQ,TATAPOWER,105.0,90.0,9450.0,232.36,24397.8,236.08,24788.4,230.46,24198.3,234.57,24629.85 -2021-11-11,EQ,VOLTAS,4.0,1059.0,4236.0,1232.99,4931.96,1247.77,4991.08,1217.71,4870.84,1230.92,4923.68 -2021-11-12,EQ,BPCL,43.0,457.0,19651.0,195.95,8425.85,196.87,8465.41,195.2,8393.6,195.82,8420.26 -2021-11-12,EQ,TATACHEM,20.0,751.2,15024.0,888.99,17779.8,904.67,18093.4,886.79,17735.8,894.58,17891.6 -2021-11-12,EQ,TATAMOTORS,60.0,178.34,10700.4,503.82,30229.2,506.4,30384.0,494.28,29656.8,503.92,30235.2 -2021-11-12,EQ,TATAPOWER,105.0,90.0,9450.0,236.77,24860.85,237.16,24901.8,230.9,24244.5,234.66,24639.3 -2021-11-12,EQ,VOLTAS,4.0,1059.0,4236.0,1237.43,4949.72,1256.55,5026.2,1235.5,4942.0,1246.15,4984.6 -2021-11-13,EQ,BPCL,43.0,457.0,19651.0,195.95,8425.85,196.87,8465.41,195.2,8393.6,195.82,8420.26 -2021-11-13,EQ,TATACHEM,20.0,751.2,15024.0,888.99,17779.8,904.67,18093.4,886.79,17735.8,894.58,17891.6 -2021-11-13,EQ,TATAMOTORS,60.0,178.34,10700.4,503.82,30229.2,506.4,30384.0,494.28,29656.8,503.92,30235.2 -2021-11-13,EQ,TATAPOWER,105.0,90.0,9450.0,236.77,24860.85,237.16,24901.8,230.9,24244.5,234.66,24639.3 -2021-11-13,EQ,VOLTAS,4.0,1059.0,4236.0,1237.43,4949.72,1256.55,5026.2,1235.5,4942.0,1246.15,4984.6 -2021-11-14,EQ,BPCL,43.0,457.0,19651.0,195.95,8425.85,196.87,8465.41,195.2,8393.6,195.82,8420.26 -2021-11-14,EQ,TATACHEM,20.0,751.2,15024.0,888.99,17779.8,904.67,18093.4,886.79,17735.8,894.58,17891.6 -2021-11-14,EQ,TATAMOTORS,60.0,178.34,10700.4,503.82,30229.2,506.4,30384.0,494.28,29656.8,503.92,30235.2 -2021-11-14,EQ,TATAPOWER,105.0,90.0,9450.0,236.77,24860.85,237.16,24901.8,230.9,24244.5,234.66,24639.3 -2021-11-14,EQ,VOLTAS,4.0,1059.0,4236.0,1237.43,4949.72,1256.55,5026.2,1235.5,4942.0,1246.15,4984.6 -2021-11-15,EQ,BPCL,43.0,457.0,19651.0,195.91,8424.13,196.89,8466.27,194.42,8360.06,195.2,8393.6 -2021-11-15,EQ,TATACHEM,20.0,751.2,15024.0,900.46,18009.2,906.2,18124.0,893.77,17875.4,896.16,17923.2 -2021-11-15,EQ,TATAMOTORS,60.0,178.34,10700.4,503.12,30187.2,511.72,30703.2,501.39,30083.4,502.33,30139.8 -2021-11-15,EQ,TATAPOWER,105.0,90.0,9450.0,236.62,24845.1,238.72,25065.6,234.13,24583.65,236.42,24824.1 -2021-11-15,EQ,VOLTAS,4.0,1059.0,4236.0,1257.63,5030.52,1263.54,5054.16,1246.1,4984.4,1248.76,4995.04 -2021-11-16,EQ,BPCL,43.0,457.0,19651.0,195.04,8386.72,195.29,8397.47,191.44,8231.92,192.25,8266.75 -2021-11-16,EQ,TATACHEM,20.0,751.2,15024.0,898.55,17971.0,913.8,18276.0,889.95,17799.0,893.53,17870.6 -2021-11-16,EQ,TATAMOTORS,60.0,178.34,10700.4,503.77,30226.2,523.6,31416.0,503.07,30184.2,515.85,30951.0 -2021-11-16,EQ,TATAPOWER,105.0,90.0,9450.0,236.91,24875.55,242.29,25440.45,236.28,24809.4,239.21,25117.05 -2021-11-16,EQ,VOLTAS,4.0,1059.0,4236.0,1252.7,5010.8,1252.7,5010.8,1211.31,4845.24,1213.92,4855.68 -2021-11-17,EQ,BPCL,43.0,457.0,19651.0,192.52,8278.36,192.64,8283.52,188.72,8114.96,189.45,8146.35 -2021-11-17,EQ,TATACHEM,20.0,751.2,15024.0,891.86,17837.2,905.05,18101.0,889.04,17780.8,899.17,17983.4 -2021-11-17,EQ,TATAMOTORS,60.0,178.34,10700.4,517.04,31022.4,533.39,32003.4,517.04,31022.4,526.88,31612.8 -2021-11-17,EQ,TATAPOWER,105.0,90.0,9450.0,239.21,25117.05,247.04,25939.2,237.75,24963.75,244.5,25672.5 -2021-11-17,EQ,VOLTAS,4.0,1059.0,4236.0,1213.92,4855.68,1225.3,4901.2,1203.42,4813.68,1217.66,4870.64 -2021-11-18,EQ,BPCL,43.0,457.0,19651.0,189.32,8140.76,190.3,8182.9,185.42,7973.06,185.56,7979.08 -2021-11-18,EQ,TATACHEM,20.0,751.2,15024.0,903.04,18060.8,905.0,18100.0,875.32,17506.4,884.55,17691.0 -2021-11-18,EQ,TATAMOTORS,60.0,178.34,10700.4,528.17,31690.2,530.9,31854.0,498.21,29892.6,506.55,30393.0 -2021-11-18,EQ,TATAPOWER,105.0,90.0,9450.0,244.99,25723.95,246.6,25893.0,227.42,23879.1,231.97,24356.85 -2021-11-18,EQ,VOLTAS,4.0,1059.0,4236.0,1215.25,4861.0,1243.73,4974.92,1207.36,4829.44,1217.42,4869.68 -2021-11-19,EQ,BPCL,43.0,457.0,19651.0,189.32,8140.76,190.3,8182.9,185.42,7973.06,185.56,7979.08 -2021-11-19,EQ,TATACHEM,20.0,751.2,15024.0,903.04,18060.8,905.0,18100.0,875.32,17506.4,884.55,17691.0 -2021-11-19,EQ,TATAMOTORS,60.0,178.34,10700.4,528.17,31690.2,530.9,31854.0,498.21,29892.6,506.55,30393.0 -2021-11-19,EQ,TATAPOWER,105.0,90.0,9450.0,244.99,25723.95,246.6,25893.0,227.42,23879.1,231.97,24356.85 -2021-11-19,EQ,VOLTAS,4.0,1059.0,4236.0,1215.25,4861.0,1243.73,4974.92,1207.36,4829.44,1217.42,4869.68 -2021-11-20,EQ,BPCL,43.0,457.0,19651.0,189.32,8140.76,190.3,8182.9,185.42,7973.06,185.56,7979.08 -2021-11-20,EQ,TATACHEM,20.0,751.2,15024.0,903.04,18060.8,905.0,18100.0,875.32,17506.4,884.55,17691.0 -2021-11-20,EQ,TATAMOTORS,60.0,178.34,10700.4,528.17,31690.2,530.9,31854.0,498.21,29892.6,506.55,30393.0 -2021-11-20,EQ,TATAPOWER,105.0,90.0,9450.0,244.99,25723.95,246.6,25893.0,227.42,23879.1,231.97,24356.85 -2021-11-20,EQ,VOLTAS,4.0,1059.0,4236.0,1215.25,4861.0,1243.73,4974.92,1207.36,4829.44,1217.42,4869.68 -2021-11-21,EQ,BPCL,43.0,457.0,19651.0,189.32,8140.76,190.3,8182.9,185.42,7973.06,185.56,7979.08 -2021-11-21,EQ,TATACHEM,20.0,751.2,15024.0,903.04,18060.8,905.0,18100.0,875.32,17506.4,884.55,17691.0 -2021-11-21,EQ,TATAMOTORS,60.0,178.34,10700.4,528.17,31690.2,530.9,31854.0,498.21,29892.6,506.55,30393.0 -2021-11-21,EQ,TATAPOWER,105.0,90.0,9450.0,244.99,25723.95,246.6,25893.0,227.42,23879.1,231.97,24356.85 -2021-11-21,EQ,VOLTAS,4.0,1059.0,4236.0,1215.25,4861.0,1243.73,4974.92,1207.36,4829.44,1217.42,4869.68 -2021-11-22,EQ,BPCL,43.0,457.0,19651.0,185.88,7992.84,186.75,8030.25,179.98,7739.14,181.12,7788.16 -2021-11-22,EQ,TATACHEM,20.0,751.2,15024.0,886.12,17722.4,889.99,17799.8,841.2,16824.0,852.67,17053.4 -2021-11-22,EQ,TATAMOTORS,60.0,178.34,10700.4,509.09,30545.4,509.09,30545.4,475.45,28527.0,483.1,28986.0 -2021-11-22,EQ,TATAPOWER,105.0,90.0,9450.0,233.24,24490.2,233.24,24490.2,219.16,23011.8,222.73,23386.65 -2021-11-22,EQ,VOLTAS,4.0,1059.0,4236.0,1216.33,4865.32,1223.48,4893.92,1156.11,4624.44,1168.33,4673.32 -2021-11-23,EQ,BPCL,43.0,457.0,19651.0,180.85,7776.55,183.73,7900.39,180.41,7757.63,182.04,7827.72 -2021-11-23,EQ,TATACHEM,20.0,751.2,15024.0,849.66,16993.2,874.37,17487.4,841.43,16828.6,872.07,17441.4 -2021-11-23,EQ,TATAMOTORS,60.0,178.34,10700.4,481.41,28884.6,496.27,29776.2,474.06,28443.6,492.44,29546.4 -2021-11-23,EQ,TATAPOWER,105.0,90.0,9450.0,219.11,23006.55,232.85,24449.25,217.39,22825.95,231.83,24342.15 -2021-11-23,EQ,VOLTAS,4.0,1059.0,4236.0,1164.98,4659.92,1195.73,4782.92,1154.04,4616.16,1188.93,4755.72 -2021-11-24,EQ,BPCL,43.0,457.0,19651.0,183.64,7896.52,187.39,8057.77,182.59,7851.37,184.67,7940.81 -2021-11-24,EQ,TATACHEM,20.0,751.2,15024.0,878.19,17563.8,883.06,17661.2,857.45,17149.0,860.7,17214.0 -2021-11-24,EQ,TATAMOTORS,60.0,178.34,10700.4,495.92,29755.2,498.7,29922.0,482.3,28938.0,485.63,29137.8 -2021-11-24,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,241.37,25343.85,232.17,24377.85,233.39,24505.95 -2021-11-24,EQ,VOLTAS,4.0,1059.0,4236.0,1190.02,4760.08,1198.84,4795.36,1167.45,4669.8,1182.33,4729.32 -2021-11-25,EQ,BPCL,43.0,457.0,19651.0,184.97,7953.71,185.15,7961.45,182.22,7835.46,183.18,7876.74 -2021-11-25,EQ,TATACHEM,20.0,751.2,15024.0,863.56,17271.2,871.55,17431.0,852.52,17050.4,860.89,17217.8 -2021-11-25,EQ,TATAMOTORS,60.0,178.34,10700.4,487.77,29266.2,492.09,29525.4,483.5,29010.0,489.71,29382.6 -2021-11-25,EQ,TATAPOWER,105.0,90.0,9450.0,234.27,24598.35,239.11,25106.55,228.94,24038.7,237.55,24942.75 -2021-11-25,EQ,VOLTAS,4.0,1059.0,4236.0,1175.33,4701.32,1188.54,4754.16,1167.94,4671.76,1184.06,4736.24 -2021-11-26,EQ,BPCL,43.0,457.0,19651.0,181.83,7818.69,181.85,7819.55,171.69,7382.67,172.54,7419.22 -2021-11-26,EQ,TATACHEM,20.0,751.2,15024.0,856.49,17129.8,863.66,17273.2,807.26,16145.2,816.06,16321.2 -2021-11-26,EQ,TATAMOTORS,60.0,178.34,10700.4,483.0,28980.0,483.74,29024.4,455.17,27310.2,457.36,27441.6 -2021-11-26,EQ,TATAPOWER,105.0,90.0,9450.0,232.85,24449.25,235.1,24685.5,220.87,23191.35,222.43,23355.15 -2021-11-26,EQ,VOLTAS,4.0,1059.0,4236.0,1172.87,4691.48,1180.36,4721.44,1142.27,4569.08,1147.54,4590.16 -2021-11-27,EQ,BPCL,43.0,457.0,19651.0,181.83,7818.69,181.85,7819.55,171.69,7382.67,172.54,7419.22 -2021-11-27,EQ,TATACHEM,20.0,751.2,15024.0,856.49,17129.8,863.66,17273.2,807.26,16145.2,816.06,16321.2 -2021-11-27,EQ,TATAMOTORS,60.0,178.34,10700.4,483.0,28980.0,483.74,29024.4,455.17,27310.2,457.36,27441.6 -2021-11-27,EQ,TATAPOWER,105.0,90.0,9450.0,232.85,24449.25,235.1,24685.5,220.87,23191.35,222.43,23355.15 -2021-11-27,EQ,VOLTAS,4.0,1059.0,4236.0,1172.87,4691.48,1180.36,4721.44,1142.27,4569.08,1147.54,4590.16 -2021-11-28,EQ,BPCL,43.0,457.0,19651.0,181.83,7818.69,181.85,7819.55,171.69,7382.67,172.54,7419.22 -2021-11-28,EQ,TATACHEM,20.0,751.2,15024.0,856.49,17129.8,863.66,17273.2,807.26,16145.2,816.06,16321.2 -2021-11-28,EQ,TATAMOTORS,60.0,178.34,10700.4,483.0,28980.0,483.74,29024.4,455.17,27310.2,457.36,27441.6 -2021-11-28,EQ,TATAPOWER,105.0,90.0,9450.0,232.85,24449.25,235.1,24685.5,220.87,23191.35,222.43,23355.15 -2021-11-28,EQ,VOLTAS,4.0,1059.0,4236.0,1172.87,4691.48,1180.36,4721.44,1142.27,4569.08,1147.54,4590.16 -2021-11-29,EQ,BPCL,43.0,457.0,19651.0,173.52,7461.36,173.98,7481.14,168.03,7225.29,168.23,7233.89 -2021-11-29,EQ,TATACHEM,20.0,751.2,15024.0,815.39,16307.8,848.51,16970.2,792.25,15845.0,830.35,16607.0 -2021-11-29,EQ,TATAMOTORS,60.0,178.34,10700.4,454.18,27250.8,467.84,28070.4,440.36,26421.6,458.6,27516.0 -2021-11-29,EQ,TATAPOWER,105.0,90.0,9450.0,221.11,23216.55,221.85,23294.25,208.64,21907.2,213.92,22461.6 -2021-11-29,EQ,VOLTAS,4.0,1059.0,4236.0,1142.31,4569.24,1172.87,4691.48,1114.96,4459.84,1160.06,4640.24 -2021-11-30,EQ,BPCL,43.0,457.0,19651.0,169.4,7284.2,173.75,7471.25,168.48,7244.64,169.4,7284.2 -2021-11-30,EQ,TATACHEM,20.0,751.2,15024.0,834.5,16690.0,853.14,17062.8,830.35,16607.0,833.79,16675.8 -2021-11-30,EQ,TATAMOTORS,60.0,178.34,10700.4,463.67,27820.2,475.05,28503.0,452.84,27170.4,455.77,27346.2 -2021-11-30,EQ,TATAPOWER,105.0,90.0,9450.0,217.15,22800.75,223.31,23447.55,208.49,21891.45,212.11,22271.55 -2021-11-30,EQ,VOLTAS,4.0,1059.0,4236.0,1160.06,4640.24,1224.32,4897.28,1152.27,4609.08,1183.71,4734.84 -2021-12-01,EQ,BPCL,43.0,457.0,19651.0,170.66,7338.38,172.12,7401.16,167.48,7201.64,168.83,7259.69 -2021-12-01,EQ,TATACHEM,20.0,751.2,15024.0,842.06,16841.2,848.65,16973.0,831.64,16632.8,844.92,16898.4 -2021-12-01,EQ,TATAMOTORS,60.0,178.34,10700.4,464.96,27897.6,475.45,28527.0,460.69,27641.4,472.32,28339.2 -2021-12-01,EQ,TATAPOWER,105.0,90.0,9450.0,215.24,22600.2,222.38,23349.9,210.35,22086.75,220.33,23134.65 -2021-12-01,EQ,VOLTAS,4.0,1059.0,4236.0,1184.7,4738.8,1208.7,4834.8,1180.75,4723.0,1205.05,4820.2 -2021-12-02,EQ,BPCL,43.0,457.0,19651.0,169.4,7284.2,173.96,7480.28,168.96,7265.28,173.45,7458.35 -2021-12-02,EQ,TATACHEM,20.0,751.2,15024.0,848.75,16975.0,865.09,17301.8,839.28,16785.6,860.31,17206.2 -2021-12-02,EQ,TATAMOTORS,60.0,178.34,10700.4,476.44,28586.4,477.48,28648.8,468.79,28127.4,476.14,28568.4 -2021-12-02,EQ,TATAPOWER,105.0,90.0,9450.0,225.47,23674.35,225.47,23674.35,216.42,22724.1,221.5,23257.5 -2021-12-02,EQ,VOLTAS,4.0,1059.0,4236.0,1213.28,4853.12,1221.61,4886.44,1201.01,4804.04,1212.69,4850.76 -2021-12-03,EQ,BPCL,43.0,457.0,19651.0,175.12,7530.16,177.82,7646.26,174.57,7506.51,176.68,7597.24 -2021-12-03,EQ,TATACHEM,20.0,751.2,15024.0,864.14,17282.8,890.09,17801.8,863.42,17268.4,869.87,17397.4 -2021-12-03,EQ,TATAMOTORS,60.0,178.34,10700.4,477.04,28622.4,481.71,28902.6,474.35,28461.0,477.14,28628.4 -2021-12-03,EQ,TATAPOWER,105.0,90.0,9450.0,221.9,23299.5,223.36,23452.8,219.5,23047.5,220.72,23175.6 -2021-12-03,EQ,VOLTAS,4.0,1059.0,4236.0,1214.26,4857.04,1236.88,4947.52,1211.45,4845.8,1228.65,4914.6 -2021-12-04,EQ,BPCL,43.0,457.0,19651.0,175.12,7530.16,177.82,7646.26,174.57,7506.51,176.68,7597.24 -2021-12-04,EQ,TATACHEM,20.0,751.2,15024.0,864.14,17282.8,890.09,17801.8,863.42,17268.4,869.87,17397.4 -2021-12-04,EQ,TATAMOTORS,60.0,178.34,10700.4,477.04,28622.4,481.71,28902.6,474.35,28461.0,477.14,28628.4 -2021-12-04,EQ,TATAPOWER,105.0,90.0,9450.0,221.9,23299.5,223.36,23452.8,219.5,23047.5,220.72,23175.6 -2021-12-04,EQ,VOLTAS,4.0,1059.0,4236.0,1214.26,4857.04,1236.88,4947.52,1211.45,4845.8,1228.65,4914.6 -2021-12-05,EQ,BPCL,43.0,457.0,19651.0,175.12,7530.16,177.82,7646.26,174.57,7506.51,176.68,7597.24 -2021-12-05,EQ,TATACHEM,20.0,751.2,15024.0,864.14,17282.8,890.09,17801.8,863.42,17268.4,869.87,17397.4 -2021-12-05,EQ,TATAMOTORS,60.0,178.34,10700.4,477.04,28622.4,481.71,28902.6,474.35,28461.0,477.14,28628.4 -2021-12-05,EQ,TATAPOWER,105.0,90.0,9450.0,221.9,23299.5,223.36,23452.8,219.5,23047.5,220.72,23175.6 -2021-12-05,EQ,VOLTAS,4.0,1059.0,4236.0,1214.26,4857.04,1236.88,4947.52,1211.45,4845.8,1228.65,4914.6 -2021-12-06,EQ,BPCL,43.0,457.0,19651.0,177.34,7625.62,178.28,7666.04,174.44,7500.92,175.56,7549.08 -2021-12-06,EQ,TATACHEM,20.0,751.2,15024.0,874.46,17489.2,880.39,17607.8,853.81,17076.2,856.68,17133.6 -2021-12-06,EQ,TATAMOTORS,60.0,178.34,10700.4,477.14,28628.4,477.93,28675.8,463.12,27787.2,464.32,27859.2 -2021-12-06,EQ,TATAPOWER,105.0,90.0,9450.0,220.72,23175.6,221.7,23278.5,215.34,22610.7,216.07,22687.35 -2021-12-06,EQ,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1235.6,4942.4,1205.94,4823.76,1208.65,4834.6 -2021-12-07,EQ,BPCL,43.0,457.0,19651.0,176.68,7597.24,177.98,7653.14,176.38,7584.34,177.55,7634.65 -2021-12-07,EQ,TATACHEM,20.0,751.2,15024.0,861.75,17235.0,873.79,17475.8,860.31,17206.2,869.35,17387.0 -2021-12-07,EQ,TATAMOTORS,60.0,178.34,10700.4,473.91,28434.6,481.91,28914.6,468.09,28085.4,478.83,28729.8 -2021-12-07,EQ,TATAPOWER,105.0,90.0,9450.0,219.16,23011.8,222.82,23396.1,217.93,22882.65,221.55,23262.75 -2021-12-07,EQ,VOLTAS,4.0,1059.0,4236.0,1212.29,4849.16,1241.81,4967.24,1201.16,4804.64,1236.39,4945.56 -2021-12-08,EQ,BPCL,43.0,457.0,19651.0,178.33,7668.19,179.59,7722.37,178.17,7661.31,179.08,7700.44 -2021-12-08,EQ,TATACHEM,20.0,751.2,15024.0,874.65,17493.0,885.79,17715.8,872.45,17449.0,883.16,17663.2 -2021-12-08,EQ,TATAMOTORS,60.0,178.34,10700.4,481.51,28890.6,492.89,29573.4,480.51,28830.6,490.85,29451.0 -2021-12-08,EQ,TATAPOWER,105.0,90.0,9450.0,223.07,23422.35,225.81,23710.05,222.09,23319.45,224.44,23566.2 -2021-12-08,EQ,VOLTAS,4.0,1059.0,4236.0,1240.63,4962.52,1253.69,5014.76,1228.51,4914.04,1235.06,4940.24 -2021-12-09,EQ,BPCL,43.0,457.0,19651.0,180.5,7761.5,183.82,7904.26,179.61,7723.23,180.27,7751.61 -2021-12-09,EQ,TATACHEM,20.0,751.2,15024.0,887.08,17741.6,899.03,17980.6,877.52,17550.4,894.58,17891.6 -2021-12-09,EQ,TATAMOTORS,60.0,178.34,10700.4,494.93,29695.8,495.42,29725.2,486.53,29191.8,490.9,29454.0 -2021-12-09,EQ,TATAPOWER,105.0,90.0,9450.0,224.93,23617.65,225.91,23720.55,221.9,23299.5,222.78,23391.9 -2021-12-09,EQ,VOLTAS,4.0,1059.0,4236.0,1234.96,4939.84,1247.28,4989.12,1224.32,4897.28,1232.74,4930.96 -2021-12-10,EQ,BPCL,43.0,457.0,19651.0,180.16,7746.88,182.17,7833.31,179.01,7697.43,181.74,7814.82 -2021-12-10,EQ,TATACHEM,20.0,751.2,15024.0,894.58,17891.6,910.02,18200.4,890.57,17811.4,898.69,17973.8 -2021-12-10,EQ,TATAMOTORS,60.0,178.34,10700.4,484.74,29084.4,493.73,29623.8,483.55,29013.0,491.4,29484.0 -2021-12-10,EQ,TATAPOWER,105.0,90.0,9450.0,221.5,23257.5,224.93,23617.65,220.53,23155.65,223.07,23422.35 -2021-12-10,EQ,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1243.98,4975.92,1226.58,4906.32,1232.74,4930.96 -2021-12-11,EQ,BPCL,43.0,457.0,19651.0,180.16,7746.88,182.17,7833.31,179.01,7697.43,181.74,7814.82 -2021-12-11,EQ,TATACHEM,20.0,751.2,15024.0,894.58,17891.6,910.02,18200.4,890.57,17811.4,898.69,17973.8 -2021-12-11,EQ,TATAMOTORS,60.0,178.34,10700.4,484.74,29084.4,493.73,29623.8,483.55,29013.0,491.4,29484.0 -2021-12-11,EQ,TATAPOWER,105.0,90.0,9450.0,221.5,23257.5,224.93,23617.65,220.53,23155.65,223.07,23422.35 -2021-12-11,EQ,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1243.98,4975.92,1226.58,4906.32,1232.74,4930.96 -2021-12-12,EQ,BPCL,43.0,457.0,19651.0,180.16,7746.88,182.17,7833.31,179.01,7697.43,181.74,7814.82 -2021-12-12,EQ,TATACHEM,20.0,751.2,15024.0,894.58,17891.6,910.02,18200.4,890.57,17811.4,898.69,17973.8 -2021-12-12,EQ,TATAMOTORS,60.0,178.34,10700.4,484.74,29084.4,493.73,29623.8,483.55,29013.0,491.4,29484.0 -2021-12-12,EQ,TATAPOWER,105.0,90.0,9450.0,221.5,23257.5,224.93,23617.65,220.53,23155.65,223.07,23422.35 -2021-12-12,EQ,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1243.98,4975.92,1226.58,4906.32,1232.74,4930.96 -2021-12-13,EQ,BPCL,43.0,457.0,19651.0,182.65,7853.95,183.36,7884.48,179.04,7698.72,179.63,7724.09 -2021-12-13,EQ,TATACHEM,20.0,751.2,15024.0,908.01,18160.2,908.01,18160.2,891.95,17839.0,894.63,17892.6 -2021-12-13,EQ,TATAMOTORS,60.0,178.34,10700.4,496.37,29782.2,503.27,30196.2,491.15,29469.0,492.29,29537.4 -2021-12-13,EQ,TATAPOWER,105.0,90.0,9450.0,225.12,23637.6,231.39,24295.95,224.05,23525.25,225.27,23653.35 -2021-12-13,EQ,VOLTAS,4.0,1059.0,4236.0,1224.61,4898.44,1238.9,4955.6,1212.98,4851.92,1215.69,4862.76 -2021-12-14,EQ,BPCL,43.0,457.0,19651.0,179.91,7736.13,179.91,7736.13,178.14,7660.02,179.31,7710.33 -2021-12-14,EQ,TATACHEM,20.0,751.2,15024.0,889.37,17787.4,899.03,17980.6,884.21,17684.2,892.19,17843.8 -2021-12-14,EQ,TATAMOTORS,60.0,178.34,10700.4,488.91,29334.6,488.91,29334.6,480.32,28819.2,486.38,29182.8 -2021-12-14,EQ,TATAPOWER,105.0,90.0,9450.0,225.03,23628.15,225.03,23628.15,220.62,23165.1,224.1,23530.5 -2021-12-14,EQ,VOLTAS,4.0,1059.0,4236.0,1213.97,4855.88,1219.98,4879.92,1201.65,4806.6,1213.13,4852.52 -2021-12-15,EQ,BPCL,43.0,457.0,19651.0,179.01,7697.43,179.66,7725.38,175.4,7542.2,175.95,7565.85 -2021-12-15,EQ,TATACHEM,20.0,751.2,15024.0,891.86,17837.2,901.32,18026.4,879.0,17580.0,881.15,17623.0 -2021-12-15,EQ,TATAMOTORS,60.0,178.34,10700.4,484.79,29087.4,494.63,29677.8,484.24,29054.4,488.61,29316.6 -2021-12-15,EQ,TATAPOWER,105.0,90.0,9450.0,224.05,23525.25,227.37,23873.85,222.14,23324.7,222.92,23406.6 -2021-12-15,EQ,VOLTAS,4.0,1059.0,4236.0,1216.14,4864.56,1219.49,4877.96,1188.64,4754.56,1194.31,4777.24 -2021-12-16,EQ,BPCL,43.0,457.0,19651.0,176.95,7608.85,179.47,7717.21,176.02,7568.86,179.04,7698.72 -2021-12-16,EQ,TATACHEM,20.0,751.2,15024.0,886.7,17734.0,888.18,17763.6,862.32,17246.4,866.91,17338.2 -2021-12-16,EQ,TATAMOTORS,60.0,178.34,10700.4,491.94,29516.4,493.43,29605.8,484.39,29063.4,488.91,29334.6 -2021-12-16,EQ,TATAPOWER,105.0,90.0,9450.0,224.83,23607.15,225.08,23633.4,214.41,22513.05,217.1,22795.5 -2021-12-16,EQ,VOLTAS,4.0,1059.0,4236.0,1202.44,4809.76,1209.83,4839.32,1191.1,4764.4,1200.27,4801.08 -2021-12-17,EQ,BPCL,43.0,457.0,19651.0,179.93,7736.99,180.64,7767.52,174.94,7522.42,176.13,7573.59 -2021-12-17,EQ,TATACHEM,20.0,751.2,15024.0,866.91,17338.2,869.3,17386.0,839.91,16798.2,844.64,16892.8 -2021-12-17,EQ,TATAMOTORS,60.0,178.34,10700.4,484.99,29099.4,485.83,29149.8,465.31,27918.6,467.3,28038.0 -2021-12-17,EQ,TATAPOWER,105.0,90.0,9450.0,217.88,22877.4,217.88,22877.4,209.37,21983.85,211.13,22168.65 -2021-12-17,EQ,VOLTAS,4.0,1059.0,4236.0,1200.47,4801.88,1202.29,4809.16,1157.59,4630.36,1181.0,4724.0 -2021-12-18,EQ,BPCL,43.0,457.0,19651.0,179.93,7736.99,180.64,7767.52,174.94,7522.42,176.13,7573.59 -2021-12-18,EQ,TATACHEM,20.0,751.2,15024.0,866.91,17338.2,869.3,17386.0,839.91,16798.2,844.64,16892.8 -2021-12-18,EQ,TATAMOTORS,60.0,178.34,10700.4,484.99,29099.4,485.83,29149.8,465.31,27918.6,467.3,28038.0 -2021-12-18,EQ,TATAPOWER,105.0,90.0,9450.0,217.88,22877.4,217.88,22877.4,209.37,21983.85,211.13,22168.65 -2021-12-18,EQ,VOLTAS,4.0,1059.0,4236.0,1200.47,4801.88,1202.29,4809.16,1157.59,4630.36,1181.0,4724.0 -2021-12-19,EQ,BPCL,43.0,457.0,19651.0,179.93,7736.99,180.64,7767.52,174.94,7522.42,176.13,7573.59 -2021-12-19,EQ,TATACHEM,20.0,751.2,15024.0,866.91,17338.2,869.3,17386.0,839.91,16798.2,844.64,16892.8 -2021-12-19,EQ,TATAMOTORS,60.0,178.34,10700.4,484.99,29099.4,485.83,29149.8,465.31,27918.6,467.3,28038.0 -2021-12-19,EQ,TATAPOWER,105.0,90.0,9450.0,217.88,22877.4,217.88,22877.4,209.37,21983.85,211.13,22168.65 -2021-12-19,EQ,VOLTAS,4.0,1059.0,4236.0,1200.47,4801.88,1202.29,4809.16,1157.59,4630.36,1181.0,4724.0 -2021-12-20,EQ,BPCL,43.0,457.0,19651.0,174.37,7497.91,174.37,7497.91,164.36,7067.48,164.82,7087.26 -2021-12-20,EQ,TATACHEM,20.0,751.2,15024.0,837.37,16747.4,838.23,16764.6,787.81,15756.2,805.21,16104.2 -2021-12-20,EQ,TATAMOTORS,60.0,178.34,10700.4,457.06,27423.6,457.16,27429.6,437.28,26236.8,444.29,26657.4 -2021-12-20,EQ,TATAPOWER,105.0,90.0,9450.0,205.95,21624.75,207.37,21773.85,198.41,20833.05,204.58,21480.9 -2021-12-20,EQ,VOLTAS,4.0,1059.0,4236.0,1163.51,4654.04,1174.84,4699.36,1129.5,4518.0,1147.78,4591.12 -2021-12-21,EQ,BPCL,43.0,457.0,19651.0,166.84,7174.12,167.52,7203.36,163.63,7036.09,166.74,7169.82 -2021-12-21,EQ,TATACHEM,20.0,751.2,15024.0,810.61,16212.2,827.0,16540.0,809.94,16198.8,818.68,16373.6 -2021-12-21,EQ,TATAMOTORS,60.0,178.34,10700.4,449.31,26958.6,458.05,27483.0,447.07,26824.2,450.8,27048.0 -2021-12-21,EQ,TATAPOWER,105.0,90.0,9450.0,208.39,21880.95,211.57,22214.85,205.31,21557.55,207.32,21768.6 -2021-12-21,EQ,VOLTAS,4.0,1059.0,4236.0,1158.38,4633.52,1177.75,4711.0,1143.3,4573.2,1157.15,4628.6 -2021-12-22,EQ,BPCL,43.0,457.0,19651.0,167.57,7205.51,171.14,7359.02,167.2,7189.6,170.52,7332.36 -2021-12-22,EQ,TATACHEM,20.0,751.2,15024.0,822.08,16441.6,845.64,16912.8,820.79,16415.8,843.54,16870.8 -2021-12-22,EQ,TATAMOTORS,60.0,178.34,10700.4,455.32,27319.2,469.23,28153.8,455.32,27319.2,467.6,28056.0 -2021-12-22,EQ,TATAPOWER,105.0,90.0,9450.0,209.86,22035.3,213.97,22466.85,208.69,21912.45,213.29,22395.45 -2021-12-22,EQ,VOLTAS,4.0,1059.0,4236.0,1159.61,4638.44,1179.13,4716.52,1159.61,4638.44,1172.33,4689.32 -2021-12-23,EQ,BPCL,43.0,457.0,19651.0,171.6,7378.8,173.18,7446.74,170.32,7323.76,172.76,7428.68 -2021-12-23,EQ,TATACHEM,20.0,751.2,15024.0,850.56,17011.2,855.06,17101.2,843.97,16879.4,847.03,16940.6 -2021-12-23,EQ,TATAMOTORS,60.0,178.34,10700.4,473.06,28383.6,475.05,28503.0,468.04,28082.4,469.43,28165.8 -2021-12-23,EQ,TATAPOWER,105.0,90.0,9450.0,215.24,22600.2,216.47,22729.35,212.75,22338.75,213.33,22399.65 -2021-12-23,EQ,VOLTAS,4.0,1059.0,4236.0,1179.77,4719.08,1195.49,4781.96,1170.4,4681.6,1192.38,4769.52 -2021-12-24,EQ,BPCL,43.0,457.0,19651.0,173.61,7465.23,173.61,7465.23,169.54,7290.22,170.38,7326.34 -2021-12-24,EQ,TATACHEM,20.0,751.2,15024.0,850.71,17014.2,852.67,17053.4,829.92,16598.4,833.74,16674.8 -2021-12-24,EQ,TATAMOTORS,60.0,178.34,10700.4,471.97,28318.2,471.97,28318.2,457.16,27429.6,464.71,27882.6 -2021-12-24,EQ,TATAPOWER,105.0,90.0,9450.0,214.31,22502.55,214.7,22543.5,209.52,21999.6,212.11,22271.55 -2021-12-24,EQ,VOLTAS,4.0,1059.0,4236.0,1192.38,4769.52,1192.38,4769.52,1167.94,4671.76,1179.28,4717.12 -2021-12-25,EQ,BPCL,43.0,457.0,19651.0,173.61,7465.23,173.61,7465.23,169.54,7290.22,170.38,7326.34 -2021-12-25,EQ,TATACHEM,20.0,751.2,15024.0,850.71,17014.2,852.67,17053.4,829.92,16598.4,833.74,16674.8 -2021-12-25,EQ,TATAMOTORS,60.0,178.34,10700.4,471.97,28318.2,471.97,28318.2,457.16,27429.6,464.71,27882.6 -2021-12-25,EQ,TATAPOWER,105.0,90.0,9450.0,214.31,22502.55,214.7,22543.5,209.52,21999.6,212.11,22271.55 -2021-12-25,EQ,VOLTAS,4.0,1059.0,4236.0,1192.38,4769.52,1192.38,4769.52,1167.94,4671.76,1179.28,4717.12 -2021-12-26,EQ,BPCL,43.0,457.0,19651.0,173.61,7465.23,173.61,7465.23,169.54,7290.22,170.38,7326.34 -2021-12-26,EQ,TATACHEM,20.0,751.2,15024.0,850.71,17014.2,852.67,17053.4,829.92,16598.4,833.74,16674.8 -2021-12-26,EQ,TATAMOTORS,60.0,178.34,10700.4,471.97,28318.2,471.97,28318.2,457.16,27429.6,464.71,27882.6 -2021-12-26,EQ,TATAPOWER,105.0,90.0,9450.0,214.31,22502.55,214.7,22543.5,209.52,21999.6,212.11,22271.55 -2021-12-26,EQ,VOLTAS,4.0,1059.0,4236.0,1192.38,4769.52,1192.38,4769.52,1167.94,4671.76,1179.28,4717.12 -2021-12-27,EQ,BPCL,43.0,457.0,19651.0,169.83,7302.69,171.76,7385.68,168.26,7235.18,171.41,7370.63 -2021-12-27,EQ,TATACHEM,20.0,751.2,15024.0,833.26,16665.2,844.59,16891.8,822.41,16448.2,841.1,16822.0 -2021-12-27,EQ,TATAMOTORS,60.0,178.34,10700.4,462.82,27769.2,469.53,28171.8,457.26,27435.6,468.24,28094.4 -2021-12-27,EQ,TATAPOWER,105.0,90.0,9450.0,211.92,22251.6,213.04,22369.2,209.18,21963.9,212.65,22328.25 -2021-12-27,EQ,VOLTAS,4.0,1059.0,4236.0,1174.84,4699.36,1189.38,4757.52,1166.86,4667.44,1178.54,4714.16 -2021-12-28,EQ,BPCL,43.0,457.0,19651.0,172.06,7398.58,174.62,7508.66,171.69,7382.67,174.16,7488.88 -2021-12-28,EQ,TATACHEM,20.0,751.2,15024.0,848.84,16976.8,869.59,17391.8,846.17,16923.4,867.63,17352.6 -2021-12-28,EQ,TATAMOTORS,60.0,178.34,10700.4,472.27,28336.2,479.82,28789.2,469.73,28183.8,477.24,28634.4 -2021-12-28,EQ,TATAPOWER,105.0,90.0,9450.0,213.97,22466.85,217.39,22825.95,213.77,22445.85,216.81,22765.05 -2021-12-28,EQ,VOLTAS,4.0,1059.0,4236.0,1180.95,4723.8,1202.39,4809.56,1180.95,4723.8,1189.62,4758.48 -2021-12-29,EQ,BPCL,43.0,457.0,19651.0,174.44,7500.92,175.28,7537.04,172.67,7424.81,174.48,7502.64 -2021-12-29,EQ,TATACHEM,20.0,751.2,15024.0,871.88,17437.6,874.08,17481.6,858.45,17169.0,861.27,17225.4 -2021-12-29,EQ,TATAMOTORS,60.0,178.34,10700.4,475.79,28547.4,478.63,28717.8,471.32,28279.2,473.06,28383.6 -2021-12-29,EQ,TATAPOWER,105.0,90.0,9450.0,216.22,22703.1,218.42,22934.1,214.12,22482.6,214.7,22543.5 -2021-12-29,EQ,VOLTAS,4.0,1059.0,4236.0,1189.62,4758.48,1199.28,4797.12,1161.48,4645.92,1183.96,4735.84 -2021-12-30,EQ,BPCL,43.0,457.0,19651.0,175.81,7559.83,176.4,7585.2,172.15,7402.45,173.04,7440.72 -2021-12-30,EQ,TATACHEM,20.0,751.2,15024.0,865.09,17301.8,865.71,17314.2,843.39,16867.8,844.97,16899.4 -2021-12-30,EQ,TATAMOTORS,60.0,178.34,10700.4,469.63,28177.8,473.46,28407.6,465.71,27942.6,467.5,28050.0 -2021-12-30,EQ,TATAPOWER,105.0,90.0,9450.0,213.97,22466.85,216.22,22703.1,212.36,22297.8,213.63,22431.15 -2021-12-30,EQ,VOLTAS,4.0,1059.0,4236.0,1185.88,4743.52,1199.09,4796.36,1176.17,4704.68,1181.54,4726.16 -2021-12-31,EQ,BPCL,43.0,457.0,19651.0,175.81,7559.83,176.4,7585.2,172.15,7402.45,173.04,7440.72 -2021-12-31,EQ,TATACHEM,20.0,751.2,15024.0,865.09,17301.8,865.71,17314.2,843.39,16867.8,844.97,16899.4 -2021-12-31,EQ,TATAMOTORS,60.0,178.34,10700.4,469.63,28177.8,473.46,28407.6,465.71,27942.6,467.5,28050.0 -2021-12-31,EQ,TATAPOWER,105.0,90.0,9450.0,213.97,22466.85,216.22,22703.1,212.36,22297.8,213.63,22431.15 -2021-12-31,EQ,VOLTAS,4.0,1059.0,4236.0,1185.88,4743.52,1199.09,4796.36,1176.17,4704.68,1181.54,4726.16 -2022-01-01,EQ,BPCL,43.0,457.0,19651.0,175.81,7559.83,176.4,7585.2,172.15,7402.45,173.04,7440.72 -2022-01-01,EQ,TATACHEM,20.0,751.2,15024.0,865.09,17301.8,865.71,17314.2,843.39,16867.8,844.97,16899.4 -2022-01-01,EQ,TATAMOTORS,60.0,178.34,10700.4,469.63,28177.8,473.46,28407.6,465.71,27942.6,467.5,28050.0 -2022-01-01,EQ,TATAPOWER,105.0,90.0,9450.0,213.97,22466.85,216.22,22703.1,212.36,22297.8,213.63,22431.15 -2022-01-01,EQ,VOLTAS,4.0,1059.0,4236.0,1185.88,4743.52,1199.09,4796.36,1176.17,4704.68,1181.54,4726.16 -2022-01-02,EQ,BPCL,43.0,457.0,19651.0,175.81,7559.83,176.4,7585.2,172.15,7402.45,173.04,7440.72 -2022-01-02,EQ,TATACHEM,20.0,751.2,15024.0,865.09,17301.8,865.71,17314.2,843.39,16867.8,844.97,16899.4 -2022-01-02,EQ,TATAMOTORS,60.0,178.34,10700.4,469.63,28177.8,473.46,28407.6,465.71,27942.6,467.5,28050.0 -2022-01-02,EQ,TATAPOWER,105.0,90.0,9450.0,213.97,22466.85,216.22,22703.1,212.36,22297.8,213.63,22431.15 -2022-01-02,EQ,VOLTAS,4.0,1059.0,4236.0,1185.88,4743.52,1199.09,4796.36,1176.17,4704.68,1181.54,4726.16 -2022-01-03,EQ,BPCL,43.0,457.0,19651.0,175.81,7559.83,177.18,7618.74,175.81,7559.83,176.77,7601.11 -2022-01-03,EQ,TATACHEM,20.0,751.2,15024.0,857.45,17149.0,876.9,17538.0,855.87,17117.4,873.84,17476.8 -2022-01-03,EQ,TATAMOTORS,60.0,178.34,10700.4,490.45,29427.0,497.76,29865.6,488.96,29337.6,494.53,29671.8 -2022-01-03,EQ,TATAPOWER,105.0,90.0,9450.0,216.42,22724.1,219.06,23001.3,211.33,22189.65,218.57,22949.85 -2022-01-03,EQ,VOLTAS,4.0,1059.0,4236.0,1207.36,4829.44,1223.77,4895.08,1207.36,4829.44,1215.45,4861.8 -2022-01-04,EQ,BPCL,43.0,457.0,19651.0,177.64,7638.52,180.27,7751.61,176.15,7574.45,176.7,7598.1 -2022-01-04,EQ,TATACHEM,20.0,751.2,15024.0,878.19,17563.8,879.34,17586.8,860.31,17206.2,869.01,17380.2 -2022-01-04,EQ,TATAMOTORS,60.0,178.34,10700.4,493.73,29623.8,495.92,29755.2,481.06,28863.6,486.58,29194.8 -2022-01-04,EQ,TATAPOWER,105.0,90.0,9450.0,219.45,23042.25,223.31,23447.55,216.22,22703.1,221.41,23248.05 -2022-01-04,EQ,VOLTAS,4.0,1059.0,4236.0,1222.25,4889.0,1233.53,4934.12,1205.2,4820.8,1227.57,4910.28 -2022-01-05,EQ,BPCL,43.0,457.0,19651.0,176.24,7578.32,181.53,7805.79,175.56,7549.08,180.71,7770.53 -2022-01-05,EQ,TATACHEM,20.0,751.2,15024.0,867.77,17355.4,877.52,17550.4,861.75,17235.0,874.84,17496.8 -2022-01-05,EQ,TATAMOTORS,60.0,178.34,10700.4,483.94,29036.4,489.71,29382.6,480.56,28833.6,486.73,29203.8 -2022-01-05,EQ,TATAPOWER,105.0,90.0,9450.0,221.5,23257.5,221.65,23273.25,218.18,22908.9,218.67,22960.35 -2022-01-05,EQ,VOLTAS,4.0,1059.0,4236.0,1227.57,4910.28,1236.49,4945.96,1221.11,4884.44,1231.51,4926.04 -2022-01-06,EQ,BPCL,43.0,457.0,19651.0,181.3,7795.9,181.6,7808.8,178.83,7689.69,181.21,7792.03 -2022-01-06,EQ,TATACHEM,20.0,751.2,15024.0,869.44,17388.8,875.89,17517.8,862.75,17255.0,864.28,17285.6 -2022-01-06,EQ,TATAMOTORS,60.0,178.34,10700.4,478.53,28711.8,489.91,29394.6,474.15,28449.0,485.83,29149.8 -2022-01-06,EQ,TATAPOWER,105.0,90.0,9450.0,216.66,22749.3,224.83,23607.15,214.75,22548.75,223.51,23468.55 -2022-01-06,EQ,VOLTAS,4.0,1059.0,4236.0,1222.15,4888.6,1238.26,4953.04,1212.44,4849.76,1231.81,4927.24 -2022-01-07,EQ,BPCL,43.0,457.0,19651.0,182.22,7835.46,184.46,7931.78,180.85,7776.55,181.4,7800.2 -2022-01-07,EQ,TATACHEM,20.0,751.2,15024.0,867.96,17359.2,888.37,17767.4,866.24,17324.8,886.31,17726.2 -2022-01-07,EQ,TATAMOTORS,60.0,178.34,10700.4,487.02,29221.2,492.44,29546.4,480.76,28845.6,487.57,29254.2 -2022-01-07,EQ,TATAPOWER,105.0,90.0,9450.0,225.32,23658.6,227.81,23920.05,222.19,23329.95,224.83,23607.15 -2022-01-07,EQ,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1268.96,5075.84,1227.08,4908.32,1252.6,5010.4 -2022-01-08,EQ,BPCL,43.0,457.0,19651.0,182.22,7835.46,184.46,7931.78,180.85,7776.55,181.4,7800.2 -2022-01-08,EQ,TATACHEM,20.0,751.2,15024.0,867.96,17359.2,888.37,17767.4,866.24,17324.8,886.31,17726.2 -2022-01-08,EQ,TATAMOTORS,60.0,178.34,10700.4,487.02,29221.2,492.44,29546.4,480.76,28845.6,487.57,29254.2 -2022-01-08,EQ,TATAPOWER,105.0,90.0,9450.0,225.32,23658.6,227.81,23920.05,222.19,23329.95,224.83,23607.15 -2022-01-08,EQ,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1268.96,5075.84,1227.08,4908.32,1252.6,5010.4 -2022-01-09,EQ,BPCL,43.0,457.0,19651.0,182.22,7835.46,184.46,7931.78,180.85,7776.55,181.4,7800.2 -2022-01-09,EQ,TATACHEM,20.0,751.2,15024.0,867.96,17359.2,888.37,17767.4,866.24,17324.8,886.31,17726.2 -2022-01-09,EQ,TATAMOTORS,60.0,178.34,10700.4,487.02,29221.2,492.44,29546.4,480.76,28845.6,487.57,29254.2 -2022-01-09,EQ,TATAPOWER,105.0,90.0,9450.0,225.32,23658.6,227.81,23920.05,222.19,23329.95,224.83,23607.15 -2022-01-09,EQ,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1268.96,5075.84,1227.08,4908.32,1252.6,5010.4 -2022-01-10,EQ,BPCL,43.0,457.0,19651.0,182.68,7855.24,183.0,7869.0,181.12,7788.16,182.01,7826.43 -2022-01-10,EQ,TATACHEM,20.0,751.2,15024.0,892.81,17856.2,902.13,18042.6,884.5,17690.0,897.83,17956.6 -2022-01-10,EQ,TATAMOTORS,60.0,178.34,10700.4,490.06,29403.6,501.78,30106.8,488.27,29296.2,500.59,30035.4 -2022-01-10,EQ,TATAPOWER,105.0,90.0,9450.0,225.96,23725.8,228.4,23982.0,225.42,23669.1,226.74,23807.7 -2022-01-10,EQ,VOLTAS,4.0,1059.0,4236.0,1256.64,5026.56,1262.9,5051.6,1232.99,4931.96,1235.7,4942.8 -2022-01-11,EQ,BPCL,43.0,457.0,19651.0,182.59,7851.37,182.59,7851.37,178.63,7681.09,179.08,7700.44 -2022-01-11,EQ,TATACHEM,20.0,751.2,15024.0,893.96,17879.2,938.36,18767.2,892.77,17855.4,929.33,18586.6 -2022-01-11,EQ,TATAMOTORS,60.0,178.34,10700.4,499.89,29993.4,504.76,30285.6,495.07,29704.2,498.21,29892.6 -2022-01-11,EQ,TATAPOWER,105.0,90.0,9450.0,227.96,23935.8,231.58,24315.9,226.79,23812.95,228.06,23946.3 -2022-01-11,EQ,VOLTAS,4.0,1059.0,4236.0,1234.96,4939.84,1239.0,4956.0,1220.77,4883.08,1229.1,4916.4 -2022-01-12,EQ,BPCL,43.0,457.0,19651.0,180.62,7766.66,181.28,7795.04,176.98,7610.14,177.96,7652.28 -2022-01-12,EQ,TATACHEM,20.0,751.2,15024.0,937.69,18753.8,957.67,19153.4,932.29,18645.8,949.21,18984.2 -2022-01-12,EQ,TATAMOTORS,60.0,178.34,10700.4,502.73,30163.8,508.69,30521.4,500.39,30023.4,504.12,30247.2 -2022-01-12,EQ,TATAPOWER,105.0,90.0,9450.0,229.82,24131.1,234.47,24619.35,229.43,24090.15,232.61,24424.05 -2022-01-12,EQ,VOLTAS,4.0,1059.0,4236.0,1234.86,4939.44,1264.53,5058.12,1228.06,4912.24,1256.94,5027.76 -2022-01-13,EQ,BPCL,43.0,457.0,19651.0,178.65,7681.95,182.01,7826.43,177.3,7623.9,180.62,7766.66 -2022-01-13,EQ,TATACHEM,20.0,751.2,15024.0,949.21,18984.2,974.4,19488.0,942.19,18843.8,969.33,19386.6 -2022-01-13,EQ,TATAMOTORS,60.0,178.34,10700.4,500.89,30053.4,510.63,30637.8,491.75,29505.0,508.79,30527.4 -2022-01-13,EQ,TATAPOWER,105.0,90.0,9450.0,233.83,24552.15,241.37,25343.85,231.39,24295.95,240.0,25200.0 -2022-01-13,EQ,VOLTAS,4.0,1059.0,4236.0,1265.32,5061.28,1269.61,5078.44,1238.51,4954.04,1252.55,5010.2 -2022-01-14,EQ,BPCL,43.0,457.0,19651.0,180.85,7776.55,183.11,7873.73,179.7,7727.1,182.43,7844.49 -2022-01-14,EQ,TATACHEM,20.0,751.2,15024.0,964.03,19280.6,1003.99,20079.8,958.34,19166.8,983.39,19667.8 -2022-01-14,EQ,TATAMOTORS,60.0,178.34,10700.4,505.86,30351.6,512.22,30733.2,502.53,30151.8,506.75,30405.0 -2022-01-14,EQ,TATAPOWER,105.0,90.0,9450.0,238.43,25035.15,243.13,25528.65,237.26,24912.3,239.11,25106.55 -2022-01-14,EQ,VOLTAS,4.0,1059.0,4236.0,1254.62,5018.48,1298.34,5193.36,1244.47,4977.88,1284.88,5139.52 -2022-01-15,EQ,BPCL,43.0,457.0,19651.0,180.85,7776.55,183.11,7873.73,179.7,7727.1,182.43,7844.49 -2022-01-15,EQ,TATACHEM,20.0,751.2,15024.0,964.03,19280.6,1003.99,20079.8,958.34,19166.8,983.39,19667.8 -2022-01-15,EQ,TATAMOTORS,60.0,178.34,10700.4,505.86,30351.6,512.22,30733.2,502.53,30151.8,506.75,30405.0 -2022-01-15,EQ,TATAPOWER,105.0,90.0,9450.0,238.43,25035.15,243.13,25528.65,237.26,24912.3,239.11,25106.55 -2022-01-15,EQ,VOLTAS,4.0,1059.0,4236.0,1254.62,5018.48,1298.34,5193.36,1244.47,4977.88,1284.88,5139.52 -2022-01-16,EQ,BPCL,43.0,457.0,19651.0,180.85,7776.55,183.11,7873.73,179.7,7727.1,182.43,7844.49 -2022-01-16,EQ,TATACHEM,20.0,751.2,15024.0,964.03,19280.6,1003.99,20079.8,958.34,19166.8,983.39,19667.8 -2022-01-16,EQ,TATAMOTORS,60.0,178.34,10700.4,505.86,30351.6,512.22,30733.2,502.53,30151.8,506.75,30405.0 -2022-01-16,EQ,TATAPOWER,105.0,90.0,9450.0,238.43,25035.15,243.13,25528.65,237.26,24912.3,239.11,25106.55 -2022-01-16,EQ,VOLTAS,4.0,1059.0,4236.0,1254.62,5018.48,1298.34,5193.36,1244.47,4977.88,1284.88,5139.52 -2022-01-17,EQ,BPCL,43.0,457.0,19651.0,183.59,7894.37,185.15,7961.45,182.49,7847.07,183.39,7885.77 -2022-01-17,EQ,TATACHEM,20.0,751.2,15024.0,981.71,19634.2,989.03,19780.6,952.8,19056.0,983.86,19677.2 -2022-01-17,EQ,TATAMOTORS,60.0,178.34,10700.4,511.62,30697.2,523.65,31419.0,508.84,30530.4,521.76,31305.6 -2022-01-17,EQ,TATAPOWER,105.0,90.0,9450.0,240.58,25260.9,243.86,25605.3,239.7,25168.5,242.49,25461.45 -2022-01-17,EQ,VOLTAS,4.0,1059.0,4236.0,1291.14,5164.56,1294.25,5177.0,1264.63,5058.52,1267.24,5068.96 -2022-01-18,EQ,BPCL,43.0,457.0,19651.0,183.96,7910.28,186.29,8010.47,181.46,7802.78,182.26,7837.18 -2022-01-18,EQ,TATACHEM,20.0,751.2,15024.0,984.49,19689.8,996.0,19920.0,956.05,19121.0,961.59,19231.8 -2022-01-18,EQ,TATAMOTORS,60.0,178.34,10700.4,524.64,31478.4,525.24,31514.4,504.02,30241.2,507.65,30459.0 -2022-01-18,EQ,TATAPOWER,105.0,90.0,9450.0,244.59,25681.95,245.18,25743.9,232.66,24429.3,233.93,24562.65 -2022-01-18,EQ,VOLTAS,4.0,1059.0,4236.0,1267.49,5069.96,1284.59,5138.36,1238.76,4955.04,1244.47,4977.88 -2022-01-19,EQ,BPCL,43.0,457.0,19651.0,181.3,7795.9,183.82,7904.26,179.93,7736.99,180.55,7763.65 -2022-01-19,EQ,TATACHEM,20.0,751.2,15024.0,960.68,19213.6,975.02,19500.4,941.9,18838.0,967.04,19340.8 -2022-01-19,EQ,TATAMOTORS,60.0,178.34,10700.4,506.85,30411.0,518.98,31138.8,501.68,30100.8,517.63,31057.8 -2022-01-19,EQ,TATAPOWER,105.0,90.0,9450.0,233.83,24552.15,244.3,25651.5,230.95,24249.75,243.13,25528.65 -2022-01-19,EQ,VOLTAS,4.0,1059.0,4236.0,1242.06,4968.24,1256.45,5025.8,1232.0,4928.0,1236.88,4947.52 -2022-01-20,EQ,BPCL,43.0,457.0,19651.0,180.85,7776.55,182.01,7826.43,178.65,7681.95,179.95,7737.85 -2022-01-20,EQ,TATACHEM,20.0,751.2,15024.0,960.68,19213.6,971.96,19439.2,949.21,18984.2,954.04,19080.8 -2022-01-20,EQ,TATAMOTORS,60.0,178.34,10700.4,516.74,31004.4,519.97,31198.2,508.84,30530.4,512.52,30751.2 -2022-01-20,EQ,TATAPOWER,105.0,90.0,9450.0,244.59,25681.95,246.7,25903.5,239.85,25184.25,243.27,25543.35 -2022-01-20,EQ,VOLTAS,4.0,1059.0,4236.0,1236.88,4947.52,1245.61,4982.44,1229.39,4917.56,1235.65,4942.6 -2022-01-21,EQ,BPCL,43.0,457.0,19651.0,180.3,7752.9,181.33,7797.19,173.98,7481.14,174.76,7514.68 -2022-01-21,EQ,TATACHEM,20.0,751.2,15024.0,950.07,19001.4,953.13,19062.6,917.67,18353.4,922.45,18449.0 -2022-01-21,EQ,TATAMOTORS,60.0,178.34,10700.4,507.25,30435.0,510.68,30640.8,491.2,29472.0,498.75,29925.0 -2022-01-21,EQ,TATAPOWER,105.0,90.0,9450.0,240.48,25250.4,245.38,25764.9,233.39,24505.95,236.72,24855.6 -2022-01-21,EQ,VOLTAS,4.0,1059.0,4236.0,1212.29,4849.16,1219.49,4877.96,1167.94,4671.76,1175.09,4700.36 -2022-01-22,EQ,BPCL,43.0,457.0,19651.0,180.3,7752.9,181.33,7797.19,173.98,7481.14,174.76,7514.68 -2022-01-22,EQ,TATACHEM,20.0,751.2,15024.0,950.07,19001.4,953.13,19062.6,917.67,18353.4,922.45,18449.0 -2022-01-22,EQ,TATAMOTORS,60.0,178.34,10700.4,507.25,30435.0,510.68,30640.8,491.2,29472.0,498.75,29925.0 -2022-01-22,EQ,TATAPOWER,105.0,90.0,9450.0,240.48,25250.4,245.38,25764.9,233.39,24505.95,236.72,24855.6 -2022-01-22,EQ,VOLTAS,4.0,1059.0,4236.0,1212.29,4849.16,1219.49,4877.96,1167.94,4671.76,1175.09,4700.36 -2022-01-23,EQ,BPCL,43.0,457.0,19651.0,180.3,7752.9,181.33,7797.19,173.98,7481.14,174.76,7514.68 -2022-01-23,EQ,TATACHEM,20.0,751.2,15024.0,950.07,19001.4,953.13,19062.6,917.67,18353.4,922.45,18449.0 -2022-01-23,EQ,TATAMOTORS,60.0,178.34,10700.4,507.25,30435.0,510.68,30640.8,491.2,29472.0,498.75,29925.0 -2022-01-23,EQ,TATAPOWER,105.0,90.0,9450.0,240.48,25250.4,245.38,25764.9,233.39,24505.95,236.72,24855.6 -2022-01-23,EQ,VOLTAS,4.0,1059.0,4236.0,1212.29,4849.16,1219.49,4877.96,1167.94,4671.76,1175.09,4700.36 -2022-01-24,EQ,BPCL,43.0,457.0,19651.0,174.62,7508.66,175.74,7556.82,169.45,7286.35,170.82,7345.26 -2022-01-24,EQ,TATACHEM,20.0,751.2,15024.0,918.62,18372.4,919.58,18391.6,863.52,17270.4,871.93,17438.6 -2022-01-24,EQ,TATAMOTORS,60.0,178.34,10700.4,496.61,29796.6,501.19,30071.4,470.43,28225.8,475.5,28530.0 -2022-01-24,EQ,TATAPOWER,105.0,90.0,9450.0,237.26,24912.3,238.58,25050.9,221.7,23278.5,224.59,23581.95 -2022-01-24,EQ,VOLTAS,4.0,1059.0,4236.0,1169.62,4678.48,1182.63,4730.52,1143.35,4573.4,1170.36,4681.44 -2022-01-25,EQ,BPCL,43.0,457.0,19651.0,170.36,7325.48,175.72,7555.96,168.48,7244.64,175.15,7531.45 -2022-01-25,EQ,TATACHEM,20.0,751.2,15024.0,863.18,17263.6,881.77,17635.4,849.32,16986.4,878.71,17574.2 -2022-01-25,EQ,TATAMOTORS,60.0,178.34,10700.4,470.87,28252.2,489.46,29367.6,464.76,27885.6,487.52,29251.2 -2022-01-25,EQ,TATAPOWER,105.0,90.0,9450.0,221.36,23242.8,235.64,24742.2,218.18,22908.9,233.64,24532.2 -2022-01-25,EQ,VOLTAS,4.0,1059.0,4236.0,1167.94,4671.76,1185.88,4743.52,1153.85,4615.4,1173.76,4695.04 -2022-01-26,EQ,BPCL,43.0,457.0,19651.0,170.36,7325.48,175.72,7555.96,168.48,7244.64,175.15,7531.45 -2022-01-26,EQ,TATACHEM,20.0,751.2,15024.0,863.18,17263.6,881.77,17635.4,849.32,16986.4,878.71,17574.2 -2022-01-26,EQ,TATAMOTORS,60.0,178.34,10700.4,470.87,28252.2,489.46,29367.6,464.76,27885.6,487.52,29251.2 -2022-01-26,EQ,TATAPOWER,105.0,90.0,9450.0,221.36,23242.8,235.64,24742.2,218.18,22908.9,233.64,24532.2 -2022-01-26,EQ,VOLTAS,4.0,1059.0,4236.0,1167.94,4671.76,1185.88,4743.52,1153.85,4615.4,1173.76,4695.04 -2022-01-27,EQ,BPCL,43.0,457.0,19651.0,176.27,7579.61,176.38,7584.34,171.69,7382.67,174.99,7524.57 -2022-01-27,EQ,TATACHEM,20.0,751.2,15024.0,869.87,17397.4,875.23,17504.6,852.71,17054.2,870.73,17414.6 -2022-01-27,EQ,TATAMOTORS,60.0,178.34,10700.4,477.78,28666.8,499.6,29976.0,473.66,28419.6,491.35,29481.0 -2022-01-27,EQ,TATAPOWER,105.0,90.0,9450.0,230.41,24193.05,237.11,24896.55,227.47,23884.35,235.84,24763.2 -2022-01-27,EQ,VOLTAS,4.0,1059.0,4236.0,1172.87,4691.48,1180.51,4722.04,1138.37,4553.48,1168.48,4673.92 -2022-01-28,EQ,BPCL,43.0,457.0,19651.0,176.24,7578.32,180.16,7746.88,174.6,7507.8,175.12,7530.16 -2022-01-28,EQ,TATACHEM,20.0,751.2,15024.0,878.48,17569.6,914.42,18288.4,878.48,17569.6,902.42,18048.4 -2022-01-28,EQ,TATAMOTORS,60.0,178.34,10700.4,497.41,29844.6,506.21,30372.6,492.24,29534.4,494.23,29653.8 -2022-01-28,EQ,TATAPOWER,105.0,90.0,9450.0,239.41,25138.05,244.59,25681.95,237.6,24948.0,238.77,25070.85 -2022-01-28,EQ,VOLTAS,4.0,1059.0,4236.0,1172.77,4691.08,1187.11,4748.44,1133.0,4532.0,1140.49,4561.96 -2022-01-29,EQ,BPCL,43.0,457.0,19651.0,176.24,7578.32,180.16,7746.88,174.6,7507.8,175.12,7530.16 -2022-01-29,EQ,TATACHEM,20.0,751.2,15024.0,878.48,17569.6,914.42,18288.4,878.48,17569.6,902.42,18048.4 -2022-01-29,EQ,TATAMOTORS,60.0,178.34,10700.4,497.41,29844.6,506.21,30372.6,492.24,29534.4,494.23,29653.8 -2022-01-29,EQ,TATAPOWER,105.0,90.0,9450.0,239.41,25138.05,244.59,25681.95,237.6,24948.0,238.77,25070.85 -2022-01-29,EQ,VOLTAS,4.0,1059.0,4236.0,1172.77,4691.08,1187.11,4748.44,1133.0,4532.0,1140.49,4561.96 -2022-01-30,EQ,BPCL,43.0,457.0,19651.0,176.24,7578.32,180.16,7746.88,174.6,7507.8,175.12,7530.16 -2022-01-30,EQ,TATACHEM,20.0,751.2,15024.0,878.48,17569.6,914.42,18288.4,878.48,17569.6,902.42,18048.4 -2022-01-30,EQ,TATAMOTORS,60.0,178.34,10700.4,497.41,29844.6,506.21,30372.6,492.24,29534.4,494.23,29653.8 -2022-01-30,EQ,TATAPOWER,105.0,90.0,9450.0,239.41,25138.05,244.59,25681.95,237.6,24948.0,238.77,25070.85 -2022-01-30,EQ,VOLTAS,4.0,1059.0,4236.0,1172.77,4691.08,1187.11,4748.44,1133.0,4532.0,1140.49,4561.96 -2022-01-31,EQ,BPCL,43.0,457.0,19651.0,178.56,7678.08,183.04,7870.72,177.62,7637.66,181.78,7816.54 -2022-01-31,EQ,TATACHEM,20.0,751.2,15024.0,915.66,18313.2,915.66,18313.2,890.81,17816.2,892.58,17851.6 -2022-01-31,EQ,TATAMOTORS,60.0,178.34,10700.4,501.88,30112.8,516.79,31007.4,495.12,29707.2,514.55,30873.0 -2022-01-31,EQ,TATAPOWER,105.0,90.0,9450.0,242.59,25471.95,244.15,25635.75,240.0,25200.0,240.73,25276.65 -2022-01-31,EQ,VOLTAS,4.0,1059.0,4236.0,1148.72,4594.88,1176.61,4706.44,1141.03,4564.12,1166.26,4665.04 -2022-02-01,EQ,BPCL,43.0,457.0,19651.0,180.85,7776.55,180.85,7776.55,172.15,7402.45,173.45,7458.35 -2022-02-01,EQ,TATACHEM,20.0,751.2,15024.0,895.68,17913.6,914.51,18290.2,884.74,17694.8,911.22,18224.4 -2022-02-01,EQ,TATAMOTORS,60.0,178.34,10700.4,504.86,30291.6,511.57,30694.2,489.96,29397.6,501.19,30071.4 -2022-02-01,EQ,TATAPOWER,105.0,90.0,9450.0,244.1,25630.5,250.86,26340.3,239.51,25148.55,244.45,25667.25 -2022-02-01,EQ,VOLTAS,4.0,1059.0,4236.0,1177.8,4711.2,1187.85,4751.4,1152.86,4611.44,1166.12,4664.48 -2022-02-02,EQ,BPCL,43.0,457.0,19651.0,176.27,7579.61,176.54,7591.22,173.68,7468.24,174.94,7522.42 -2022-02-02,EQ,TATACHEM,20.0,751.2,15024.0,917.67,18353.4,931.82,18636.4,914.08,18281.6,924.12,18482.4 -2022-02-02,EQ,TATAMOTORS,60.0,178.34,10700.4,505.46,30327.6,511.27,30676.2,502.03,30121.8,503.27,30196.2 -2022-02-02,EQ,TATAPOWER,105.0,90.0,9450.0,246.45,25877.25,249.49,26196.45,243.86,25605.3,245.18,25743.9 -2022-02-02,EQ,VOLTAS,4.0,1059.0,4236.0,1166.12,4664.48,1199.97,4799.88,1165.97,4663.88,1197.21,4788.84 -2022-02-03,EQ,BPCL,43.0,457.0,19651.0,175.81,7559.83,176.22,7577.46,172.38,7412.34,172.63,7423.09 -2022-02-03,EQ,TATACHEM,20.0,751.2,15024.0,922.45,18449.0,937.74,18754.8,919.1,18382.0,922.78,18455.6 -2022-02-03,EQ,TATAMOTORS,60.0,178.34,10700.4,505.96,30357.6,511.12,30667.2,499.75,29985.0,501.39,30083.4 -2022-02-03,EQ,TATAPOWER,105.0,90.0,9450.0,245.13,25738.65,248.9,26134.5,243.91,25610.55,247.38,25974.9 -2022-02-03,EQ,VOLTAS,4.0,1059.0,4236.0,1201.94,4807.76,1213.18,4852.72,1186.81,4747.24,1202.73,4810.92 -2022-02-04,EQ,BPCL,43.0,457.0,19651.0,172.67,7424.81,173.98,7481.14,171.25,7363.75,171.99,7395.57 -2022-02-04,EQ,TATACHEM,20.0,751.2,15024.0,927.23,18544.6,929.14,18582.8,908.68,18173.6,915.47,18309.4 -2022-02-04,EQ,TATAMOTORS,60.0,178.34,10700.4,500.69,30041.4,504.66,30279.6,495.92,29755.2,497.51,29850.6 -2022-02-04,EQ,TATAPOWER,105.0,90.0,9450.0,248.31,26072.55,252.32,26493.6,247.53,25990.65,248.85,26129.25 -2022-02-04,EQ,VOLTAS,4.0,1059.0,4236.0,1202.78,4811.12,1227.08,4908.32,1201.3,4805.2,1216.92,4867.68 -2022-02-05,EQ,BPCL,43.0,457.0,19651.0,172.67,7424.81,173.98,7481.14,171.25,7363.75,171.99,7395.57 -2022-02-05,EQ,TATACHEM,20.0,751.2,15024.0,927.23,18544.6,929.14,18582.8,908.68,18173.6,915.47,18309.4 -2022-02-05,EQ,TATAMOTORS,60.0,178.34,10700.4,500.69,30041.4,504.66,30279.6,495.92,29755.2,497.51,29850.6 -2022-02-05,EQ,TATAPOWER,105.0,90.0,9450.0,248.31,26072.55,252.32,26493.6,247.53,25990.65,248.85,26129.25 -2022-02-05,EQ,VOLTAS,4.0,1059.0,4236.0,1202.78,4811.12,1227.08,4908.32,1201.3,4805.2,1216.92,4867.68 -2022-02-06,EQ,BPCL,43.0,457.0,19651.0,172.67,7424.81,173.98,7481.14,171.25,7363.75,171.99,7395.57 -2022-02-06,EQ,TATACHEM,20.0,751.2,15024.0,927.23,18544.6,929.14,18582.8,908.68,18173.6,915.47,18309.4 -2022-02-06,EQ,TATAMOTORS,60.0,178.34,10700.4,500.69,30041.4,504.66,30279.6,495.92,29755.2,497.51,29850.6 -2022-02-06,EQ,TATAPOWER,105.0,90.0,9450.0,248.31,26072.55,252.32,26493.6,247.53,25990.65,248.85,26129.25 -2022-02-06,EQ,VOLTAS,4.0,1059.0,4236.0,1202.78,4811.12,1227.08,4908.32,1201.3,4805.2,1216.92,4867.68 -2022-02-07,EQ,BPCL,43.0,457.0,19651.0,173.06,7441.58,173.25,7449.75,169.45,7286.35,170.52,7332.36 -2022-02-07,EQ,TATACHEM,20.0,751.2,15024.0,917.67,18353.4,925.08,18501.6,904.76,18095.2,911.17,18223.4 -2022-02-07,EQ,TATAMOTORS,60.0,178.34,10700.4,499.8,29988.0,501.24,30074.4,489.46,29367.6,491.55,29493.0 -2022-02-07,EQ,TATAPOWER,105.0,90.0,9450.0,249.97,26246.85,251.15,26370.75,245.13,25738.65,246.35,25866.75 -2022-02-07,EQ,VOLTAS,4.0,1059.0,4236.0,1217.02,4868.08,1222.0,4888.0,1195.93,4783.72,1206.58,4826.32 -2022-02-08,EQ,BPCL,43.0,457.0,19651.0,171.41,7370.63,173.29,7451.47,169.7,7297.1,172.79,7429.97 -2022-02-08,EQ,TATACHEM,20.0,751.2,15024.0,914.8,18296.0,917.29,18345.8,875.61,17512.2,886.98,17739.6 -2022-02-08,EQ,TATAMOTORS,60.0,178.34,10700.4,494.93,29695.8,495.42,29725.2,476.19,28571.4,489.71,29382.6 -2022-02-08,EQ,TATAPOWER,105.0,90.0,9450.0,247.04,25939.2,248.12,26052.6,227.57,23894.85,229.77,24125.85 -2022-02-08,EQ,VOLTAS,4.0,1059.0,4236.0,1204.51,4818.04,1229.89,4919.56,1172.87,4691.48,1181.49,4725.96 -2022-02-09,EQ,BPCL,43.0,457.0,19651.0,173.98,7481.14,174.89,7520.27,171.55,7376.65,171.96,7394.28 -2022-02-09,EQ,TATACHEM,20.0,751.2,15024.0,893.01,17860.2,930.09,18601.8,892.62,17852.4,924.89,18497.8 -2022-02-09,EQ,TATAMOTORS,60.0,178.34,10700.4,493.43,29605.8,500.59,30035.4,491.65,29499.0,498.16,29889.6 -2022-02-09,EQ,TATAPOWER,105.0,90.0,9450.0,231.58,24315.9,233.73,24541.65,227.57,23894.85,232.85,24449.25 -2022-02-09,EQ,VOLTAS,4.0,1059.0,4236.0,1185.09,4740.36,1218.26,4873.04,1183.61,4734.44,1206.43,4825.72 -2022-02-10,EQ,BPCL,43.0,457.0,19651.0,172.94,7436.42,173.31,7452.33,170.99,7352.57,171.52,7375.36 -2022-02-10,EQ,TATACHEM,20.0,751.2,15024.0,928.95,18579.0,932.01,18640.2,913.84,18276.8,917.48,18349.6 -2022-02-10,EQ,TATAMOTORS,60.0,178.34,10700.4,503.57,30214.2,507.35,30441.0,501.09,30065.4,504.32,30259.2 -2022-02-10,EQ,TATAPOWER,105.0,90.0,9450.0,233.34,24500.7,239.21,25117.05,229.04,24049.2,236.08,24788.4 -2022-02-10,EQ,VOLTAS,4.0,1059.0,4236.0,1205.44,4821.76,1224.76,4899.04,1196.33,4785.32,1220.92,4883.68 -2022-02-11,EQ,BPCL,43.0,457.0,19651.0,171.52,7375.36,173.77,7472.11,169.37,7282.91,171.48,7373.64 -2022-02-11,EQ,TATACHEM,20.0,751.2,15024.0,921.49,18429.8,926.18,18523.6,871.35,17427.0,874.37,17487.4 -2022-02-11,EQ,TATAMOTORS,60.0,178.34,10700.4,500.14,30008.4,503.87,30232.2,493.93,29635.8,495.77,29746.2 -2022-02-11,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,236.82,24866.1,225.22,23648.1,227.28,23864.4 -2022-02-11,EQ,VOLTAS,4.0,1059.0,4236.0,1210.32,4841.28,1210.32,4841.28,1165.92,4663.68,1175.14,4700.56 -2022-02-12,EQ,BPCL,43.0,457.0,19651.0,171.52,7375.36,173.77,7472.11,169.37,7282.91,171.48,7373.64 -2022-02-12,EQ,TATACHEM,20.0,751.2,15024.0,921.49,18429.8,926.18,18523.6,871.35,17427.0,874.37,17487.4 -2022-02-12,EQ,TATAMOTORS,60.0,178.34,10700.4,500.14,30008.4,503.87,30232.2,493.93,29635.8,495.77,29746.2 -2022-02-12,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,236.82,24866.1,225.22,23648.1,227.28,23864.4 -2022-02-12,EQ,VOLTAS,4.0,1059.0,4236.0,1210.32,4841.28,1210.32,4841.28,1165.92,4663.68,1175.14,4700.56 -2022-02-13,EQ,BPCL,43.0,457.0,19651.0,171.52,7375.36,173.77,7472.11,169.37,7282.91,171.48,7373.64 -2022-02-13,EQ,TATACHEM,20.0,751.2,15024.0,921.49,18429.8,926.18,18523.6,871.35,17427.0,874.37,17487.4 -2022-02-13,EQ,TATAMOTORS,60.0,178.34,10700.4,500.14,30008.4,503.87,30232.2,493.93,29635.8,495.77,29746.2 -2022-02-13,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,236.82,24866.1,225.22,23648.1,227.28,23864.4 -2022-02-13,EQ,VOLTAS,4.0,1059.0,4236.0,1210.32,4841.28,1210.32,4841.28,1165.92,4663.68,1175.14,4700.56 -2022-02-14,EQ,BPCL,43.0,457.0,19651.0,169.37,7282.91,169.76,7299.68,167.3,7193.9,167.83,7216.69 -2022-02-14,EQ,TATACHEM,20.0,751.2,15024.0,855.53,17110.6,869.87,17397.4,843.73,16874.6,846.74,16934.8 -2022-02-14,EQ,TATAMOTORS,60.0,178.34,10700.4,483.99,29039.4,485.48,29128.8,465.91,27954.6,468.54,28112.4 -2022-02-14,EQ,TATAPOWER,105.0,90.0,9450.0,221.11,23216.55,221.94,23303.7,211.33,22189.65,215.73,22651.65 -2022-02-14,EQ,VOLTAS,4.0,1059.0,4236.0,1140.34,4561.36,1168.24,4672.96,1121.62,4486.48,1153.4,4613.6 -2022-02-15,EQ,BPCL,43.0,457.0,19651.0,168.0,7224.0,171.57,7377.51,165.47,7115.21,171.17,7360.31 -2022-02-15,EQ,TATACHEM,20.0,751.2,15024.0,853.62,17072.4,875.32,17506.4,831.64,16632.8,872.45,17449.0 -2022-02-15,EQ,TATAMOTORS,60.0,178.34,10700.4,473.21,28392.6,502.38,30142.8,464.41,27864.6,500.89,30053.4 -2022-02-15,EQ,TATAPOWER,105.0,90.0,9450.0,217.93,22882.65,226.74,23807.7,214.07,22477.35,225.42,23669.1 -2022-02-15,EQ,VOLTAS,4.0,1059.0,4236.0,1143.35,4573.4,1182.72,4730.88,1133.49,4533.96,1176.91,4707.64 -2022-02-16,EQ,BPCL,43.0,457.0,19651.0,172.15,7402.45,175.58,7549.94,171.82,7388.26,173.59,7464.37 -2022-02-16,EQ,TATACHEM,20.0,751.2,15024.0,881.25,17625.0,881.25,17625.0,859.12,17182.4,865.05,17301.0 -2022-02-16,EQ,TATAMOTORS,60.0,178.34,10700.4,500.89,30053.4,504.76,30285.6,493.53,29611.8,495.37,29722.2 -2022-02-16,EQ,TATAPOWER,105.0,90.0,9450.0,228.35,23976.75,231.78,24336.9,225.12,23637.6,226.35,23766.75 -2022-02-16,EQ,VOLTAS,4.0,1059.0,4236.0,1181.74,4726.96,1201.45,4805.8,1157.15,4628.6,1193.81,4775.24 -2022-02-17,EQ,BPCL,43.0,457.0,19651.0,174.45,7501.35,175.05,7527.15,172.15,7402.45,173.08,7442.44 -2022-02-17,EQ,TATACHEM,20.0,751.2,15024.0,866.05,17321.0,876.47,17529.4,854.58,17091.6,857.3,17146.0 -2022-02-17,EQ,TATAMOTORS,60.0,178.34,10700.4,502.78,30166.8,508.34,30500.4,495.22,29713.2,496.86,29811.6 -2022-02-17,EQ,TATAPOWER,105.0,90.0,9450.0,228.3,23971.5,228.79,24022.95,222.09,23319.45,222.82,23396.1 -2022-02-17,EQ,VOLTAS,4.0,1059.0,4236.0,1199.78,4799.12,1207.27,4829.08,1184.75,4739.0,1201.89,4807.56 -2022-02-18,EQ,BPCL,43.0,457.0,19651.0,172.36,7411.48,174.45,7501.35,172.36,7411.48,173.15,7445.45 -2022-02-18,EQ,TATACHEM,20.0,751.2,15024.0,852.67,17053.4,863.04,17260.8,844.64,16892.8,847.79,16955.8 -2022-02-18,EQ,TATAMOTORS,60.0,178.34,10700.4,494.93,29695.8,499.55,29973.0,488.47,29308.2,490.11,29406.6 -2022-02-18,EQ,TATAPOWER,105.0,90.0,9450.0,222.09,23319.45,225.03,23628.15,219.79,23077.95,220.87,23191.35 -2022-02-18,EQ,VOLTAS,4.0,1059.0,4236.0,1196.62,4786.48,1239.89,4959.56,1196.38,4785.52,1234.47,4937.88 -2022-02-19,EQ,BPCL,43.0,457.0,19651.0,172.36,7411.48,174.45,7501.35,172.36,7411.48,173.15,7445.45 -2022-02-19,EQ,TATACHEM,20.0,751.2,15024.0,852.67,17053.4,863.04,17260.8,844.64,16892.8,847.79,16955.8 -2022-02-19,EQ,TATAMOTORS,60.0,178.34,10700.4,494.93,29695.8,499.55,29973.0,488.47,29308.2,490.11,29406.6 -2022-02-19,EQ,TATAPOWER,105.0,90.0,9450.0,222.09,23319.45,225.03,23628.15,219.79,23077.95,220.87,23191.35 -2022-02-19,EQ,VOLTAS,4.0,1059.0,4236.0,1196.62,4786.48,1239.89,4959.56,1196.38,4785.52,1234.47,4937.88 -2022-02-20,EQ,BPCL,43.0,457.0,19651.0,172.36,7411.48,174.45,7501.35,172.36,7411.48,173.15,7445.45 -2022-02-20,EQ,TATACHEM,20.0,751.2,15024.0,852.67,17053.4,863.04,17260.8,844.64,16892.8,847.79,16955.8 -2022-02-20,EQ,TATAMOTORS,60.0,178.34,10700.4,494.93,29695.8,499.55,29973.0,488.47,29308.2,490.11,29406.6 -2022-02-20,EQ,TATAPOWER,105.0,90.0,9450.0,222.09,23319.45,225.03,23628.15,219.79,23077.95,220.87,23191.35 -2022-02-20,EQ,VOLTAS,4.0,1059.0,4236.0,1196.62,4786.48,1239.89,4959.56,1196.38,4785.52,1234.47,4937.88 -2022-02-21,EQ,BPCL,43.0,457.0,19651.0,173.08,7442.44,173.08,7442.44,169.39,7283.77,171.11,7357.73 -2022-02-21,EQ,TATACHEM,20.0,751.2,15024.0,847.7,16954.0,851.23,17024.6,833.55,16671.0,838.23,16764.6 -2022-02-21,EQ,TATAMOTORS,60.0,178.34,10700.4,487.12,29227.2,497.31,29838.6,483.1,28986.0,491.4,29484.0 -2022-02-21,EQ,TATAPOWER,105.0,90.0,9450.0,219.16,23011.8,222.73,23386.65,217.44,22831.2,220.13,23113.65 -2022-02-21,EQ,VOLTAS,4.0,1059.0,4236.0,1235.95,4943.8,1247.38,4989.52,1218.3,4873.2,1225.75,4903.0 -2022-02-22,EQ,BPCL,43.0,457.0,19651.0,167.05,7183.15,169.11,7271.73,162.08,6969.44,164.86,7088.98 -2022-02-22,EQ,TATACHEM,20.0,751.2,15024.0,812.52,16250.4,835.46,16709.2,812.52,16250.4,830.2,16604.0 -2022-02-22,EQ,TATAMOTORS,60.0,178.34,10700.4,477.58,28654.8,483.3,28998.0,468.54,28112.4,475.3,28518.0 -2022-02-22,EQ,TATAPOWER,105.0,90.0,9450.0,213.29,22395.45,219.99,23098.95,212.6,22323.0,217.84,22873.2 -2022-02-22,EQ,VOLTAS,4.0,1059.0,4236.0,1192.58,4770.32,1226.44,4905.76,1187.65,4750.6,1221.31,4885.24 -2022-02-23,EQ,BPCL,43.0,457.0,19651.0,166.35,7153.05,167.42,7199.06,165.28,7107.04,165.7,7125.1 -2022-02-23,EQ,TATACHEM,20.0,751.2,15024.0,834.7,16694.0,843.3,16866.0,824.08,16481.6,826.0,16520.0 -2022-02-23,EQ,TATAMOTORS,60.0,178.34,10700.4,478.78,28726.8,482.4,28944.0,472.37,28342.2,474.06,28443.6 -2022-02-23,EQ,TATAPOWER,105.0,90.0,9450.0,221.11,23216.55,221.9,23299.5,215.58,22635.9,216.42,22724.1 -2022-02-23,EQ,VOLTAS,4.0,1059.0,4236.0,1218.75,4875.0,1245.7,4982.8,1210.81,4843.24,1221.11,4884.44 -2022-02-24,EQ,BPCL,43.0,457.0,19651.0,161.94,6963.42,163.33,7023.19,153.64,6606.52,154.54,6645.22 -2022-02-24,EQ,TATACHEM,20.0,751.2,15024.0,807.07,16141.4,809.41,16188.2,746.56,14931.2,750.96,15019.2 -2022-02-24,EQ,TATAMOTORS,60.0,178.34,10700.4,453.14,27188.4,458.7,27522.0,402.95,24177.0,425.31,25518.6 -2022-02-24,EQ,TATAPOWER,105.0,90.0,9450.0,208.39,21880.95,211.48,22205.4,198.85,20879.25,199.88,20987.4 -2022-02-24,EQ,VOLTAS,4.0,1059.0,4236.0,1191.64,4766.56,1207.32,4829.28,1164.98,4659.92,1179.67,4718.68 -2022-02-25,EQ,BPCL,43.0,457.0,19651.0,157.76,6783.68,158.46,6813.78,154.12,6627.16,156.07,6711.01 -2022-02-25,EQ,TATACHEM,20.0,751.2,15024.0,766.64,15332.8,800.52,16010.4,761.86,15237.2,789.96,15799.2 -2022-02-25,EQ,TATAMOTORS,60.0,178.34,10700.4,442.1,26526.0,462.82,27769.2,438.87,26332.2,456.91,27414.6 -2022-02-25,EQ,TATAPOWER,105.0,90.0,9450.0,205.46,21573.3,216.51,22733.55,205.02,21527.1,215.24,22600.2 -2022-02-25,EQ,VOLTAS,4.0,1059.0,4236.0,1192.83,4771.32,1238.85,4955.4,1186.91,4747.64,1234.27,4937.08 -2022-02-26,EQ,BPCL,43.0,457.0,19651.0,157.76,6783.68,158.46,6813.78,154.12,6627.16,156.07,6711.01 -2022-02-26,EQ,TATACHEM,20.0,751.2,15024.0,766.64,15332.8,800.52,16010.4,761.86,15237.2,789.96,15799.2 -2022-02-26,EQ,TATAMOTORS,60.0,178.34,10700.4,442.1,26526.0,462.82,27769.2,438.87,26332.2,456.91,27414.6 -2022-02-26,EQ,TATAPOWER,105.0,90.0,9450.0,205.46,21573.3,216.51,22733.55,205.02,21527.1,215.24,22600.2 -2022-02-26,EQ,VOLTAS,4.0,1059.0,4236.0,1192.83,4771.32,1238.85,4955.4,1186.91,4747.64,1234.27,4937.08 -2022-02-27,EQ,BPCL,43.0,457.0,19651.0,157.76,6783.68,158.46,6813.78,154.12,6627.16,156.07,6711.01 -2022-02-27,EQ,TATACHEM,20.0,751.2,15024.0,766.64,15332.8,800.52,16010.4,761.86,15237.2,789.96,15799.2 -2022-02-27,EQ,TATAMOTORS,60.0,178.34,10700.4,442.1,26526.0,462.82,27769.2,438.87,26332.2,456.91,27414.6 -2022-02-27,EQ,TATAPOWER,105.0,90.0,9450.0,205.46,21573.3,216.51,22733.55,205.02,21527.1,215.24,22600.2 -2022-02-27,EQ,VOLTAS,4.0,1059.0,4236.0,1192.83,4771.32,1238.85,4955.4,1186.91,4747.64,1234.27,4937.08 -2022-02-28,EQ,BPCL,43.0,457.0,19651.0,155.61,6691.23,163.01,7009.43,154.05,6624.15,162.31,6979.33 -2022-02-28,EQ,TATACHEM,20.0,751.2,15024.0,787.66,15753.2,809.08,16181.6,778.54,15570.8,804.15,16083.0 -2022-02-28,EQ,TATAMOTORS,60.0,178.34,10700.4,442.25,26535.0,454.53,27271.8,437.73,26263.8,451.25,27075.0 -2022-02-28,EQ,TATAPOWER,105.0,90.0,9450.0,212.8,22344.0,219.5,23047.5,209.47,21994.35,218.23,22914.15 -2022-02-28,EQ,VOLTAS,4.0,1059.0,4236.0,1217.22,4868.88,1250.73,5002.92,1203.13,4812.52,1244.97,4979.88 -2022-03-01,EQ,BPCL,43.0,457.0,19651.0,155.61,6691.23,163.01,7009.43,154.05,6624.15,162.31,6979.33 -2022-03-01,EQ,TATACHEM,20.0,751.2,15024.0,787.66,15753.2,809.08,16181.6,778.54,15570.8,804.15,16083.0 -2022-03-01,EQ,TATAMOTORS,60.0,178.34,10700.4,442.25,26535.0,454.53,27271.8,437.73,26263.8,451.25,27075.0 -2022-03-01,EQ,TATAPOWER,105.0,90.0,9450.0,212.8,22344.0,219.5,23047.5,209.47,21994.35,218.23,22914.15 -2022-03-01,EQ,VOLTAS,4.0,1059.0,4236.0,1217.22,4868.88,1250.73,5002.92,1203.13,4812.52,1244.97,4979.88 -2022-03-02,EQ,BPCL,43.0,457.0,19651.0,160.78,6913.54,165.51,7116.93,157.67,6779.81,158.74,6825.82 -2022-03-02,EQ,TATACHEM,20.0,751.2,15024.0,796.12,15922.4,821.36,16427.2,791.54,15830.8,818.11,16362.2 -2022-03-02,EQ,TATAMOTORS,60.0,178.34,10700.4,450.15,27009.0,451.45,27087.0,441.81,26508.6,444.84,26690.4 -2022-03-02,EQ,TATAPOWER,105.0,90.0,9450.0,215.24,22600.2,222.34,23345.7,213.68,22436.4,220.53,23155.65 -2022-03-02,EQ,VOLTAS,4.0,1059.0,4236.0,1236.74,4946.96,1244.42,4977.68,1202.88,4811.52,1213.43,4853.72 -2022-03-03,EQ,BPCL,43.0,457.0,19651.0,161.2,6931.6,164.26,7063.18,159.32,6850.76,160.73,6911.39 -2022-03-03,EQ,TATACHEM,20.0,751.2,15024.0,827.24,16544.8,859.12,17182.4,826.86,16537.2,850.32,17006.4 -2022-03-03,EQ,TATAMOTORS,60.0,178.34,10700.4,455.67,27340.2,455.67,27340.2,432.31,25938.6,434.4,26064.0 -2022-03-03,EQ,TATAPOWER,105.0,90.0,9450.0,224.05,23525.25,225.56,23683.8,221.01,23206.05,221.7,23278.5 -2022-03-03,EQ,VOLTAS,4.0,1059.0,4236.0,1220.18,4880.72,1233.68,4934.72,1166.51,4666.04,1179.92,4719.68 -2022-03-04,EQ,BPCL,43.0,457.0,19651.0,161.45,6942.35,163.1,7013.3,159.16,6843.88,161.64,6950.52 -2022-03-04,EQ,TATACHEM,20.0,751.2,15024.0,846.5,16930.0,849.46,16989.2,820.64,16412.8,823.56,16471.2 -2022-03-04,EQ,TATAMOTORS,60.0,178.34,10700.4,429.18,25750.8,429.18,25750.8,412.19,24731.4,414.67,24880.2 -2022-03-04,EQ,TATAPOWER,105.0,90.0,9450.0,220.13,23113.65,221.55,23262.75,216.03,22683.15,216.66,22749.3 -2022-03-04,EQ,VOLTAS,4.0,1059.0,4236.0,1170.4,4681.6,1186.67,4746.68,1135.61,4542.44,1157.99,4631.96 -2022-03-05,EQ,BPCL,43.0,457.0,19651.0,161.45,6942.35,163.1,7013.3,159.16,6843.88,161.64,6950.52 -2022-03-05,EQ,TATACHEM,20.0,751.2,15024.0,846.5,16930.0,849.46,16989.2,820.64,16412.8,823.56,16471.2 -2022-03-05,EQ,TATAMOTORS,60.0,178.34,10700.4,429.18,25750.8,429.18,25750.8,412.19,24731.4,414.67,24880.2 -2022-03-05,EQ,TATAPOWER,105.0,90.0,9450.0,220.13,23113.65,221.55,23262.75,216.03,22683.15,216.66,22749.3 -2022-03-05,EQ,VOLTAS,4.0,1059.0,4236.0,1170.4,4681.6,1186.67,4746.68,1135.61,4542.44,1157.99,4631.96 -2022-03-06,EQ,BPCL,43.0,457.0,19651.0,161.45,6942.35,163.1,7013.3,159.16,6843.88,161.64,6950.52 -2022-03-06,EQ,TATACHEM,20.0,751.2,15024.0,846.5,16930.0,849.46,16989.2,820.64,16412.8,823.56,16471.2 -2022-03-06,EQ,TATAMOTORS,60.0,178.34,10700.4,429.18,25750.8,429.18,25750.8,412.19,24731.4,414.67,24880.2 -2022-03-06,EQ,TATAPOWER,105.0,90.0,9450.0,220.13,23113.65,221.55,23262.75,216.03,22683.15,216.66,22749.3 -2022-03-06,EQ,VOLTAS,4.0,1059.0,4236.0,1170.4,4681.6,1186.67,4746.68,1135.61,4542.44,1157.99,4631.96 -2022-03-07,EQ,BPCL,43.0,457.0,19651.0,161.01,6923.43,161.01,6923.43,153.96,6620.28,156.84,6744.12 -2022-03-07,EQ,TATACHEM,20.0,751.2,15024.0,806.78,16135.6,819.31,16386.2,794.45,15889.0,811.32,16226.4 -2022-03-07,EQ,TATAMOTORS,60.0,178.34,10700.4,399.27,23956.2,399.27,23956.2,385.11,23106.6,391.57,23494.2 -2022-03-07,EQ,TATAPOWER,105.0,90.0,9450.0,212.31,22292.55,214.95,22569.75,207.66,21804.3,211.52,22209.6 -2022-03-07,EQ,VOLTAS,4.0,1059.0,4236.0,1138.37,4553.48,1146.95,4587.8,1107.47,4429.88,1131.42,4525.68 -2022-03-08,EQ,BPCL,43.0,457.0,19651.0,156.74,6739.82,159.16,6843.88,154.38,6638.34,158.51,6815.93 -2022-03-08,EQ,TATACHEM,20.0,751.2,15024.0,810.65,16213.0,837.66,16753.2,803.96,16079.2,831.54,16630.8 -2022-03-08,EQ,TATAMOTORS,60.0,178.34,10700.4,388.09,23285.4,393.01,23580.6,374.03,22441.8,389.33,23359.8 -2022-03-08,EQ,TATAPOWER,105.0,90.0,9450.0,210.35,22086.75,222.87,23401.35,209.96,22045.8,222.04,23314.2 -2022-03-08,EQ,VOLTAS,4.0,1059.0,4236.0,1123.59,4494.36,1144.14,4576.56,1084.16,4336.64,1136.94,4547.76 -2022-03-09,EQ,BPCL,43.0,457.0,19651.0,159.85,6873.55,161.31,6936.33,156.7,6738.1,158.99,6836.57 -2022-03-09,EQ,TATACHEM,20.0,751.2,15024.0,838.14,16762.8,855.53,17110.6,833.74,16674.8,851.61,17032.2 -2022-03-09,EQ,TATAMOTORS,60.0,178.34,10700.4,392.51,23550.6,406.72,24403.2,387.1,23226.0,403.39,24203.4 -2022-03-09,EQ,TATAPOWER,105.0,90.0,9450.0,224.15,23535.75,226.2,23751.0,221.41,23248.05,224.29,23550.45 -2022-03-09,EQ,VOLTAS,4.0,1059.0,4236.0,1151.19,4604.76,1170.6,4682.4,1123.83,4495.32,1141.72,4566.88 -2022-03-10,EQ,BPCL,43.0,457.0,19651.0,163.33,7023.19,164.26,7063.18,160.32,6893.76,161.94,6963.42 -2022-03-10,EQ,TATACHEM,20.0,751.2,15024.0,870.83,17416.6,884.83,17696.6,855.44,17108.8,869.49,17389.8 -2022-03-10,EQ,TATAMOTORS,60.0,178.34,10700.4,424.36,25461.6,432.26,25935.6,411.44,24686.4,417.01,25020.6 -2022-03-10,EQ,TATAPOWER,105.0,90.0,9450.0,229.92,24141.6,230.75,24228.75,224.93,23617.65,227.23,23859.15 -2022-03-10,EQ,VOLTAS,4.0,1059.0,4236.0,1175.83,4703.32,1182.68,4730.72,1158.53,4634.12,1161.68,4646.72 -2022-03-11,EQ,BPCL,43.0,457.0,19651.0,162.87,7003.41,168.76,7256.68,162.52,6988.36,167.97,7222.71 -2022-03-11,EQ,TATACHEM,20.0,751.2,15024.0,868.77,17375.4,888.8,17776.0,864.19,17283.8,886.36,17727.2 -2022-03-11,EQ,TATAMOTORS,60.0,178.34,10700.4,411.05,24663.0,418.55,25113.0,404.88,24292.8,415.57,24934.2 -2022-03-11,EQ,TATAPOWER,105.0,90.0,9450.0,226.89,23823.45,229.18,24063.9,225.32,23658.6,228.11,23951.55 -2022-03-11,EQ,VOLTAS,4.0,1059.0,4236.0,1158.08,4632.32,1193.66,4774.64,1153.16,4612.64,1185.53,4742.12 -2022-03-12,EQ,BPCL,43.0,457.0,19651.0,162.87,7003.41,168.76,7256.68,162.52,6988.36,167.97,7222.71 -2022-03-12,EQ,TATACHEM,20.0,751.2,15024.0,868.77,17375.4,888.8,17776.0,864.19,17283.8,886.36,17727.2 -2022-03-12,EQ,TATAMOTORS,60.0,178.34,10700.4,411.05,24663.0,418.55,25113.0,404.88,24292.8,415.57,24934.2 -2022-03-12,EQ,TATAPOWER,105.0,90.0,9450.0,226.89,23823.45,229.18,24063.9,225.32,23658.6,228.11,23951.55 -2022-03-12,EQ,VOLTAS,4.0,1059.0,4236.0,1158.08,4632.32,1193.66,4774.64,1153.16,4612.64,1185.53,4742.12 -2022-03-13,EQ,BPCL,43.0,457.0,19651.0,162.87,7003.41,168.76,7256.68,162.52,6988.36,167.97,7222.71 -2022-03-13,EQ,TATACHEM,20.0,751.2,15024.0,868.77,17375.4,888.8,17776.0,864.19,17283.8,886.36,17727.2 -2022-03-13,EQ,TATAMOTORS,60.0,178.34,10700.4,411.05,24663.0,418.55,25113.0,404.88,24292.8,415.57,24934.2 -2022-03-13,EQ,TATAPOWER,105.0,90.0,9450.0,226.89,23823.45,229.18,24063.9,225.32,23658.6,228.11,23951.55 -2022-03-13,EQ,VOLTAS,4.0,1059.0,4236.0,1158.08,4632.32,1193.66,4774.64,1153.16,4612.64,1185.53,4742.12 -2022-03-14,EQ,BPCL,43.0,457.0,19651.0,166.95,7178.85,167.51,7202.93,163.5,7030.5,166.88,7175.84 -2022-03-14,EQ,TATACHEM,20.0,751.2,15024.0,889.52,17790.4,897.12,17942.4,876.99,17539.8,890.76,17815.2 -2022-03-14,EQ,TATAMOTORS,60.0,178.34,10700.4,416.16,24969.6,416.41,24984.6,401.51,24090.6,409.16,24549.6 -2022-03-14,EQ,TATAPOWER,105.0,90.0,9450.0,228.06,23946.3,229.58,24105.9,225.56,23683.8,226.54,23786.7 -2022-03-14,EQ,VOLTAS,4.0,1059.0,4236.0,1192.58,4770.32,1192.58,4770.32,1160.79,4643.16,1174.3,4697.2 -2022-03-15,EQ,BPCL,43.0,457.0,19651.0,167.53,7203.79,167.74,7212.82,161.52,6945.36,162.54,6989.22 -2022-03-15,EQ,TATACHEM,20.0,751.2,15024.0,893.34,17866.8,899.22,17984.4,873.74,17474.8,880.05,17601.0 -2022-03-15,EQ,TATAMOTORS,60.0,178.34,10700.4,407.32,24439.2,421.58,25294.8,405.48,24328.8,411.1,24666.0 -2022-03-15,EQ,TATAPOWER,105.0,90.0,9450.0,226.93,23827.65,228.25,23966.25,220.43,23145.15,222.48,23360.4 -2022-03-15,EQ,VOLTAS,4.0,1059.0,4236.0,1177.8,4711.2,1206.87,4827.48,1176.47,4705.88,1194.5,4778.0 -2022-03-16,EQ,BPCL,43.0,457.0,19651.0,164.03,7053.29,165.98,7137.14,162.47,6986.21,165.33,7109.19 -2022-03-16,EQ,TATACHEM,20.0,751.2,15024.0,886.12,17722.4,903.19,18063.8,886.12,17722.4,896.69,17933.8 -2022-03-16,EQ,TATAMOTORS,60.0,178.34,10700.4,424.41,25464.6,425.9,25554.0,418.1,25086.0,422.28,25336.8 -2022-03-16,EQ,TATAPOWER,105.0,90.0,9450.0,225.03,23628.15,226.69,23802.45,224.1,23530.5,225.47,23674.35 -2022-03-16,EQ,VOLTAS,4.0,1059.0,4236.0,1212.1,4848.4,1270.99,5083.96,1205.69,4822.76,1252.46,5009.84 -2022-03-17,EQ,BPCL,43.0,457.0,19651.0,166.86,7174.98,169.92,7306.56,166.05,7140.15,168.99,7266.57 -2022-03-17,EQ,TATACHEM,20.0,751.2,15024.0,904.24,18084.8,906.53,18130.6,891.05,17821.0,898.07,17961.4 -2022-03-17,EQ,TATAMOTORS,60.0,178.34,10700.4,429.33,25759.8,433.01,25980.6,426.9,25614.0,431.12,25867.2 -2022-03-17,EQ,TATAPOWER,105.0,90.0,9450.0,228.55,23997.75,228.89,24033.45,226.3,23761.5,226.74,23807.7 -2022-03-17,EQ,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1305.92,5223.68,1271.53,5086.12,1277.74,5110.96 -2022-03-18,EQ,BPCL,43.0,457.0,19651.0,166.86,7174.98,169.92,7306.56,166.05,7140.15,168.99,7266.57 -2022-03-18,EQ,TATACHEM,20.0,751.2,15024.0,904.24,18084.8,906.53,18130.6,891.05,17821.0,898.07,17961.4 -2022-03-18,EQ,TATAMOTORS,60.0,178.34,10700.4,429.33,25759.8,433.01,25980.6,426.9,25614.0,431.12,25867.2 -2022-03-18,EQ,TATAPOWER,105.0,90.0,9450.0,228.55,23997.75,228.89,24033.45,226.3,23761.5,226.74,23807.7 -2022-03-18,EQ,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1305.92,5223.68,1271.53,5086.12,1277.74,5110.96 -2022-03-19,EQ,BPCL,43.0,457.0,19651.0,166.86,7174.98,169.92,7306.56,166.05,7140.15,168.99,7266.57 -2022-03-19,EQ,TATACHEM,20.0,751.2,15024.0,904.24,18084.8,906.53,18130.6,891.05,17821.0,898.07,17961.4 -2022-03-19,EQ,TATAMOTORS,60.0,178.34,10700.4,429.33,25759.8,433.01,25980.6,426.9,25614.0,431.12,25867.2 -2022-03-19,EQ,TATAPOWER,105.0,90.0,9450.0,228.55,23997.75,228.89,24033.45,226.3,23761.5,226.74,23807.7 -2022-03-19,EQ,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1305.92,5223.68,1271.53,5086.12,1277.74,5110.96 -2022-03-20,EQ,BPCL,43.0,457.0,19651.0,166.86,7174.98,169.92,7306.56,166.05,7140.15,168.99,7266.57 -2022-03-20,EQ,TATACHEM,20.0,751.2,15024.0,904.24,18084.8,906.53,18130.6,891.05,17821.0,898.07,17961.4 -2022-03-20,EQ,TATAMOTORS,60.0,178.34,10700.4,429.33,25759.8,433.01,25980.6,426.9,25614.0,431.12,25867.2 -2022-03-20,EQ,TATAPOWER,105.0,90.0,9450.0,228.55,23997.75,228.89,24033.45,226.3,23761.5,226.74,23807.7 -2022-03-20,EQ,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1305.92,5223.68,1271.53,5086.12,1277.74,5110.96 -2022-03-21,EQ,BPCL,43.0,457.0,19651.0,167.05,7183.15,170.43,7328.49,165.33,7109.19,165.75,7127.25 -2022-03-21,EQ,TATACHEM,20.0,751.2,15024.0,898.55,17971.0,912.75,18255.0,895.54,17910.8,897.83,17956.6 -2022-03-21,EQ,TATAMOTORS,60.0,178.34,10700.4,432.81,25968.6,433.61,26016.6,424.46,25467.6,425.31,25518.6 -2022-03-21,EQ,TATAPOWER,105.0,90.0,9450.0,227.91,23930.55,228.35,23976.75,222.43,23355.15,223.02,23417.1 -2022-03-21,EQ,VOLTAS,4.0,1059.0,4236.0,1292.13,5168.52,1295.82,5183.28,1263.54,5054.16,1270.15,5080.6 -2022-03-22,EQ,BPCL,43.0,457.0,19651.0,166.51,7159.93,171.55,7376.65,165.51,7116.93,170.94,7350.42 -2022-03-22,EQ,TATACHEM,20.0,751.2,15024.0,897.59,17951.8,917.67,18353.4,885.26,17705.2,912.6,18252.0 -2022-03-22,EQ,TATAMOTORS,60.0,178.34,10700.4,425.46,25527.6,438.72,26323.2,418.6,25116.0,437.63,26257.8 -2022-03-22,EQ,TATAPOWER,105.0,90.0,9450.0,224.15,23535.75,226.89,23823.45,221.41,23248.05,226.4,23772.0 -2022-03-22,EQ,VOLTAS,4.0,1059.0,4236.0,1269.46,5077.84,1269.46,5077.84,1220.28,4881.12,1264.78,5059.12 -2022-03-23,EQ,BPCL,43.0,457.0,19651.0,172.1,7400.3,172.43,7414.49,169.37,7282.91,170.11,7314.73 -2022-03-23,EQ,TATACHEM,20.0,751.2,15024.0,915.76,18315.2,926.03,18520.6,904.52,18090.4,919.58,18391.6 -2022-03-23,EQ,TATAMOTORS,60.0,178.34,10700.4,440.76,26445.6,444.24,26654.4,431.92,25915.2,433.11,25986.6 -2022-03-23,EQ,TATAPOWER,105.0,90.0,9450.0,227.33,23869.65,232.32,24393.6,226.64,23797.2,229.23,24069.15 -2022-03-23,EQ,VOLTAS,4.0,1059.0,4236.0,1277.93,5111.72,1320.71,5282.84,1276.5,5106.0,1286.06,5144.24 -2022-03-24,EQ,BPCL,43.0,457.0,19651.0,169.83,7302.69,170.66,7338.38,167.42,7199.06,168.25,7234.75 -2022-03-24,EQ,TATACHEM,20.0,751.2,15024.0,916.23,18324.6,931.91,18638.2,909.21,18184.2,929.81,18596.2 -2022-03-24,EQ,TATAMOTORS,60.0,178.34,10700.4,427.35,25641.0,432.71,25962.6,424.91,25494.6,430.53,25831.8 -2022-03-24,EQ,TATAPOWER,105.0,90.0,9450.0,228.94,24038.7,235.79,24757.95,227.91,23930.55,234.32,24603.6 -2022-03-24,EQ,VOLTAS,4.0,1059.0,4236.0,1284.24,5136.96,1285.23,5140.92,1247.82,4991.28,1257.83,5031.32 -2022-03-25,EQ,BPCL,43.0,457.0,19651.0,167.97,7222.71,169.16,7273.88,166.16,7144.88,167.18,7188.74 -2022-03-25,EQ,TATACHEM,20.0,751.2,15024.0,931.72,18634.4,942.04,18840.8,924.6,18492.0,932.1,18642.0 -2022-03-25,EQ,TATAMOTORS,60.0,178.34,10700.4,434.3,26058.0,434.3,26058.0,425.01,25500.6,429.43,25765.8 -2022-03-25,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,239.02,25097.1,234.03,24573.15,236.13,24793.65 -2022-03-25,EQ,VOLTAS,4.0,1059.0,4236.0,1258.62,5034.48,1276.11,5104.44,1225.11,4900.44,1231.02,4924.08 -2022-03-26,EQ,BPCL,43.0,457.0,19651.0,167.97,7222.71,169.16,7273.88,166.16,7144.88,167.18,7188.74 -2022-03-26,EQ,TATACHEM,20.0,751.2,15024.0,931.72,18634.4,942.04,18840.8,924.6,18492.0,932.1,18642.0 -2022-03-26,EQ,TATAMOTORS,60.0,178.34,10700.4,434.3,26058.0,434.3,26058.0,425.01,25500.6,429.43,25765.8 -2022-03-26,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,239.02,25097.1,234.03,24573.15,236.13,24793.65 -2022-03-26,EQ,VOLTAS,4.0,1059.0,4236.0,1258.62,5034.48,1276.11,5104.44,1225.11,4900.44,1231.02,4924.08 -2022-03-27,EQ,BPCL,43.0,457.0,19651.0,167.97,7222.71,169.16,7273.88,166.16,7144.88,167.18,7188.74 -2022-03-27,EQ,TATACHEM,20.0,751.2,15024.0,931.72,18634.4,942.04,18840.8,924.6,18492.0,932.1,18642.0 -2022-03-27,EQ,TATAMOTORS,60.0,178.34,10700.4,434.3,26058.0,434.3,26058.0,425.01,25500.6,429.43,25765.8 -2022-03-27,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,239.02,25097.1,234.03,24573.15,236.13,24793.65 -2022-03-27,EQ,VOLTAS,4.0,1059.0,4236.0,1258.62,5034.48,1276.11,5104.44,1225.11,4900.44,1231.02,4924.08 -2022-03-28,EQ,BPCL,43.0,457.0,19651.0,167.05,7183.15,168.37,7239.91,165.33,7109.19,166.91,7177.13 -2022-03-28,EQ,TATACHEM,20.0,751.2,15024.0,937.17,18743.4,937.17,18743.4,909.59,18191.8,914.47,18289.4 -2022-03-28,EQ,TATAMOTORS,60.0,178.34,10700.4,429.33,25759.8,432.26,25935.6,423.87,25432.2,430.03,25801.8 -2022-03-28,EQ,TATAPOWER,105.0,90.0,9450.0,237.3,24916.5,238.72,25065.6,232.32,24393.6,234.42,24614.1 -2022-03-28,EQ,VOLTAS,4.0,1059.0,4236.0,1236.93,4947.72,1239.79,4959.16,1200.47,4801.88,1213.87,4855.48 -2022-03-29,EQ,BPCL,43.0,457.0,19651.0,167.97,7222.71,168.16,7230.88,166.09,7141.87,166.33,7152.19 -2022-03-29,EQ,TATACHEM,20.0,751.2,15024.0,916.43,18328.6,946.06,18921.2,915.71,18314.2,943.96,18879.2 -2022-03-29,EQ,TATAMOTORS,60.0,178.34,10700.4,433.31,25998.6,436.64,26198.4,428.74,25724.4,431.02,25861.2 -2022-03-29,EQ,TATAPOWER,105.0,90.0,9450.0,238.33,25024.65,239.6,25158.0,233.34,24500.7,233.93,24562.65 -2022-03-29,EQ,VOLTAS,4.0,1059.0,4236.0,1225.11,4900.44,1233.93,4935.72,1211.01,4844.04,1229.34,4917.36 -2022-03-30,EQ,BPCL,43.0,457.0,19651.0,167.28,7193.04,168.16,7230.88,166.67,7166.81,167.07,7184.01 -2022-03-30,EQ,TATACHEM,20.0,751.2,15024.0,952.89,19057.8,953.13,19062.6,936.79,18735.8,940.51,18810.2 -2022-03-30,EQ,TATAMOTORS,60.0,178.34,10700.4,435.74,26144.4,439.77,26386.2,431.57,25894.2,432.96,25977.6 -2022-03-30,EQ,TATAPOWER,105.0,90.0,9450.0,235.74,24752.7,239.6,25158.0,232.61,24424.05,236.47,24829.35 -2022-03-30,EQ,VOLTAS,4.0,1059.0,4236.0,1239.89,4959.56,1255.02,5020.08,1227.08,4908.32,1250.39,5001.56 -2022-03-31,EQ,BPCL,43.0,457.0,19651.0,167.51,7202.93,169.13,7272.59,166.49,7159.07,166.74,7169.82 -2022-03-31,EQ,TATACHEM,20.0,751.2,15024.0,939.94,18798.8,946.15,18923.0,928.18,18563.6,931.39,18627.8 -2022-03-31,EQ,TATAMOTORS,60.0,178.34,10700.4,433.31,25998.6,435.59,26135.4,429.93,25795.8,431.07,25864.2 -2022-03-31,EQ,TATAPOWER,105.0,90.0,9450.0,237.65,24953.25,237.65,24953.25,232.51,24413.55,233.49,24516.45 -2022-03-31,EQ,VOLTAS,4.0,1059.0,4236.0,1255.66,5022.64,1255.66,5022.64,1225.5,4902.0,1227.47,4909.88 -2022-04-01,EQ,BPCL,43.0,457.0,19651.0,167.76,7213.68,174.01,7482.43,167.76,7213.68,173.73,7470.39 -2022-04-01,EQ,TATACHEM,20.0,751.2,15024.0,932.01,18640.2,950.89,19017.8,931.1,18622.0,943.67,18873.4 -2022-04-01,EQ,TATAMOTORS,60.0,178.34,10700.4,431.32,25879.2,439.52,26371.2,428.19,25691.4,438.43,26305.8 -2022-04-01,EQ,TATAPOWER,105.0,90.0,9450.0,232.51,24413.55,241.02,25307.1,231.97,24356.85,240.14,25214.7 -2022-04-01,EQ,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1246.49,4985.96,1226.04,4904.16,1242.7,4970.8 -2022-04-02,EQ,BPCL,43.0,457.0,19651.0,167.76,7213.68,174.01,7482.43,167.76,7213.68,173.73,7470.39 -2022-04-02,EQ,TATACHEM,20.0,751.2,15024.0,932.01,18640.2,950.89,19017.8,931.1,18622.0,943.67,18873.4 -2022-04-02,EQ,TATAMOTORS,60.0,178.34,10700.4,431.32,25879.2,439.52,26371.2,428.19,25691.4,438.43,26305.8 -2022-04-02,EQ,TATAPOWER,105.0,90.0,9450.0,232.51,24413.55,241.02,25307.1,231.97,24356.85,240.14,25214.7 -2022-04-02,EQ,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1246.49,4985.96,1226.04,4904.16,1242.7,4970.8 -2022-04-03,EQ,BPCL,43.0,457.0,19651.0,167.76,7213.68,174.01,7482.43,167.76,7213.68,173.73,7470.39 -2022-04-03,EQ,TATACHEM,20.0,751.2,15024.0,932.01,18640.2,950.89,19017.8,931.1,18622.0,943.67,18873.4 -2022-04-03,EQ,TATAMOTORS,60.0,178.34,10700.4,431.32,25879.2,439.52,26371.2,428.19,25691.4,438.43,26305.8 -2022-04-03,EQ,TATAPOWER,105.0,90.0,9450.0,232.51,24413.55,241.02,25307.1,231.97,24356.85,240.14,25214.7 -2022-04-03,EQ,VOLTAS,4.0,1059.0,4236.0,1227.08,4908.32,1246.49,4985.96,1226.04,4904.16,1242.7,4970.8 -2022-04-04,EQ,BPCL,43.0,457.0,19651.0,173.73,7470.39,176.91,7607.13,172.71,7426.53,176.42,7586.06 -2022-04-04,EQ,TATACHEM,20.0,751.2,15024.0,950.79,19015.8,964.65,19293.0,938.98,18779.6,957.77,19155.4 -2022-04-04,EQ,TATAMOTORS,60.0,178.34,10700.4,441.66,26499.6,446.72,26803.2,438.58,26314.8,443.99,26639.4 -2022-04-04,EQ,TATAPOWER,105.0,90.0,9450.0,241.81,25390.05,248.07,26047.35,240.78,25281.9,246.5,25882.5 -2022-04-04,EQ,VOLTAS,4.0,1059.0,4236.0,1240.48,4961.92,1262.56,5050.24,1236.93,4947.72,1258.37,5033.48 -2022-04-05,EQ,BPCL,43.0,457.0,19651.0,176.79,7601.97,177.25,7621.75,174.72,7512.96,176.33,7582.19 -2022-04-05,EQ,TATACHEM,20.0,751.2,15024.0,963.36,19267.2,970.19,19403.8,955.0,19100.0,959.49,19189.8 -2022-04-05,EQ,TATAMOTORS,60.0,178.34,10700.4,447.22,26833.2,459.05,27543.0,445.53,26731.8,455.22,27313.2 -2022-04-05,EQ,TATAPOWER,105.0,90.0,9450.0,248.36,26077.8,269.3,28276.5,246.65,25898.25,267.68,28106.4 -2022-04-05,EQ,VOLTAS,4.0,1059.0,4236.0,1272.41,5089.64,1305.63,5222.52,1260.09,5040.36,1296.07,5184.28 -2022-04-06,EQ,BPCL,43.0,457.0,19651.0,175.86,7561.98,179.32,7710.76,175.14,7531.02,179.02,7697.86 -2022-04-06,EQ,TATACHEM,20.0,751.2,15024.0,955.9,19118.0,972.68,19453.6,952.13,19042.6,956.43,19128.6 -2022-04-06,EQ,TATAMOTORS,60.0,178.34,10700.4,453.09,27185.4,459.84,27590.4,449.81,26988.6,453.33,27199.8 -2022-04-06,EQ,TATAPOWER,105.0,90.0,9450.0,269.98,28347.9,290.09,30459.45,267.19,28054.95,283.53,29770.65 -2022-04-06,EQ,VOLTAS,4.0,1059.0,4236.0,1300.95,5203.8,1309.47,5237.88,1276.85,5107.4,1302.97,5211.88 -2022-04-07,EQ,BPCL,43.0,457.0,19651.0,178.58,7678.94,179.71,7727.53,176.09,7571.87,176.7,7598.1 -2022-04-07,EQ,TATACHEM,20.0,751.2,15024.0,957.34,19146.8,965.46,19309.2,934.87,18697.4,937.74,18754.8 -2022-04-07,EQ,TATAMOTORS,60.0,178.34,10700.4,453.68,27220.8,456.27,27376.2,445.73,26743.8,446.72,26803.2 -2022-04-07,EQ,TATAPOWER,105.0,90.0,9450.0,286.03,30033.15,291.6,30618.0,270.03,28353.15,271.79,28537.95 -2022-04-07,EQ,VOLTAS,4.0,1059.0,4236.0,1302.97,5211.88,1328.25,5313.0,1272.96,5091.84,1282.47,5129.88 -2022-04-08,EQ,BPCL,43.0,457.0,19651.0,177.62,7637.66,179.48,7717.64,176.84,7604.12,178.44,7672.92 -2022-04-08,EQ,TATACHEM,20.0,751.2,15024.0,938.7,18774.0,960.68,19213.6,938.7,18774.0,955.52,19110.4 -2022-04-08,EQ,TATAMOTORS,60.0,178.34,10700.4,447.22,26833.2,453.43,27205.8,446.92,26815.2,449.26,26955.6 -2022-04-08,EQ,TATAPOWER,105.0,90.0,9450.0,274.83,28857.15,276.68,29051.4,267.15,28050.75,272.09,28569.45 -2022-04-08,EQ,VOLTAS,4.0,1059.0,4236.0,1295.08,5180.32,1302.97,5211.88,1284.73,5138.92,1298.63,5194.52 -2022-04-09,EQ,BPCL,43.0,457.0,19651.0,177.62,7637.66,179.48,7717.64,176.84,7604.12,178.44,7672.92 -2022-04-09,EQ,TATACHEM,20.0,751.2,15024.0,938.7,18774.0,960.68,19213.6,938.7,18774.0,955.52,19110.4 -2022-04-09,EQ,TATAMOTORS,60.0,178.34,10700.4,447.22,26833.2,453.43,27205.8,446.92,26815.2,449.26,26955.6 -2022-04-09,EQ,TATAPOWER,105.0,90.0,9450.0,274.83,28857.15,276.68,29051.4,267.15,28050.75,272.09,28569.45 -2022-04-09,EQ,VOLTAS,4.0,1059.0,4236.0,1295.08,5180.32,1302.97,5211.88,1284.73,5138.92,1298.63,5194.52 -2022-04-10,EQ,BPCL,43.0,457.0,19651.0,177.62,7637.66,179.48,7717.64,176.84,7604.12,178.44,7672.92 -2022-04-10,EQ,TATACHEM,20.0,751.2,15024.0,938.7,18774.0,960.68,19213.6,938.7,18774.0,955.52,19110.4 -2022-04-10,EQ,TATAMOTORS,60.0,178.34,10700.4,447.22,26833.2,453.43,27205.8,446.92,26815.2,449.26,26955.6 -2022-04-10,EQ,TATAPOWER,105.0,90.0,9450.0,274.83,28857.15,276.68,29051.4,267.15,28050.75,272.09,28569.45 -2022-04-10,EQ,VOLTAS,4.0,1059.0,4236.0,1295.08,5180.32,1302.97,5211.88,1284.73,5138.92,1298.63,5194.52 -2022-04-11,EQ,BPCL,43.0,457.0,19651.0,178.72,7684.96,181.04,7784.72,178.55,7677.65,180.2,7748.6 -2022-04-11,EQ,TATACHEM,20.0,751.2,15024.0,953.9,19078.0,976.74,19534.8,952.27,19045.4,962.26,19245.2 -2022-04-11,EQ,TATAMOTORS,60.0,178.34,10700.4,454.18,27250.8,456.07,27364.2,448.22,26893.2,449.26,26955.6 -2022-04-11,EQ,TATAPOWER,105.0,90.0,9450.0,274.92,28866.6,282.21,29632.05,274.29,28800.45,276.78,29061.9 -2022-04-11,EQ,VOLTAS,4.0,1059.0,4236.0,1302.97,5211.88,1305.83,5223.32,1279.61,5118.44,1284.29,5137.16 -2022-04-12,EQ,BPCL,43.0,457.0,19651.0,179.55,7720.65,179.85,7733.55,175.05,7527.15,176.6,7593.8 -2022-04-12,EQ,TATACHEM,20.0,751.2,15024.0,960.78,19215.6,961.64,19232.8,919.58,18391.6,931.67,18633.4 -2022-04-12,EQ,TATAMOTORS,60.0,178.34,10700.4,448.02,26881.2,448.02,26881.2,432.31,25938.6,435.59,26135.4 -2022-04-12,EQ,TATAPOWER,105.0,90.0,9450.0,277.22,29108.1,277.22,29108.1,265.73,27901.65,269.2,28266.0 -2022-04-12,EQ,VOLTAS,4.0,1059.0,4236.0,1281.28,5125.12,1293.01,5172.04,1249.79,4999.16,1284.04,5136.16 -2022-04-13,EQ,BPCL,43.0,457.0,19651.0,176.33,7582.19,178.16,7660.88,175.26,7536.18,175.86,7561.98 -2022-04-13,EQ,TATACHEM,20.0,751.2,15024.0,936.36,18727.2,946.35,18927.0,929.52,18590.4,933.87,18677.4 -2022-04-13,EQ,TATAMOTORS,60.0,178.34,10700.4,439.07,26344.2,440.12,26407.2,427.44,25646.4,428.39,25703.4 -2022-04-13,EQ,TATAPOWER,105.0,90.0,9450.0,272.58,28620.9,274.24,28795.2,266.41,27973.05,267.19,28054.95 -2022-04-13,EQ,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 -2022-04-14,EQ,BPCL,43.0,457.0,19651.0,176.33,7582.19,178.16,7660.88,175.26,7536.18,175.86,7561.98 -2022-04-14,EQ,TATACHEM,20.0,751.2,15024.0,936.36,18727.2,946.35,18927.0,929.52,18590.4,933.87,18677.4 -2022-04-14,EQ,TATAMOTORS,60.0,178.34,10700.4,439.07,26344.2,440.12,26407.2,427.44,25646.4,428.39,25703.4 -2022-04-14,EQ,TATAPOWER,105.0,90.0,9450.0,272.58,28620.9,274.24,28795.2,266.41,27973.05,267.19,28054.95 -2022-04-14,EQ,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 -2022-04-15,EQ,BPCL,43.0,457.0,19651.0,176.33,7582.19,178.16,7660.88,175.26,7536.18,175.86,7561.98 -2022-04-15,EQ,TATACHEM,20.0,751.2,15024.0,936.36,18727.2,946.35,18927.0,929.52,18590.4,933.87,18677.4 -2022-04-15,EQ,TATAMOTORS,60.0,178.34,10700.4,439.07,26344.2,440.12,26407.2,427.44,25646.4,428.39,25703.4 -2022-04-15,EQ,TATAPOWER,105.0,90.0,9450.0,272.58,28620.9,274.24,28795.2,266.41,27973.05,267.19,28054.95 -2022-04-15,EQ,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 -2022-04-16,EQ,BPCL,43.0,457.0,19651.0,176.33,7582.19,178.16,7660.88,175.26,7536.18,175.86,7561.98 -2022-04-16,EQ,TATACHEM,20.0,751.2,15024.0,936.36,18727.2,946.35,18927.0,929.52,18590.4,933.87,18677.4 -2022-04-16,EQ,TATAMOTORS,60.0,178.34,10700.4,439.07,26344.2,440.12,26407.2,427.44,25646.4,428.39,25703.4 -2022-04-16,EQ,TATAPOWER,105.0,90.0,9450.0,272.58,28620.9,274.24,28795.2,266.41,27973.05,267.19,28054.95 -2022-04-16,EQ,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 -2022-04-17,EQ,BPCL,43.0,457.0,19651.0,176.33,7582.19,178.16,7660.88,175.26,7536.18,175.86,7561.98 -2022-04-17,EQ,TATACHEM,20.0,751.2,15024.0,936.36,18727.2,946.35,18927.0,929.52,18590.4,933.87,18677.4 -2022-04-17,EQ,TATAMOTORS,60.0,178.34,10700.4,439.07,26344.2,440.12,26407.2,427.44,25646.4,428.39,25703.4 -2022-04-17,EQ,TATAPOWER,105.0,90.0,9450.0,272.58,28620.9,274.24,28795.2,266.41,27973.05,267.19,28054.95 -2022-04-17,EQ,VOLTAS,4.0,1059.0,4236.0,1289.17,5156.68,1298.43,5193.72,1270.1,5080.4,1285.52,5142.08 -2022-04-18,EQ,BPCL,43.0,457.0,19651.0,175.86,7561.98,175.86,7561.98,172.17,7403.31,172.5,7417.5 -2022-04-18,EQ,TATACHEM,20.0,751.2,15024.0,924.36,18487.2,946.97,18939.4,910.31,18206.2,944.48,18889.6 -2022-04-18,EQ,TATAMOTORS,60.0,178.34,10700.4,427.35,25641.0,433.66,26019.6,421.03,25261.8,431.12,25867.2 -2022-04-18,EQ,TATAPOWER,105.0,90.0,9450.0,262.11,27521.55,262.11,27521.55,246.55,25887.75,252.32,26493.6 -2022-04-18,EQ,VOLTAS,4.0,1059.0,4236.0,1259.31,5037.24,1268.37,5073.48,1222.69,4890.76,1229.29,4917.16 -2022-04-19,EQ,BPCL,43.0,457.0,19651.0,173.49,7460.07,178.11,7658.73,173.08,7442.44,174.4,7499.2 -2022-04-19,EQ,TATACHEM,20.0,751.2,15024.0,948.35,18967.0,964.6,19292.0,910.02,18200.4,925.84,18516.8 -2022-04-19,EQ,TATAMOTORS,60.0,178.34,10700.4,434.05,26043.0,437.53,26251.8,414.43,24865.8,422.33,25339.8 -2022-04-19,EQ,TATAPOWER,105.0,90.0,9450.0,254.87,26761.35,256.33,26914.65,237.26,24912.3,241.12,25317.6 -2022-04-19,EQ,VOLTAS,4.0,1059.0,4236.0,1239.84,4959.36,1253.15,5012.6,1205.1,4820.4,1227.52,4910.08 -2022-04-20,EQ,BPCL,43.0,457.0,19651.0,176.23,7577.89,182.03,7827.29,174.63,7509.09,180.94,7780.42 -2022-04-20,EQ,TATACHEM,20.0,751.2,15024.0,934.87,18697.4,942.28,18845.6,917.67,18353.4,927.56,18551.2 -2022-04-20,EQ,TATAMOTORS,60.0,178.34,10700.4,428.34,25700.4,438.97,26338.2,425.61,25536.6,437.83,26269.8 -2022-04-20,EQ,TATAPOWER,105.0,90.0,9450.0,244.59,25681.95,249.19,26164.95,241.22,25328.1,244.25,25646.25 -2022-04-20,EQ,VOLTAS,4.0,1059.0,4236.0,1226.88,4907.52,1237.52,4950.08,1206.92,4827.68,1232.6,4930.4 -2022-04-21,EQ,BPCL,43.0,457.0,19651.0,183.29,7881.47,185.05,7957.15,180.97,7781.71,184.54,7935.22 -2022-04-21,EQ,TATACHEM,20.0,751.2,15024.0,932.01,18640.2,944.15,18883.0,930.09,18601.8,939.7,18794.0 -2022-04-21,EQ,TATAMOTORS,60.0,178.34,10700.4,441.76,26505.6,446.58,26794.8,438.33,26299.8,445.28,26716.8 -2022-04-21,EQ,TATAPOWER,105.0,90.0,9450.0,247.53,25990.65,254.57,26729.85,245.28,25754.4,253.25,26591.25 -2022-04-21,EQ,VOLTAS,4.0,1059.0,4236.0,1234.37,4937.48,1251.77,5007.08,1233.98,4935.92,1247.72,4990.88 -2022-04-22,EQ,BPCL,43.0,457.0,19651.0,183.29,7881.47,184.33,7926.19,181.66,7811.38,182.54,7849.22 -2022-04-22,EQ,TATACHEM,20.0,751.2,15024.0,936.79,18735.8,945.39,18907.8,926.84,18536.8,930.29,18605.8 -2022-04-22,EQ,TATAMOTORS,60.0,178.34,10700.4,439.32,26359.2,444.49,26669.4,435.3,26118.0,436.14,26168.4 -2022-04-22,EQ,TATAPOWER,105.0,90.0,9450.0,252.42,26504.1,253.4,26607.0,246.84,25918.2,247.63,26001.15 -2022-04-22,EQ,VOLTAS,4.0,1059.0,4236.0,1236.0,4944.0,1253.15,5012.6,1231.02,4924.08,1234.07,4936.28 -2022-04-23,EQ,BPCL,43.0,457.0,19651.0,183.29,7881.47,184.33,7926.19,181.66,7811.38,182.54,7849.22 -2022-04-23,EQ,TATACHEM,20.0,751.2,15024.0,936.79,18735.8,945.39,18907.8,926.84,18536.8,930.29,18605.8 -2022-04-23,EQ,TATAMOTORS,60.0,178.34,10700.4,439.32,26359.2,444.49,26669.4,435.3,26118.0,436.14,26168.4 -2022-04-23,EQ,TATAPOWER,105.0,90.0,9450.0,252.42,26504.1,253.4,26607.0,246.84,25918.2,247.63,26001.15 -2022-04-23,EQ,VOLTAS,4.0,1059.0,4236.0,1236.0,4944.0,1253.15,5012.6,1231.02,4924.08,1234.07,4936.28 -2022-04-24,EQ,BPCL,43.0,457.0,19651.0,183.29,7881.47,184.33,7926.19,181.66,7811.38,182.54,7849.22 -2022-04-24,EQ,TATACHEM,20.0,751.2,15024.0,936.79,18735.8,945.39,18907.8,926.84,18536.8,930.29,18605.8 -2022-04-24,EQ,TATAMOTORS,60.0,178.34,10700.4,439.32,26359.2,444.49,26669.4,435.3,26118.0,436.14,26168.4 -2022-04-24,EQ,TATAPOWER,105.0,90.0,9450.0,252.42,26504.1,253.4,26607.0,246.84,25918.2,247.63,26001.15 -2022-04-24,EQ,VOLTAS,4.0,1059.0,4236.0,1236.0,4944.0,1253.15,5012.6,1231.02,4924.08,1234.07,4936.28 -2022-04-25,EQ,BPCL,43.0,457.0,19651.0,178.65,7681.95,179.09,7700.87,171.13,7358.59,171.55,7376.65 -2022-04-25,EQ,TATACHEM,20.0,751.2,15024.0,917.67,18353.4,922.45,18449.0,889.47,17789.4,895.16,17903.2 -2022-04-25,EQ,TATAMOTORS,60.0,178.34,10700.4,430.08,25804.8,433.31,25998.6,420.54,25232.4,422.53,25351.8 -2022-04-25,EQ,TATAPOWER,105.0,90.0,9450.0,242.64,25477.2,246.11,25841.55,239.41,25138.05,242.0,25410.0 -2022-04-25,EQ,VOLTAS,4.0,1059.0,4236.0,1227.57,4910.28,1238.95,4955.8,1212.79,4851.16,1224.46,4897.84 -2022-04-26,EQ,BPCL,43.0,457.0,19651.0,173.26,7450.18,174.19,7490.17,171.29,7365.47,173.01,7439.43 -2022-04-26,EQ,TATACHEM,20.0,751.2,15024.0,907.15,18143.0,922.45,18449.0,903.52,18070.4,919.82,18396.4 -2022-04-26,EQ,TATAMOTORS,60.0,178.34,10700.4,431.22,25873.2,434.75,26085.0,428.94,25736.4,432.21,25932.6 -2022-04-26,EQ,TATAPOWER,105.0,90.0,9450.0,245.72,25800.6,246.01,25831.05,242.69,25482.45,243.47,25564.35 -2022-04-26,EQ,VOLTAS,4.0,1059.0,4236.0,1233.98,4935.92,1247.13,4988.52,1227.08,4908.32,1244.37,4977.48 -2022-04-27,EQ,BPCL,43.0,457.0,19651.0,170.76,7342.68,172.43,7414.49,169.04,7268.72,170.06,7312.58 -2022-04-27,EQ,TATACHEM,20.0,751.2,15024.0,907.73,18154.6,924.84,18496.8,902.33,18046.6,919.44,18388.8 -2022-04-27,EQ,TATAMOTORS,60.0,178.34,10700.4,426.6,25596.0,430.28,25816.8,422.48,25348.8,427.59,25655.4 -2022-04-27,EQ,TATAPOWER,105.0,90.0,9450.0,242.44,25456.2,249.73,26221.65,240.19,25219.95,242.0,25410.0 -2022-04-27,EQ,VOLTAS,4.0,1059.0,4236.0,1238.81,4955.24,1269.46,5077.84,1232.15,4928.6,1248.17,4992.68 -2022-04-28,EQ,BPCL,43.0,457.0,19651.0,172.47,7416.21,172.47,7416.21,169.43,7285.49,171.38,7369.34 -2022-04-28,EQ,TATACHEM,20.0,751.2,15024.0,927.23,18544.6,927.75,18555.0,906.87,18137.4,917.05,18341.0 -2022-04-28,EQ,TATAMOTORS,60.0,178.34,10700.4,432.12,25927.2,436.49,26189.4,428.14,25688.4,433.36,26001.6 -2022-04-28,EQ,TATAPOWER,105.0,90.0,9450.0,245.47,25774.35,245.47,25774.35,239.11,25106.55,242.88,25502.4 -2022-04-28,EQ,VOLTAS,4.0,1059.0,4236.0,1257.93,5031.72,1275.37,5101.48,1250.34,5001.36,1267.14,5068.56 -2022-04-29,EQ,BPCL,43.0,457.0,19651.0,171.69,7382.67,172.94,7436.42,167.58,7205.94,168.25,7234.75 -2022-04-29,EQ,TATACHEM,20.0,751.2,15024.0,919.87,18397.4,929.76,18595.2,894.53,17890.6,898.69,17973.8 -2022-04-29,EQ,TATAMOTORS,60.0,178.34,10700.4,437.48,26248.8,444.99,26699.4,433.31,25998.6,434.9,26094.0 -2022-04-29,EQ,TATAPOWER,105.0,90.0,9450.0,245.47,25774.35,247.72,26010.6,235.64,24742.2,237.11,24896.55 -2022-04-29,EQ,VOLTAS,4.0,1059.0,4236.0,1280.2,5120.8,1280.3,5121.2,1231.02,4924.08,1243.39,4973.56 -2022-04-30,EQ,BPCL,43.0,457.0,19651.0,171.69,7382.67,172.94,7436.42,167.58,7205.94,168.25,7234.75 -2022-04-30,EQ,TATACHEM,20.0,751.2,15024.0,919.87,18397.4,929.76,18595.2,894.53,17890.6,898.69,17973.8 -2022-04-30,EQ,TATAMOTORS,60.0,178.34,10700.4,437.48,26248.8,444.99,26699.4,433.31,25998.6,434.9,26094.0 -2022-04-30,EQ,TATAPOWER,105.0,90.0,9450.0,245.47,25774.35,247.72,26010.6,235.64,24742.2,237.11,24896.55 -2022-04-30,EQ,VOLTAS,4.0,1059.0,4236.0,1280.2,5120.8,1280.3,5121.2,1231.02,4924.08,1243.39,4973.56 -2022-05-01,EQ,BPCL,43.0,457.0,19651.0,171.69,7382.67,172.94,7436.42,167.58,7205.94,168.25,7234.75 -2022-05-01,EQ,TATACHEM,20.0,751.2,15024.0,919.87,18397.4,929.76,18595.2,894.53,17890.6,898.69,17973.8 -2022-05-01,EQ,TATAMOTORS,60.0,178.34,10700.4,437.48,26248.8,444.99,26699.4,433.31,25998.6,434.9,26094.0 -2022-05-01,EQ,TATAPOWER,105.0,90.0,9450.0,245.47,25774.35,247.72,26010.6,235.64,24742.2,237.11,24896.55 -2022-05-01,EQ,VOLTAS,4.0,1059.0,4236.0,1280.2,5120.8,1280.3,5121.2,1231.02,4924.08,1243.39,4973.56 -2022-05-02,EQ,BPCL,43.0,457.0,19651.0,167.09,7184.87,170.73,7341.39,165.95,7135.85,170.04,7311.72 -2022-05-02,EQ,TATACHEM,20.0,751.2,15024.0,927.23,18544.6,1001.79,20035.8,927.23,18544.6,987.45,19749.0 -2022-05-02,EQ,TATAMOTORS,60.0,178.34,10700.4,435.25,26115.0,440.22,26413.2,425.85,25551.0,430.18,25810.8 -2022-05-02,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,244.25,25646.25,233.24,24490.2,243.13,25528.65 -2022-05-02,EQ,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1248.37,4993.48,1205.15,4820.6,1213.23,4852.92 -2022-05-03,EQ,BPCL,43.0,457.0,19651.0,167.09,7184.87,170.73,7341.39,165.95,7135.85,170.04,7311.72 -2022-05-03,EQ,TATACHEM,20.0,751.2,15024.0,927.23,18544.6,1001.79,20035.8,927.23,18544.6,987.45,19749.0 -2022-05-03,EQ,TATAMOTORS,60.0,178.34,10700.4,435.25,26115.0,440.22,26413.2,425.85,25551.0,430.18,25810.8 -2022-05-03,EQ,TATAPOWER,105.0,90.0,9450.0,234.81,24655.05,244.25,25646.25,233.24,24490.2,243.13,25528.65 -2022-05-03,EQ,VOLTAS,4.0,1059.0,4236.0,1232.0,4928.0,1248.37,4993.48,1205.15,4820.6,1213.23,4852.92 -2022-05-04,EQ,BPCL,43.0,457.0,19651.0,170.04,7311.72,172.33,7410.19,166.81,7172.83,168.65,7251.95 -2022-05-04,EQ,TATACHEM,20.0,751.2,15024.0,994.57,19891.4,1007.71,20154.2,980.81,19616.2,988.93,19778.6 -2022-05-04,EQ,TATAMOTORS,60.0,178.34,10700.4,435.25,26115.0,437.88,26272.8,418.1,25086.0,420.89,25253.4 -2022-05-04,EQ,TATAPOWER,105.0,90.0,9450.0,244.45,25667.25,248.7,26113.5,237.6,24948.0,239.65,25163.25 -2022-05-04,EQ,VOLTAS,4.0,1059.0,4236.0,1221.9,4887.6,1221.9,4887.6,1119.89,4479.56,1128.17,4512.68 -2022-05-05,EQ,BPCL,43.0,457.0,19651.0,169.85,7303.55,171.11,7357.73,167.09,7184.87,167.51,7202.93 -2022-05-05,EQ,TATACHEM,20.0,751.2,15024.0,995.1,19902.0,1022.77,20455.4,992.23,19844.6,1000.16,20003.2 -2022-05-05,EQ,TATAMOTORS,60.0,178.34,10700.4,426.35,25581.0,431.32,25879.2,421.08,25264.8,423.67,25420.2 -2022-05-05,EQ,TATAPOWER,105.0,90.0,9450.0,243.57,25574.85,245.87,25816.35,239.65,25163.25,242.15,25425.75 -2022-05-05,EQ,VOLTAS,4.0,1059.0,4236.0,1141.33,4565.32,1155.32,4621.28,1127.53,4510.12,1140.79,4563.16 -2022-05-06,EQ,BPCL,43.0,457.0,19651.0,165.65,7122.95,166.95,7178.85,163.8,7043.4,165.79,7128.97 -2022-05-06,EQ,TATACHEM,20.0,751.2,15024.0,992.99,19859.8,1002.7,20054.0,982.24,19644.8,986.97,19739.4 -2022-05-06,EQ,TATAMOTORS,60.0,178.34,10700.4,416.26,24975.6,417.61,25056.6,404.49,24269.4,406.03,24361.8 -2022-05-06,EQ,TATAPOWER,105.0,90.0,9450.0,237.75,24963.75,241.66,25374.3,235.45,24722.25,239.9,25189.5 -2022-05-06,EQ,VOLTAS,4.0,1059.0,4236.0,1080.22,4320.88,1083.72,4334.88,1029.96,4119.84,1053.91,4215.64 -2022-05-07,EQ,BPCL,43.0,457.0,19651.0,165.65,7122.95,166.95,7178.85,163.8,7043.4,165.79,7128.97 -2022-05-07,EQ,TATACHEM,20.0,751.2,15024.0,992.99,19859.8,1002.7,20054.0,982.24,19644.8,986.97,19739.4 -2022-05-07,EQ,TATAMOTORS,60.0,178.34,10700.4,416.26,24975.6,417.61,25056.6,404.49,24269.4,406.03,24361.8 -2022-05-07,EQ,TATAPOWER,105.0,90.0,9450.0,237.75,24963.75,241.66,25374.3,235.45,24722.25,239.9,25189.5 -2022-05-07,EQ,VOLTAS,4.0,1059.0,4236.0,1080.22,4320.88,1083.72,4334.88,1029.96,4119.84,1053.91,4215.64 -2022-05-08,EQ,BPCL,43.0,457.0,19651.0,165.65,7122.95,166.95,7178.85,163.8,7043.4,165.79,7128.97 -2022-05-08,EQ,TATACHEM,20.0,751.2,15024.0,992.99,19859.8,1002.7,20054.0,982.24,19644.8,986.97,19739.4 -2022-05-08,EQ,TATAMOTORS,60.0,178.34,10700.4,416.26,24975.6,417.61,25056.6,404.49,24269.4,406.03,24361.8 -2022-05-08,EQ,TATAPOWER,105.0,90.0,9450.0,237.75,24963.75,241.66,25374.3,235.45,24722.25,239.9,25189.5 -2022-05-08,EQ,VOLTAS,4.0,1059.0,4236.0,1080.22,4320.88,1083.72,4334.88,1029.96,4119.84,1053.91,4215.64 -2022-05-09,EQ,BPCL,43.0,457.0,19651.0,165.05,7097.15,166.26,7149.18,162.31,6979.33,163.98,7051.14 -2022-05-09,EQ,TATACHEM,20.0,751.2,15024.0,975.02,19500.4,979.8,19596.0,954.71,19094.2,962.69,19253.8 -2022-05-09,EQ,TATAMOTORS,60.0,178.34,10700.4,404.64,24278.4,404.88,24292.8,392.56,23553.6,401.46,24087.6 -2022-05-09,EQ,TATAPOWER,105.0,90.0,9450.0,229.92,24141.6,231.39,24295.95,218.23,22914.15,225.03,23628.15 -2022-05-09,EQ,VOLTAS,4.0,1059.0,4236.0,1044.74,4178.96,1050.26,4201.04,1015.32,4061.28,1031.58,4126.32 -2022-05-10,EQ,BPCL,43.0,457.0,19651.0,164.03,7053.29,166.12,7143.16,163.05,7011.15,164.01,7052.43 -2022-05-10,EQ,TATACHEM,20.0,751.2,15024.0,958.77,19175.4,974.97,19499.4,916.14,18322.8,924.69,18493.8 -2022-05-10,EQ,TATAMOTORS,60.0,178.34,10700.4,397.53,23851.8,405.98,24358.8,387.19,23231.4,389.33,23359.8 -2022-05-10,EQ,TATAPOWER,105.0,90.0,9450.0,224.98,23622.9,229.43,24090.15,215.88,22667.4,217.35,22821.75 -2022-05-10,EQ,VOLTAS,4.0,1059.0,4236.0,1005.32,4021.28,1019.95,4079.8,961.46,3845.84,974.47,3897.88 -2022-05-11,EQ,BPCL,43.0,457.0,19651.0,164.73,7083.39,166.79,7171.97,159.97,6878.71,161.06,6925.58 -2022-05-11,EQ,TATACHEM,20.0,751.2,15024.0,926.46,18529.2,950.41,19008.2,908.2,18164.0,944.77,18895.4 -2022-05-11,EQ,TATAMOTORS,100.0,261.0,26100.4,393.56,39356.0,394.55,39455.0,375.22,37522.0,385.75,38575.0 -2022-05-11,EQ,TATAPOWER,169.0,141.03,23834.0,217.98,36838.62,224.83,37996.27,214.75,36292.75,221.6,37450.4 -2022-05-11,EQ,VOLTAS,4.0,1059.0,4236.0,975.75,3903.0,980.68,3922.72,947.86,3791.44,963.77,3855.08 -2022-05-12,EQ,BPCL,43.0,457.0,19651.0,160.08,6883.44,160.76,6912.68,156.0,6708.0,157.74,6782.82 -2022-05-12,EQ,TATACHEM,20.0,751.2,15024.0,931.53,18630.6,936.79,18735.8,886.03,17720.6,894.15,17883.0 -2022-05-12,EQ,TATAMOTORS,100.0,261.0,26100.4,379.64,37964.0,382.28,38228.0,363.94,36394.0,370.0,37000.0 -2022-05-12,EQ,TATAPOWER,169.0,141.03,23834.0,220.92,37335.48,222.14,37541.66,212.36,35888.84,214.31,36218.39 -2022-05-12,EQ,VOLTAS,4.0,1059.0,4236.0,954.06,3816.24,957.66,3830.64,921.54,3686.16,935.73,3742.92 -2022-05-13,EQ,BPCL,43.0,457.0,19651.0,158.41,6811.63,160.22,6889.46,155.91,6704.13,156.35,6723.05 -2022-05-13,EQ,LICI,15.0,904.0,13560.0,1759.75,3519.5,1794.95,3589.9,1685.0,3370.0,1691.95,3383.9 -2022-05-13,EQ,TATACHEM,20.0,751.2,15024.0,904.29,18085.8,915.76,18315.2,873.94,17478.8,878.71,17574.2 -2022-05-13,EQ,TATAMOTORS,100.0,261.0,26100.4,384.61,38461.0,416.76,41676.0,384.61,38461.0,401.8,40180.0 -2022-05-13,EQ,TATAPOWER,169.0,141.03,23834.0,220.13,37201.97,224.24,37896.56,216.51,36590.19,217.98,36838.62 -2022-05-13,EQ,VOLTAS,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 -2022-05-14,EQ,BPCL,43.0,457.0,19651.0,158.41,6811.63,160.22,6889.46,155.91,6704.13,156.35,6723.05 -2022-05-14,EQ,LICI,15.0,904.0,13560.0,1759.75,3519.5,1794.95,3589.9,1685.0,3370.0,1691.95,3383.9 -2022-05-14,EQ,TATACHEM,20.0,751.2,15024.0,904.29,18085.8,915.76,18315.2,873.94,17478.8,878.71,17574.2 -2022-05-14,EQ,TATAMOTORS,100.0,261.0,26100.4,384.61,38461.0,416.76,41676.0,384.61,38461.0,401.8,40180.0 -2022-05-14,EQ,TATAPOWER,169.0,141.03,23834.0,220.13,37201.97,224.24,37896.56,216.51,36590.19,217.98,36838.62 -2022-05-14,EQ,VOLTAS,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 -2022-05-15,EQ,BPCL,43.0,457.0,19651.0,158.41,6811.63,160.22,6889.46,155.91,6704.13,156.35,6723.05 -2022-05-15,EQ,LICI,15.0,904.0,13560.0,1759.75,3519.5,1794.95,3589.9,1685.0,3370.0,1691.95,3383.9 -2022-05-15,EQ,TATACHEM,20.0,751.2,15024.0,904.29,18085.8,915.76,18315.2,873.94,17478.8,878.71,17574.2 -2022-05-15,EQ,TATAMOTORS,100.0,261.0,26100.4,384.61,38461.0,416.76,41676.0,384.61,38461.0,401.8,40180.0 -2022-05-15,EQ,TATAPOWER,169.0,141.03,23834.0,220.13,37201.97,224.24,37896.56,216.51,36590.19,217.98,36838.62 -2022-05-15,EQ,VOLTAS,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 -2022-05-16,EQ,BPCL,43.0,457.0,19651.0,157.37,6766.91,157.6,6776.8,154.84,6658.12,155.96,6706.28 -2022-05-16,EQ,LICI,15.0,904.0,13560.0,1759.75,3519.5,1794.95,3589.9,1685.0,3370.0,1691.95,3383.9 -2022-05-16,EQ,TATACHEM,20.0,751.2,15024.0,884.21,17684.2,891.43,17828.6,871.83,17436.6,880.96,17619.2 -2022-05-16,EQ,TATAMOTORS,100.0,261.0,26100.4,409.36,40936.0,409.36,40936.0,393.8,39380.0,402.85,40285.0 -2022-05-16,EQ,TATAPOWER,169.0,141.03,23834.0,220.04,37186.76,222.73,37641.37,215.73,36458.37,221.7,37467.3 -2022-05-16,EQ,VOLTAS,4.0,1059.0,4236.0,919.32,3677.28,944.8,3779.2,909.27,3637.08,937.8,3751.2 -2022-05-17,EQ,BPCL,43.0,457.0,19651.0,155.91,6704.13,159.13,6842.59,155.05,6667.15,158.9,6832.7 -2022-05-17,EQ,LICI,15.0,904.0,13560.0,853.77,12806.55,899.74,13496.1,842.03,12630.45,856.96,12854.4 -2022-05-17,EQ,TATACHEM,20.0,751.2,15024.0,886.79,17735.8,931.1,18622.0,884.74,17694.8,928.95,18579.0 -2022-05-17,EQ,TATAMOTORS,100.0,261.0,26100.4,405.88,40588.0,423.02,42302.0,402.5,40250.0,421.53,42153.0 -2022-05-17,EQ,TATAPOWER,169.0,141.03,23834.0,224.0,37856.0,237.26,40096.94,222.92,37673.48,235.94,39873.86 -2022-05-17,EQ,VOLTAS,4.0,1059.0,4236.0,941.25,3765.0,979.59,3918.36,937.36,3749.44,973.78,3895.12 -2022-05-18,EQ,BPCL,43.0,457.0,19651.0,156.12,6713.16,161.11,6927.73,153.59,6604.37,154.01,6622.43 -2022-05-18,EQ,LICI,15.0,904.0,13560.0,867.04,13005.6,872.38,13085.7,855.83,12837.45,858.03,12870.45 -2022-05-18,EQ,TATACHEM,20.0,751.2,15024.0,931.05,18621.0,944.1,18882.0,922.02,18440.4,937.12,18742.4 -2022-05-18,EQ,TATAMOTORS,100.0,261.0,26100.4,421.38,42138.0,424.71,42471.0,411.49,41149.0,412.59,41259.0 -2022-05-18,EQ,TATAPOWER,169.0,141.03,23834.0,238.09,40237.21,238.09,40237.21,231.39,39104.91,232.56,39302.64 -2022-05-18,EQ,VOLTAS,4.0,1059.0,4236.0,978.7,3914.8,1015.17,4060.68,964.17,3856.68,971.41,3885.64 -2022-05-19,EQ,BPCL,43.0,457.0,19651.0,153.03,6580.29,153.1,6583.3,150.34,6464.62,151.57,6517.51 -2022-05-19,EQ,LICI,15.0,904.0,13560.0,848.88,12733.2,848.88,12733.2,820.49,12307.35,823.28,12349.2 -2022-05-19,EQ,TATACHEM,20.0,751.2,15024.0,912.98,18259.6,926.56,18531.2,902.66,18053.2,910.12,18202.4 -2022-05-19,EQ,TATAMOTORS,100.0,261.0,26100.4,397.53,39753.0,404.29,40429.0,393.75,39375.0,396.19,39619.0 -2022-05-19,EQ,TATAPOWER,169.0,141.03,23834.0,224.54,37947.26,227.57,38459.33,221.46,37426.74,223.51,37773.19 -2022-05-19,EQ,VOLTAS,4.0,1059.0,4236.0,946.67,3786.68,961.9,3847.6,927.45,3709.8,931.84,3727.36 -2022-05-20,EQ,BPCL,43.0,457.0,19651.0,154.05,6624.15,155.38,6681.34,152.2,6544.6,154.42,6640.06 -2022-05-20,EQ,LICI,15.0,904.0,13560.0,830.81,12462.15,838.89,12583.35,807.76,12116.4,808.88,12133.2 -2022-05-20,EQ,TATACHEM,20.0,751.2,15024.0,926.22,18524.4,950.65,19013.0,921.78,18435.6,945.53,18910.6 -2022-05-20,EQ,TATAMOTORS,100.0,261.0,26100.4,407.47,40747.0,418.8,41880.0,407.47,40747.0,415.42,41542.0 -2022-05-20,EQ,TATAPOWER,169.0,141.03,23834.0,227.47,38442.43,230.9,39022.1,225.27,38070.63,228.21,38567.49 -2022-05-20,EQ,VOLTAS,4.0,1059.0,4236.0,942.43,3769.72,966.68,3866.72,942.29,3769.16,961.11,3844.44 -2022-05-21,EQ,BPCL,43.0,457.0,19651.0,154.05,6624.15,155.38,6681.34,152.2,6544.6,154.42,6640.06 -2022-05-21,EQ,LICI,15.0,904.0,13560.0,830.81,12462.15,838.89,12583.35,807.76,12116.4,808.88,12133.2 -2022-05-21,EQ,TATACHEM,20.0,751.2,15024.0,926.22,18524.4,950.65,19013.0,921.78,18435.6,945.53,18910.6 -2022-05-21,EQ,TATAMOTORS,100.0,261.0,26100.4,407.47,40747.0,418.8,41880.0,407.47,40747.0,415.42,41542.0 -2022-05-21,EQ,TATAPOWER,169.0,141.03,23834.0,227.47,38442.43,230.9,39022.1,225.27,38070.63,228.21,38567.49 -2022-05-21,EQ,VOLTAS,4.0,1059.0,4236.0,942.43,3769.72,966.68,3866.72,942.29,3769.16,961.11,3844.44 -2022-05-22,EQ,BPCL,43.0,457.0,19651.0,154.05,6624.15,155.38,6681.34,152.2,6544.6,154.42,6640.06 -2022-05-22,EQ,LICI,15.0,904.0,13560.0,830.81,12462.15,838.89,12583.35,807.76,12116.4,808.88,12133.2 -2022-05-22,EQ,TATACHEM,20.0,751.2,15024.0,926.22,18524.4,950.65,19013.0,921.78,18435.6,945.53,18910.6 -2022-05-22,EQ,TATAMOTORS,100.0,261.0,26100.4,407.47,40747.0,418.8,41880.0,407.47,40747.0,415.42,41542.0 -2022-05-22,EQ,TATAPOWER,169.0,141.03,23834.0,227.47,38442.43,230.9,39022.1,225.27,38070.63,228.21,38567.49 -2022-05-22,EQ,VOLTAS,4.0,1059.0,4236.0,942.43,3769.72,966.68,3866.72,942.29,3769.16,961.11,3844.44 -2022-05-23,EQ,BPCL,43.0,457.0,19651.0,154.42,6640.06,155.98,6707.14,151.73,6524.39,154.1,6626.3 -2022-05-23,EQ,LICI,15.0,904.0,13560.0,808.88,12133.2,834.88,12523.2,786.85,11802.75,799.78,11996.7 -2022-05-23,EQ,TATACHEM,20.0,751.2,15024.0,951.12,19022.4,951.98,19039.6,924.45,18489.0,927.42,18548.4 -2022-05-23,EQ,TATAMOTORS,100.0,261.0,26100.4,419.05,41905.0,428.49,42849.0,416.96,41696.0,418.85,41885.0 -2022-05-23,EQ,TATAPOWER,169.0,141.03,23834.0,229.87,38848.03,230.8,39005.2,223.8,37822.2,224.83,37996.27 -2022-05-23,EQ,VOLTAS,4.0,1059.0,4236.0,972.84,3891.36,989.94,3959.76,961.7,3846.8,981.32,3925.28 -2022-05-24,EQ,BPCL,43.0,457.0,19651.0,154.1,6626.3,155.24,6675.32,152.43,6554.49,153.17,6586.31 -2022-05-24,EQ,LICI,15.0,904.0,13560.0,800.9,12013.5,817.25,12258.75,799.78,11996.7,805.9,12088.5 -2022-05-24,EQ,TATACHEM,20.0,751.2,15024.0,932.01,18640.2,938.7,18774.0,917.86,18357.2,921.83,18436.6 -2022-05-24,EQ,TATAMOTORS,100.0,261.0,26100.4,421.28,42128.0,424.86,42486.0,413.43,41343.0,423.12,42312.0 -2022-05-24,EQ,TATAPOWER,169.0,141.03,23834.0,225.22,38062.18,226.4,38261.6,219.89,37161.41,222.09,37533.21 -2022-05-24,EQ,VOLTAS,4.0,1059.0,4236.0,984.62,3938.48,999.25,3997.0,976.88,3907.52,997.04,3988.16 -2022-05-25,EQ,BPCL,43.0,457.0,19651.0,154.24,6632.32,154.75,6654.25,150.87,6487.41,151.34,6507.62 -2022-05-25,EQ,LICI,15.0,904.0,13560.0,814.12,12211.8,823.86,12357.9,797.23,11958.45,803.16,12047.4 -2022-05-25,EQ,TATACHEM,20.0,751.2,15024.0,927.23,18544.6,931.1,18622.0,877.66,17553.2,880.01,17600.2 -2022-05-25,EQ,TATAMOTORS,100.0,261.0,26100.4,425.8,42580.0,426.35,42635.0,410.9,41090.0,414.43,41443.0 -2022-05-25,EQ,TATAPOWER,169.0,141.03,23834.0,224.05,37864.45,224.93,38013.17,215.24,36375.56,216.12,36524.28 -2022-05-25,EQ,VOLTAS,4.0,1059.0,4236.0,1005.12,4020.48,1005.12,4020.48,973.68,3894.72,981.07,3924.28 -2022-05-26,EQ,BPCL,43.0,457.0,19651.0,150.8,6484.4,151.04,6494.72,144.87,6229.41,150.5,6471.5 -2022-05-26,EQ,LICI,15.0,904.0,13560.0,803.16,12047.4,807.56,12113.4,784.26,11763.9,794.69,11920.35 -2022-05-26,EQ,TATACHEM,20.0,751.2,15024.0,887.08,17741.6,898.36,17967.2,849.75,16995.0,891.14,17822.8 -2022-05-26,EQ,TATAMOTORS,100.0,261.0,26100.4,419.39,41939.0,420.04,42004.0,402.5,40250.0,418.05,41805.0 -2022-05-26,EQ,TATAPOWER,169.0,141.03,23834.0,218.13,36863.97,219.45,37087.05,205.65,34754.85,216.66,36615.54 -2022-05-26,EQ,VOLTAS,4.0,1059.0,4236.0,984.62,3938.48,989.25,3957.0,966.29,3865.16,981.51,3926.04 -2022-05-27,EQ,BPCL,43.0,457.0,19651.0,150.62,6476.66,152.66,6564.38,147.65,6348.95,149.57,6431.51 -2022-05-27,EQ,LICI,15.0,904.0,13560.0,801.44,12021.6,807.41,12111.15,797.33,11959.95,804.43,12066.45 -2022-05-27,EQ,TATACHEM,20.0,751.2,15024.0,898.45,17969.0,917.57,18351.4,884.98,17699.6,893.05,17861.0 -2022-05-27,EQ,TATAMOTORS,100.0,261.0,26100.4,423.42,42342.0,430.58,43058.0,422.57,42257.0,426.95,42695.0 -2022-05-27,EQ,TATAPOWER,169.0,141.03,23834.0,220.82,37318.58,221.9,37501.1,217.88,36821.72,219.79,37144.51 -2022-05-27,EQ,VOLTAS,4.0,1059.0,4236.0,987.57,3950.28,1010.24,4040.96,979.35,3917.4,993.93,3975.72 -2022-05-28,EQ,BPCL,43.0,457.0,19651.0,150.62,6476.66,152.66,6564.38,147.65,6348.95,149.57,6431.51 -2022-05-28,EQ,LICI,15.0,904.0,13560.0,801.44,12021.6,807.41,12111.15,797.33,11959.95,804.43,12066.45 -2022-05-28,EQ,TATACHEM,20.0,751.2,15024.0,898.45,17969.0,917.57,18351.4,884.98,17699.6,893.05,17861.0 -2022-05-28,EQ,TATAMOTORS,100.0,261.0,26100.4,423.42,42342.0,430.58,43058.0,422.57,42257.0,426.95,42695.0 -2022-05-28,EQ,TATAPOWER,169.0,141.03,23834.0,220.82,37318.58,221.9,37501.1,217.88,36821.72,219.79,37144.51 -2022-05-28,EQ,VOLTAS,4.0,1059.0,4236.0,987.57,3950.28,1010.24,4040.96,979.35,3917.4,993.93,3975.72 -2022-05-29,EQ,BPCL,43.0,457.0,19651.0,150.62,6476.66,152.66,6564.38,147.65,6348.95,149.57,6431.51 -2022-05-29,EQ,LICI,15.0,904.0,13560.0,801.44,12021.6,807.41,12111.15,797.33,11959.95,804.43,12066.45 -2022-05-29,EQ,TATACHEM,20.0,751.2,15024.0,898.45,17969.0,917.57,18351.4,884.98,17699.6,893.05,17861.0 -2022-05-29,EQ,TATAMOTORS,100.0,261.0,26100.4,423.42,42342.0,430.58,43058.0,422.57,42257.0,426.95,42695.0 -2022-05-29,EQ,TATAPOWER,169.0,141.03,23834.0,220.82,37318.58,221.9,37501.1,217.88,36821.72,219.79,37144.51 -2022-05-29,EQ,VOLTAS,4.0,1059.0,4236.0,987.57,3950.28,1010.24,4040.96,979.35,3917.4,993.93,3975.72 -2022-05-30,EQ,BPCL,43.0,457.0,19651.0,150.57,6474.51,153.5,6600.5,149.41,6424.63,152.73,6567.39 -2022-05-30,EQ,LICI,15.0,904.0,13560.0,812.55,12188.25,823.81,12357.15,808.05,12120.75,820.24,12303.6 -2022-05-30,EQ,TATACHEM,20.0,751.2,15024.0,907.58,18151.6,916.71,18334.2,900.99,18019.8,908.06,18161.2 -2022-05-30,EQ,TATAMOTORS,100.0,261.0,26100.4,434.3,43430.0,442.45,44245.0,433.31,43331.0,439.67,43967.0 -2022-05-30,EQ,TATAPOWER,169.0,141.03,23834.0,222.97,37681.93,228.84,38673.96,222.09,37533.21,228.21,38567.49 -2022-05-30,EQ,VOLTAS,4.0,1059.0,4236.0,998.42,3993.68,1029.96,4119.84,997.68,3990.72,1024.49,4097.96 -2022-05-31,EQ,BPCL,43.0,457.0,19651.0,153.12,6584.16,153.45,6598.35,150.8,6484.4,151.36,6508.48 -2022-05-31,EQ,LICI,15.0,904.0,13560.0,793.07,11896.05,804.82,12072.3,793.07,11896.05,794.34,11915.1 -2022-05-31,EQ,TATACHEM,20.0,751.2,15024.0,911.93,18238.6,912.89,18257.8,900.8,18016.0,906.68,18133.6 -2022-05-31,EQ,TATAMOTORS,100.0,261.0,26100.4,441.21,44121.0,446.72,44672.0,437.68,43768.0,440.81,44081.0 -2022-05-31,EQ,TATAPOWER,169.0,141.03,23834.0,227.86,38508.34,232.46,39285.74,226.3,38244.7,230.06,38880.14 -2022-05-31,EQ,VOLTAS,4.0,1059.0,4236.0,1025.52,4102.08,1030.99,4123.96,999.25,3997.0,1003.39,4013.56 -2022-06-01,EQ,BPCL,43.0,457.0,19651.0,152.2,6544.6,153.98,6621.14,150.39,6466.77,151.27,6504.61 -2022-06-01,EQ,LICI,15.0,904.0,13560.0,794.44,11916.6,800.36,12005.4,791.6,11874.0,793.46,11901.9 -2022-06-01,EQ,TATACHEM,20.0,751.2,15024.0,910.4,18208.0,916.33,18326.6,896.78,17935.6,903.62,18072.4 -2022-06-01,EQ,TATAMOTORS,100.0,261.0,26100.4,442.35,44235.0,443.25,44325.0,436.89,43689.0,441.86,44186.0 -2022-06-01,EQ,TATAPOWER,169.0,141.03,23834.0,228.55,38624.95,231.09,39054.21,225.56,38119.64,227.72,38484.68 -2022-06-01,EQ,VOLTAS,4.0,1059.0,4236.0,994.08,3976.32,1038.73,4154.92,994.08,3976.32,1032.96,4131.84 -2022-06-02,EQ,BPCL,43.0,457.0,19651.0,151.73,6524.39,155.1,6669.3,149.67,6435.81,152.82,6571.26 -2022-06-02,EQ,LICI,15.0,904.0,13560.0,793.02,11895.3,796.79,11951.85,787.2,11808.0,788.86,11832.9 -2022-06-02,EQ,TATACHEM,20.0,751.2,15024.0,906.87,18137.4,915.13,18302.6,903.33,18066.6,908.25,18165.0 -2022-06-02,EQ,TATAMOTORS,100.0,261.0,26100.4,442.25,44225.0,442.85,44285.0,432.96,43296.0,436.44,43644.0 -2022-06-02,EQ,TATAPOWER,169.0,141.03,23834.0,226.98,38359.62,230.8,39005.2,226.3,38244.7,229.14,38724.66 -2022-06-02,EQ,VOLTAS,4.0,1059.0,4236.0,1037.55,4150.2,1039.32,4157.28,1023.3,4093.2,1033.16,4132.64 -2022-06-03,EQ,BPCL,43.0,457.0,19651.0,153.4,6596.2,154.05,6624.15,151.78,6526.54,152.27,6547.61 -2022-06-03,EQ,LICI,15.0,904.0,13560.0,791.75,11876.25,793.8,11907.0,783.28,11749.2,783.52,11752.8 -2022-06-03,EQ,TATACHEM,20.0,751.2,15024.0,913.89,18277.8,914.51,18290.2,891.91,17838.2,894.44,17888.8 -2022-06-03,EQ,TATAMOTORS,100.0,261.0,26100.4,442.15,44215.0,442.3,44230.0,427.84,42784.0,429.23,42923.0 -2022-06-03,EQ,TATAPOWER,169.0,141.03,23834.0,231.19,39071.11,231.73,39162.37,225.22,38062.18,226.05,38202.45 -2022-06-03,EQ,VOLTAS,4.0,1059.0,4236.0,1039.81,4159.24,1043.71,4174.84,1000.39,4001.56,1002.75,4011.0 -2022-06-04,EQ,BPCL,43.0,457.0,19651.0,153.4,6596.2,154.05,6624.15,151.78,6526.54,152.27,6547.61 -2022-06-04,EQ,LICI,15.0,904.0,13560.0,791.75,11876.25,793.8,11907.0,783.28,11749.2,783.52,11752.8 -2022-06-04,EQ,TATACHEM,20.0,751.2,15024.0,913.89,18277.8,914.51,18290.2,891.91,17838.2,894.44,17888.8 -2022-06-04,EQ,TATAMOTORS,100.0,261.0,26100.4,442.15,44215.0,442.3,44230.0,427.84,42784.0,429.23,42923.0 -2022-06-04,EQ,TATAPOWER,169.0,141.03,23834.0,231.19,39071.11,231.73,39162.37,225.22,38062.18,226.05,38202.45 -2022-06-04,EQ,VOLTAS,4.0,1059.0,4236.0,1039.81,4159.24,1043.71,4174.84,1000.39,4001.56,1002.75,4011.0 -2022-06-05,EQ,BPCL,43.0,457.0,19651.0,153.4,6596.2,154.05,6624.15,151.78,6526.54,152.27,6547.61 -2022-06-05,EQ,LICI,15.0,904.0,13560.0,791.75,11876.25,793.8,11907.0,783.28,11749.2,783.52,11752.8 -2022-06-05,EQ,TATACHEM,20.0,751.2,15024.0,913.89,18277.8,914.51,18290.2,891.91,17838.2,894.44,17888.8 -2022-06-05,EQ,TATAMOTORS,100.0,261.0,26100.4,442.15,44215.0,442.3,44230.0,427.84,42784.0,429.23,42923.0 -2022-06-05,EQ,TATAPOWER,169.0,141.03,23834.0,231.19,39071.11,231.73,39162.37,225.22,38062.18,226.05,38202.45 -2022-06-05,EQ,VOLTAS,4.0,1059.0,4236.0,1039.81,4159.24,1043.71,4174.84,1000.39,4001.56,1002.75,4011.0 -2022-06-06,EQ,BPCL,43.0,457.0,19651.0,151.96,6534.28,152.15,6542.45,147.7,6351.1,148.18,6371.74 -2022-06-06,EQ,LICI,15.0,904.0,13560.0,783.52,11752.8,784.94,11774.1,758.9,11383.5,761.1,11416.5 -2022-06-06,EQ,TATACHEM,20.0,751.2,15024.0,894.44,17888.8,906.44,18128.8,883.45,17669.0,904.86,18097.2 -2022-06-06,EQ,TATAMOTORS,100.0,261.0,26100.4,425.26,42526.0,431.27,43127.0,421.98,42198.0,429.68,42968.0 -2022-06-06,EQ,TATAPOWER,169.0,141.03,23834.0,226.0,38194.0,228.55,38624.95,222.63,37624.47,227.23,38401.87 -2022-06-06,EQ,VOLTAS,4.0,1059.0,4236.0,1002.75,4011.0,1009.01,4036.04,973.09,3892.36,997.87,3991.48 -2022-06-07,EQ,BPCL,43.0,457.0,19651.0,147.35,6336.05,149.69,6436.67,147.09,6324.87,148.6,6389.8 -2022-06-07,EQ,LICI,15.0,904.0,13560.0,756.75,11351.25,756.75,11351.25,736.09,11041.35,737.26,11058.9 -2022-06-07,EQ,TATACHEM,20.0,751.2,15024.0,903.19,18063.8,906.2,18124.0,892.38,17847.6,899.7,17994.0 -2022-06-07,EQ,TATAMOTORS,100.0,261.0,26100.4,429.83,42983.0,435.49,43549.0,426.45,42645.0,433.16,43316.0 -2022-06-07,EQ,TATAPOWER,169.0,141.03,23834.0,225.91,38178.79,230.41,38939.29,224.78,37987.82,229.67,38814.23 -2022-06-07,EQ,VOLTAS,4.0,1059.0,4236.0,993.0,3972.0,993.44,3973.76,961.55,3846.2,985.16,3940.64 -2022-06-08,EQ,BPCL,43.0,457.0,19651.0,148.95,6404.85,150.76,6482.68,148.11,6368.73,150.29,6462.47 -2022-06-08,EQ,LICI,15.0,904.0,13560.0,737.16,11057.4,737.16,11057.4,720.71,10810.65,722.62,10839.3 -2022-06-08,EQ,TATACHEM,20.0,751.2,15024.0,902.33,18046.6,911.45,18229.0,890.9,17818.0,895.3,17906.0 -2022-06-08,EQ,TATAMOTORS,100.0,261.0,26100.4,435.99,43599.0,437.68,43768.0,429.33,42933.0,432.96,43296.0 -2022-06-08,EQ,TATAPOWER,169.0,141.03,23834.0,230.85,39013.65,231.29,39088.01,226.1,38210.9,227.96,38525.24 -2022-06-08,EQ,VOLTAS,4.0,1059.0,4236.0,985.85,3943.4,989.1,3956.4,959.39,3837.56,976.93,3907.72 -2022-06-09,EQ,BPCL,43.0,457.0,19651.0,149.88,6444.84,155.24,6675.32,148.25,6374.75,154.45,6641.35 -2022-06-09,EQ,LICI,15.0,904.0,13560.0,714.64,10719.6,720.62,10809.3,705.05,10575.75,706.62,10599.3 -2022-06-09,EQ,TATACHEM,20.0,751.2,15024.0,892.53,17850.6,902.09,18041.8,886.27,17725.4,900.13,18002.6 -2022-06-09,EQ,TATAMOTORS,100.0,261.0,26100.4,429.23,42923.0,432.96,43296.0,423.47,42347.0,425.85,42585.0 -2022-06-09,EQ,TATAPOWER,169.0,141.03,23834.0,226.98,38359.62,229.62,38805.78,226.4,38261.6,228.01,38533.69 -2022-06-09,EQ,VOLTAS,4.0,1059.0,4236.0,972.17,3888.68,995.86,3983.44,950.32,3801.28,990.71,3962.84 -2022-06-10,EQ,BPCL,43.0,457.0,19651.0,153.47,6599.21,154.15,6628.45,151.55,6516.65,153.59,6604.37 -2022-06-10,EQ,LICI,15.0,904.0,13560.0,698.1,10471.5,704.71,10570.65,693.25,10398.75,694.87,10423.05 -2022-06-10,EQ,TATACHEM,20.0,751.2,15024.0,892.81,17856.2,906.29,18125.8,889.56,17791.2,902.71,18054.2 -2022-06-10,EQ,TATAMOTORS,100.0,261.0,26100.4,420.39,42039.0,426.2,42620.0,419.39,41939.0,425.41,42541.0 -2022-06-10,EQ,TATAPOWER,169.0,141.03,23834.0,226.4,38261.6,227.37,38425.53,224.05,37864.45,225.27,38070.63 -2022-06-10,EQ,VOLTAS,4.0,1059.0,4236.0,983.12,3932.48,992.79,3971.16,970.98,3883.92,983.72,3934.88 -2022-06-11,EQ,BPCL,43.0,457.0,19651.0,153.47,6599.21,154.15,6628.45,151.55,6516.65,153.59,6604.37 -2022-06-11,EQ,LICI,15.0,904.0,13560.0,698.1,10471.5,704.71,10570.65,693.25,10398.75,694.87,10423.05 -2022-06-11,EQ,TATACHEM,20.0,751.2,15024.0,892.81,17856.2,906.29,18125.8,889.56,17791.2,902.71,18054.2 -2022-06-11,EQ,TATAMOTORS,100.0,261.0,26100.4,420.39,42039.0,426.2,42620.0,419.39,41939.0,425.41,42541.0 -2022-06-11,EQ,TATAPOWER,169.0,141.03,23834.0,226.4,38261.6,227.37,38425.53,224.05,37864.45,225.27,38070.63 -2022-06-11,EQ,VOLTAS,4.0,1059.0,4236.0,983.12,3932.48,992.79,3971.16,970.98,3883.92,983.72,3934.88 -2022-06-12,EQ,BPCL,43.0,457.0,19651.0,153.47,6599.21,154.15,6628.45,151.55,6516.65,153.59,6604.37 -2022-06-12,EQ,LICI,15.0,904.0,13560.0,698.1,10471.5,704.71,10570.65,693.25,10398.75,694.87,10423.05 -2022-06-12,EQ,TATACHEM,20.0,751.2,15024.0,892.81,17856.2,906.29,18125.8,889.56,17791.2,902.71,18054.2 -2022-06-12,EQ,TATAMOTORS,100.0,261.0,26100.4,420.39,42039.0,426.2,42620.0,419.39,41939.0,425.41,42541.0 -2022-06-12,EQ,TATAPOWER,169.0,141.03,23834.0,226.4,38261.6,227.37,38425.53,224.05,37864.45,225.27,38070.63 -2022-06-12,EQ,VOLTAS,4.0,1059.0,4236.0,983.12,3932.48,992.79,3971.16,970.98,3883.92,983.72,3934.88 -2022-06-13,EQ,BPCL,43.0,457.0,19651.0,152.15,6542.45,152.15,6542.45,147.23,6330.89,147.53,6343.79 -2022-06-13,EQ,LICI,15.0,904.0,13560.0,676.46,10146.9,676.46,10146.9,653.06,9795.9,654.28,9814.2 -2022-06-13,EQ,TATACHEM,20.0,751.2,15024.0,897.4,17948.0,897.4,17948.0,860.31,17206.2,866.43,17328.6 -2022-06-13,EQ,TATAMOTORS,100.0,261.0,26100.4,412.34,41234.0,415.57,41557.0,403.1,40310.0,404.19,40419.0 -2022-06-13,EQ,TATAPOWER,169.0,141.03,23834.0,218.62,36946.78,221.46,37426.74,214.17,36194.73,214.75,36292.75 -2022-06-13,EQ,VOLTAS,4.0,1059.0,4236.0,966.38,3865.52,975.99,3903.96,953.99,3815.96,971.83,3887.32 -2022-06-14,EQ,BPCL,43.0,457.0,19651.0,147.23,6330.89,148.83,6399.69,144.61,6218.23,145.84,6271.12 -2022-06-14,EQ,LICI,15.0,904.0,13560.0,650.22,9753.3,669.7,10045.5,649.14,9737.1,660.21,9903.15 -2022-06-14,EQ,TATACHEM,20.0,751.2,15024.0,865.09,17301.8,886.12,17722.4,861.6,17232.0,868.39,17367.8 -2022-06-14,EQ,TATAMOTORS,100.0,261.0,26100.4,400.51,40051.0,409.31,40931.0,395.24,39524.0,402.65,40265.0 -2022-06-14,EQ,TATAPOWER,169.0,141.03,23834.0,210.06,35500.14,219.55,37103.95,210.01,35491.69,215.63,36441.47 -2022-06-14,EQ,VOLTAS,4.0,1059.0,4236.0,970.29,3881.16,981.19,3924.76,962.46,3849.84,977.72,3910.88 -2022-06-15,EQ,BPCL,43.0,457.0,19651.0,147.02,6321.86,147.02,6321.86,142.92,6145.56,145.7,6265.1 -2022-06-15,EQ,LICI,15.0,904.0,13560.0,666.77,10001.55,694.87,10423.05,664.91,9973.65,675.73,10135.95 -2022-06-15,EQ,TATACHEM,20.0,751.2,15024.0,873.62,17472.4,881.86,17637.2,841.4,16828.0,845.9,16918.0 -2022-06-15,EQ,TATAMOTORS,100.0,261.0,26100.4,407.47,40747.0,413.83,41383.0,404.93,40493.0,411.54,41154.0 -2022-06-15,EQ,TATAPOWER,169.0,141.03,23834.0,217.95,36833.55,219.23,37049.87,215.29,36384.01,215.93,36492.17 -2022-06-15,EQ,VOLTAS,4.0,1059.0,4236.0,984.17,3936.68,995.46,3981.84,980.7,3922.8,985.9,3943.6 -2022-06-16,EQ,BPCL,43.0,457.0,19651.0,147.56,6345.08,148.39,6380.77,143.98,6191.14,144.61,6218.23 -2022-06-16,EQ,LICI,15.0,904.0,13560.0,688.75,10331.25,691.24,10368.6,653.06,9795.9,655.36,9830.4 -2022-06-16,EQ,TATACHEM,20.0,751.2,15024.0,852.93,17058.6,862.14,17242.8,824.82,16496.4,827.49,16549.8 -2022-06-16,EQ,TATAMOTORS,100.0,261.0,26100.4,417.41,41741.0,418.3,41830.0,387.69,38769.0,390.52,39052.0 -2022-06-16,EQ,TATAPOWER,169.0,141.03,23834.0,219.33,37066.77,220.22,37217.18,206.12,34834.28,206.91,34967.79 -2022-06-16,EQ,VOLTAS,4.0,1059.0,4236.0,992.09,3968.36,1000.82,4003.28,942.49,3769.96,946.95,3787.8 -2022-06-17,EQ,BPCL,43.0,457.0,19651.0,143.38,6165.34,144.54,6215.22,139.09,5980.87,139.67,6005.81 -2022-06-17,EQ,LICI,15.0,904.0,13560.0,655.12,9826.8,655.36,9830.4,637.39,9560.85,640.87,9613.05 -2022-06-17,EQ,TATACHEM,20.0,751.2,15024.0,823.81,16476.2,828.7,16574.0,809.22,16184.4,812.27,16245.4 -2022-06-17,EQ,TATAMOTORS,100.0,261.0,26100.4,385.55,38555.0,392.01,39201.0,380.29,38029.0,386.55,38655.0 -2022-06-17,EQ,TATAPOWER,169.0,141.03,23834.0,206.91,34967.79,211.0,35659.0,204.19,34508.11,207.4,35050.6 -2022-06-17,EQ,VOLTAS,4.0,1059.0,4236.0,936.59,3746.36,956.27,3825.08,925.29,3701.16,946.8,3787.2 -2022-06-18,EQ,BPCL,43.0,457.0,19651.0,143.38,6165.34,144.54,6215.22,139.09,5980.87,139.67,6005.81 -2022-06-18,EQ,LICI,15.0,904.0,13560.0,655.12,9826.8,655.36,9830.4,637.39,9560.85,640.87,9613.05 -2022-06-18,EQ,TATACHEM,20.0,751.2,15024.0,823.81,16476.2,828.7,16574.0,809.22,16184.4,812.27,16245.4 -2022-06-18,EQ,TATAMOTORS,100.0,261.0,26100.4,385.55,38555.0,392.01,39201.0,380.29,38029.0,386.55,38655.0 -2022-06-18,EQ,TATAPOWER,169.0,141.03,23834.0,206.91,34967.79,211.0,35659.0,204.19,34508.11,207.4,35050.6 -2022-06-18,EQ,VOLTAS,4.0,1059.0,4236.0,936.59,3746.36,956.27,3825.08,925.29,3701.16,946.8,3787.2 -2022-06-19,EQ,BPCL,43.0,457.0,19651.0,143.38,6165.34,144.54,6215.22,139.09,5980.87,139.67,6005.81 -2022-06-19,EQ,LICI,15.0,904.0,13560.0,655.12,9826.8,655.36,9830.4,637.39,9560.85,640.87,9613.05 -2022-06-19,EQ,TATACHEM,20.0,751.2,15024.0,823.81,16476.2,828.7,16574.0,809.22,16184.4,812.27,16245.4 -2022-06-19,EQ,TATAMOTORS,100.0,261.0,26100.4,385.55,38555.0,392.01,39201.0,380.29,38029.0,386.55,38655.0 -2022-06-19,EQ,TATAPOWER,169.0,141.03,23834.0,206.91,34967.79,211.0,35659.0,204.19,34508.11,207.4,35050.6 -2022-06-19,EQ,VOLTAS,4.0,1059.0,4236.0,936.59,3746.36,956.27,3825.08,925.29,3701.16,946.8,3787.2 -2022-06-20,EQ,BPCL,43.0,457.0,19651.0,141.06,6065.58,141.29,6075.47,136.42,5866.06,137.37,5906.91 -2022-06-20,EQ,LICI,15.0,904.0,13560.0,646.65,9699.75,652.77,9791.55,636.41,9546.15,647.58,9713.7 -2022-06-20,EQ,TATACHEM,20.0,751.2,15024.0,819.01,16380.2,822.4,16448.0,757.03,15140.6,768.8,15376.0 -2022-06-20,EQ,TATAMOTORS,100.0,261.0,26100.4,388.14,38814.0,390.52,39052.0,374.32,37432.0,380.34,38034.0 -2022-06-20,EQ,TATAPOWER,169.0,141.03,23834.0,208.88,35300.72,209.96,35483.24,187.38,31667.22,192.21,32483.49 -2022-06-20,EQ,VOLTAS,4.0,1059.0,4236.0,950.42,3801.68,954.33,3817.32,925.39,3701.56,937.53,3750.12 -2022-06-21,EQ,BPCL,43.0,457.0,19651.0,137.65,5918.95,140.34,6034.62,136.12,5853.16,139.76,6009.68 -2022-06-21,EQ,LICI,15.0,904.0,13560.0,653.06,9795.9,657.37,9860.55,649.14,9737.1,651.3,9769.5 -2022-06-21,EQ,TATACHEM,20.0,751.2,15024.0,780.24,15604.8,800.59,16011.8,768.17,15363.4,796.13,15922.6 -2022-06-21,EQ,TATAMOTORS,100.0,261.0,26100.4,386.6,38660.0,396.54,39654.0,384.61,38461.0,395.15,39515.0 -2022-06-21,EQ,TATAPOWER,169.0,141.03,23834.0,195.07,32966.83,204.88,34624.72,189.84,32082.96,201.73,34092.37 -2022-06-21,EQ,VOLTAS,4.0,1059.0,4236.0,936.64,3746.56,973.26,3893.04,936.59,3746.36,971.68,3886.72 -2022-06-22,EQ,BPCL,43.0,457.0,19651.0,140.67,6048.81,142.64,6133.52,137.7,5921.1,141.94,6103.42 -2022-06-22,EQ,LICI,15.0,904.0,13560.0,652.08,9781.2,670.59,10058.85,650.22,9753.3,654.63,9819.45 -2022-06-22,EQ,TATACHEM,20.0,751.2,15024.0,795.75,15915.0,795.75,15915.0,766.96,15339.2,769.87,15397.4 -2022-06-22,EQ,TATAMOTORS,100.0,261.0,26100.4,393.95,39395.0,394.55,39455.0,388.09,38809.0,390.67,39067.0 -2022-06-22,EQ,TATAPOWER,169.0,141.03,23834.0,200.89,33950.41,201.78,34100.82,196.25,33166.25,198.52,33549.88 -2022-06-22,EQ,VOLTAS,4.0,1059.0,4236.0,966.33,3865.32,967.61,3870.44,935.95,3743.8,939.47,3757.88 -2022-06-23,EQ,BPCL,43.0,457.0,19651.0,143.13,6154.59,144.08,6195.44,140.85,6056.55,142.87,6143.41 -2022-06-23,EQ,LICI,15.0,904.0,13560.0,656.19,9842.85,660.6,9909.0,644.83,9672.45,651.25,9768.75 -2022-06-23,EQ,TATACHEM,20.0,751.2,15024.0,775.39,15507.8,782.71,15654.2,757.99,15159.8,768.27,15365.4 -2022-06-23,EQ,TATAMOTORS,100.0,261.0,26100.4,393.85,39385.0,407.37,40737.0,392.11,39211.0,404.69,40469.0 -2022-06-23,EQ,TATAPOWER,169.0,141.03,23834.0,198.52,33549.88,202.07,34149.83,195.91,33108.79,200.15,33825.35 -2022-06-23,EQ,VOLTAS,4.0,1059.0,4236.0,939.47,3757.88,961.37,3845.48,937.63,3750.52,958.4,3833.6 -2022-06-24,EQ,BPCL,43.0,457.0,19651.0,143.01,6149.43,144.05,6194.15,141.71,6093.53,142.71,6136.53 -2022-06-24,EQ,LICI,15.0,904.0,13560.0,655.31,9829.65,659.47,9892.05,645.32,9679.8,647.82,9717.3 -2022-06-24,EQ,TATACHEM,20.0,751.2,15024.0,779.27,15585.4,785.57,15711.4,772.82,15456.4,783.15,15663.0 -2022-06-24,EQ,TATAMOTORS,100.0,261.0,26100.4,407.47,40747.0,410.3,41030.0,403.64,40364.0,406.77,40677.0 -2022-06-24,EQ,TATAPOWER,169.0,141.03,23834.0,202.07,34149.83,205.87,34792.03,200.89,33950.41,205.03,34650.07 -2022-06-24,EQ,VOLTAS,4.0,1059.0,4236.0,961.42,3845.68,986.1,3944.4,961.42,3845.68,983.32,3933.28 -2022-06-25,EQ,BPCL,43.0,457.0,19651.0,143.01,6149.43,144.05,6194.15,141.71,6093.53,142.71,6136.53 -2022-06-25,EQ,LICI,15.0,904.0,13560.0,655.31,9829.65,659.47,9892.05,645.32,9679.8,647.82,9717.3 -2022-06-25,EQ,TATACHEM,20.0,751.2,15024.0,779.27,15585.4,785.57,15711.4,772.82,15456.4,783.15,15663.0 -2022-06-25,EQ,TATAMOTORS,100.0,261.0,26100.4,407.47,40747.0,410.3,41030.0,403.64,40364.0,406.77,40677.0 -2022-06-25,EQ,TATAPOWER,169.0,141.03,23834.0,202.07,34149.83,205.87,34792.03,200.89,33950.41,205.03,34650.07 -2022-06-25,EQ,VOLTAS,4.0,1059.0,4236.0,961.42,3845.68,986.1,3944.4,961.42,3845.68,983.32,3933.28 -2022-06-26,EQ,BPCL,43.0,457.0,19651.0,143.01,6149.43,144.05,6194.15,141.71,6093.53,142.71,6136.53 -2022-06-26,EQ,LICI,15.0,904.0,13560.0,655.31,9829.65,659.47,9892.05,645.32,9679.8,647.82,9717.3 -2022-06-26,EQ,TATACHEM,20.0,751.2,15024.0,779.27,15585.4,785.57,15711.4,772.82,15456.4,783.15,15663.0 -2022-06-26,EQ,TATAMOTORS,100.0,261.0,26100.4,407.47,40747.0,410.3,41030.0,403.64,40364.0,406.77,40677.0 -2022-06-26,EQ,TATAPOWER,169.0,141.03,23834.0,202.07,34149.83,205.87,34792.03,200.89,33950.41,205.03,34650.07 -2022-06-26,EQ,VOLTAS,4.0,1059.0,4236.0,961.42,3845.68,986.1,3944.4,961.42,3845.68,983.32,3933.28 -2022-06-27,EQ,BPCL,43.0,457.0,19651.0,143.84,6185.12,146.47,6298.21,143.08,6152.44,146.16,6284.88 -2022-06-27,EQ,LICI,15.0,904.0,13560.0,656.0,9840.0,656.0,9840.0,647.87,9718.05,650.91,9763.65 -2022-06-27,EQ,TATACHEM,20.0,751.2,15024.0,808.83,16176.6,808.83,16176.6,785.67,15713.4,788.62,15772.4 -2022-06-27,EQ,TATAMOTORS,100.0,261.0,26100.4,414.97,41497.0,416.86,41686.0,409.8,40980.0,411.94,41194.0 -2022-06-27,EQ,TATAPOWER,169.0,141.03,23834.0,207.0,34983.0,208.68,35266.92,204.79,34609.51,205.28,34692.32 -2022-06-27,EQ,VOLTAS,4.0,1059.0,4236.0,989.17,3956.68,995.46,3981.84,970.84,3883.36,973.02,3892.08 -2022-06-28,EQ,BPCL,43.0,457.0,19651.0,144.77,6225.11,148.25,6374.75,144.77,6225.11,147.83,6356.69 -2022-06-28,EQ,LICI,15.0,904.0,13560.0,649.39,9740.85,650.91,9763.65,645.23,9678.45,649.49,9742.35 -2022-06-28,EQ,TATACHEM,20.0,751.2,15024.0,787.99,15759.8,792.79,15855.8,778.3,15566.0,789.88,15797.6 -2022-06-28,EQ,TATAMOTORS,100.0,261.0,26100.4,408.76,40876.0,415.62,41562.0,406.62,40662.0,414.52,41452.0 -2022-06-28,EQ,TATAPOWER,169.0,141.03,23834.0,203.26,34350.94,206.26,34857.94,202.07,34149.83,205.77,34775.13 -2022-06-28,EQ,VOLTAS,4.0,1059.0,4236.0,961.37,3845.48,980.99,3923.96,951.56,3806.24,967.47,3869.88 -2022-06-29,EQ,BPCL,43.0,457.0,19651.0,145.51,6256.93,148.41,6381.63,145.51,6256.93,146.81,6312.83 -2022-06-29,EQ,LICI,15.0,904.0,13560.0,646.3,9694.5,682.29,10234.35,644.05,9660.75,664.32,9964.8 -2022-06-29,EQ,TATACHEM,20.0,751.2,15024.0,783.15,15663.0,786.05,15721.0,778.98,15579.6,781.93,15638.6 -2022-06-29,EQ,TATAMOTORS,100.0,261.0,26100.4,409.51,40951.0,417.31,41731.0,409.01,40901.0,414.38,41438.0 -2022-06-29,EQ,TATAPOWER,169.0,141.03,23834.0,203.26,34350.94,206.81,34950.89,202.91,34291.79,204.44,34550.36 -2022-06-29,EQ,VOLTAS,4.0,1059.0,4236.0,957.41,3829.64,973.56,3894.24,953.54,3814.16,963.85,3855.4 -2022-06-30,EQ,BPCL,43.0,457.0,19651.0,146.63,6305.09,147.44,6339.92,142.52,6128.36,143.1,6153.3 -2022-06-30,EQ,LICI,15.0,904.0,13560.0,664.32,9964.8,669.41,10041.15,656.98,9854.7,659.82,9897.3 -2022-06-30,EQ,TATACHEM,20.0,751.2,15024.0,781.01,15620.2,787.12,15742.4,765.7,15314.0,768.95,15379.0 -2022-06-30,EQ,TATAMOTORS,100.0,261.0,26100.4,415.72,41572.0,421.38,42138.0,407.47,40747.0,409.26,40926.0 -2022-06-30,EQ,TATAPOWER,169.0,141.03,23834.0,204.44,34550.36,206.36,34874.84,198.62,33566.78,199.41,33700.29 -2022-06-30,EQ,VOLTAS,4.0,1059.0,4236.0,962.36,3849.44,975.2,3900.8,956.51,3826.04,963.75,3855.0 -2022-07-01,EQ,BPCL,43.0,457.0,19651.0,143.15,6155.45,148.14,6370.02,141.85,6099.55,147.72,6351.96 -2022-07-01,EQ,LICI,15.0,904.0,13560.0,660.89,9913.35,665.74,9986.1,655.02,9825.3,662.51,9937.65 -2022-07-01,EQ,TATACHEM,20.0,751.2,15024.0,766.67,15333.4,780.14,15602.8,749.56,14991.2,770.89,15417.8 -2022-07-01,EQ,TATAMOTORS,100.0,261.0,26100.4,408.11,40811.0,412.04,41204.0,399.82,39982.0,410.15,41015.0 -2022-07-01,EQ,TATAPOWER,169.0,141.03,23834.0,199.9,33783.1,204.79,34609.51,197.83,33433.27,204.14,34499.66 -2022-07-01,EQ,VOLTAS,4.0,1059.0,4236.0,941.35,3765.4,961.02,3844.08,929.75,3719.0,947.94,3791.76 -2022-07-02,EQ,BPCL,43.0,457.0,19651.0,143.15,6155.45,148.14,6370.02,141.85,6099.55,147.72,6351.96 -2022-07-02,EQ,LICI,15.0,904.0,13560.0,660.89,9913.35,665.74,9986.1,655.02,9825.3,662.51,9937.65 -2022-07-02,EQ,TATACHEM,20.0,751.2,15024.0,766.67,15333.4,780.14,15602.8,749.56,14991.2,770.89,15417.8 -2022-07-02,EQ,TATAMOTORS,100.0,261.0,26100.4,408.11,40811.0,412.04,41204.0,399.82,39982.0,410.15,41015.0 -2022-07-02,EQ,TATAPOWER,169.0,141.03,23834.0,199.9,33783.1,204.79,34609.51,197.83,33433.27,204.14,34499.66 -2022-07-02,EQ,VOLTAS,4.0,1059.0,4236.0,941.35,3765.4,961.02,3844.08,929.75,3719.0,947.94,3791.76 -2022-07-03,EQ,BPCL,43.0,457.0,19651.0,143.15,6155.45,148.14,6370.02,141.85,6099.55,147.72,6351.96 -2022-07-03,EQ,LICI,15.0,904.0,13560.0,660.89,9913.35,665.74,9986.1,655.02,9825.3,662.51,9937.65 -2022-07-03,EQ,TATACHEM,20.0,751.2,15024.0,766.67,15333.4,780.14,15602.8,749.56,14991.2,770.89,15417.8 -2022-07-03,EQ,TATAMOTORS,100.0,261.0,26100.4,408.11,40811.0,412.04,41204.0,399.82,39982.0,410.15,41015.0 -2022-07-03,EQ,TATAPOWER,169.0,141.03,23834.0,199.9,33783.1,204.79,34609.51,197.83,33433.27,204.14,34499.66 -2022-07-03,EQ,VOLTAS,4.0,1059.0,4236.0,941.35,3765.4,961.02,3844.08,929.75,3719.0,947.94,3791.76 -2022-07-04,EQ,BPCL,43.0,457.0,19651.0,146.67,6306.81,147.77,6354.11,145.07,6238.01,146.79,6311.97 -2022-07-04,EQ,LICI,15.0,904.0,13560.0,663.83,9957.45,679.49,10192.35,663.83,9957.45,677.83,10167.45 -2022-07-04,EQ,TATACHEM,20.0,751.2,15024.0,776.26,15525.2,780.92,15618.4,764.0,15280.0,778.64,15572.8 -2022-07-04,EQ,TATAMOTORS,100.0,261.0,26100.4,409.01,40901.0,412.34,41234.0,402.5,40250.0,405.93,40593.0 -2022-07-04,EQ,TATAPOWER,169.0,141.03,23834.0,204.83,34616.27,209.86,35466.34,204.34,34533.46,208.53,35241.57 -2022-07-04,EQ,VOLTAS,4.0,1059.0,4236.0,954.23,3816.92,964.34,3857.36,937.58,3750.32,957.06,3828.24 -2022-07-05,EQ,BPCL,43.0,457.0,19651.0,147.46,6340.78,149.11,6411.73,144.84,6228.12,145.28,6247.04 -2022-07-05,EQ,LICI,15.0,904.0,13560.0,683.41,10251.15,698.0,10470.0,682.43,10236.45,687.96,10319.4 -2022-07-05,EQ,TATACHEM,20.0,751.2,15024.0,785.81,15716.2,789.83,15796.6,776.36,15527.2,778.69,15573.8 -2022-07-05,EQ,TATAMOTORS,100.0,261.0,26100.4,412.44,41244.0,416.21,41621.0,407.67,40767.0,409.46,40946.0 -2022-07-05,EQ,TATAPOWER,169.0,141.03,23834.0,211.54,35750.26,214.11,36184.59,209.08,35334.52,209.86,35466.34 -2022-07-05,EQ,VOLTAS,4.0,1059.0,4236.0,961.37,3845.48,976.83,3907.32,943.93,3775.72,949.13,3796.52 -2022-07-06,EQ,BPCL,43.0,457.0,19651.0,146.91,6317.13,149.41,6424.63,146.4,6295.2,149.09,6410.87 -2022-07-06,EQ,LICI,15.0,904.0,13560.0,692.22,10383.3,698.69,10480.35,686.84,10302.6,688.26,10323.9 -2022-07-06,EQ,TATACHEM,20.0,751.2,15024.0,779.75,15595.0,789.45,15789.0,777.23,15544.6,788.14,15762.8 -2022-07-06,EQ,TATAMOTORS,100.0,261.0,26100.4,411.44,41144.0,414.72,41472.0,408.11,40811.0,413.78,41378.0 -2022-07-06,EQ,TATAPOWER,169.0,141.03,23834.0,209.57,35417.33,211.79,35792.51,207.2,35016.8,211.05,35667.45 -2022-07-06,EQ,VOLTAS,4.0,1059.0,4236.0,949.13,3796.52,971.48,3885.92,944.52,3778.08,967.42,3869.68 -2022-07-07,EQ,BPCL,43.0,457.0,19651.0,150.76,6482.68,153.12,6584.16,149.92,6446.56,152.85,6572.55 -2022-07-07,EQ,LICI,15.0,904.0,13560.0,693.2,10398.0,699.76,10496.4,681.45,10221.75,683.46,10251.9 -2022-07-07,EQ,TATACHEM,20.0,751.2,15024.0,786.05,15721.0,798.65,15973.0,772.34,15446.8,794.44,15888.8 -2022-07-07,EQ,TATAMOTORS,100.0,261.0,26100.4,417.31,41731.0,430.28,43028.0,416.71,41671.0,428.19,42819.0 -2022-07-07,EQ,TATAPOWER,169.0,141.03,23834.0,212.97,35991.93,213.32,36051.08,209.37,35383.53,211.59,35758.71 -2022-07-07,EQ,VOLTAS,4.0,1059.0,4236.0,973.26,3893.04,979.95,3919.8,957.5,3830.0,963.65,3854.6 -2022-07-08,EQ,BPCL,43.0,457.0,19651.0,153.12,6584.16,154.17,6629.31,150.57,6474.51,150.94,6490.42 -2022-07-08,EQ,LICI,15.0,904.0,13560.0,686.59,10298.85,695.94,10439.1,686.59,10298.85,693.3,10399.5 -2022-07-08,EQ,TATACHEM,20.0,751.2,15024.0,801.56,16031.2,813.19,16263.8,796.96,15939.2,810.72,16214.4 -2022-07-08,EQ,TATAMOTORS,100.0,261.0,26100.4,433.56,43356.0,441.11,44111.0,426.65,42665.0,438.82,43882.0 -2022-07-08,EQ,TATAPOWER,169.0,141.03,23834.0,214.7,36284.3,217.8,36808.2,211.79,35792.51,217.01,36674.69 -2022-07-08,EQ,VOLTAS,4.0,1059.0,4236.0,971.28,3885.12,975.25,3901.0,956.96,3827.84,960.03,3840.12 -2022-07-09,EQ,BPCL,43.0,457.0,19651.0,153.12,6584.16,154.17,6629.31,150.57,6474.51,150.94,6490.42 -2022-07-09,EQ,LICI,15.0,904.0,13560.0,686.59,10298.85,695.94,10439.1,686.59,10298.85,693.3,10399.5 -2022-07-09,EQ,TATACHEM,20.0,751.2,15024.0,801.56,16031.2,813.19,16263.8,796.96,15939.2,810.72,16214.4 -2022-07-09,EQ,TATAMOTORS,100.0,261.0,26100.4,433.56,43356.0,441.11,44111.0,426.65,42665.0,438.82,43882.0 -2022-07-09,EQ,TATAPOWER,169.0,141.03,23834.0,214.7,36284.3,217.8,36808.2,211.79,35792.51,217.01,36674.69 -2022-07-09,EQ,VOLTAS,4.0,1059.0,4236.0,971.28,3885.12,975.25,3901.0,956.96,3827.84,960.03,3840.12 -2022-07-10,EQ,BPCL,43.0,457.0,19651.0,153.12,6584.16,154.17,6629.31,150.57,6474.51,150.94,6490.42 -2022-07-10,EQ,LICI,15.0,904.0,13560.0,686.59,10298.85,695.94,10439.1,686.59,10298.85,693.3,10399.5 -2022-07-10,EQ,TATACHEM,20.0,751.2,15024.0,801.56,16031.2,813.19,16263.8,796.96,15939.2,810.72,16214.4 -2022-07-10,EQ,TATAMOTORS,100.0,261.0,26100.4,433.56,43356.0,441.11,44111.0,426.65,42665.0,438.82,43882.0 -2022-07-10,EQ,TATAPOWER,169.0,141.03,23834.0,214.7,36284.3,217.8,36808.2,211.79,35792.51,217.01,36674.69 -2022-07-10,EQ,VOLTAS,4.0,1059.0,4236.0,971.28,3885.12,975.25,3901.0,956.96,3827.84,960.03,3840.12 -2022-07-11,EQ,BPCL,43.0,457.0,19651.0,151.43,6511.49,151.43,6511.49,146.4,6295.2,146.58,6302.94 -2022-07-11,EQ,LICI,15.0,904.0,13560.0,693.15,10397.25,706.81,10602.15,689.63,10344.45,703.19,10547.85 -2022-07-11,EQ,TATACHEM,20.0,751.2,15024.0,809.32,16186.4,818.48,16369.6,802.68,16053.6,817.17,16343.4 -2022-07-11,EQ,TATAMOTORS,100.0,261.0,26100.4,435.35,43535.0,438.48,43848.0,430.77,43077.0,434.35,43435.0 -2022-07-11,EQ,TATAPOWER,169.0,141.03,23834.0,215.98,36500.62,218.84,36983.96,215.29,36384.01,217.7,36791.3 -2022-07-11,EQ,VOLTAS,4.0,1059.0,4236.0,958.4,3833.6,965.68,3862.72,946.6,3786.4,955.82,3823.28 -2022-07-12,EQ,BPCL,43.0,457.0,19651.0,146.16,6284.88,146.4,6295.2,142.94,6146.42,143.22,6158.46 -2022-07-12,EQ,LICI,15.0,904.0,13560.0,703.68,10555.2,709.26,10638.9,699.42,10491.3,702.6,10539.0 -2022-07-12,EQ,TATACHEM,20.0,751.2,15024.0,813.87,16277.4,818.72,16374.4,805.63,16112.6,809.36,16187.2 -2022-07-12,EQ,TATAMOTORS,100.0,261.0,26100.4,430.33,43033.0,432.31,43231.0,425.51,42551.0,427.89,42789.0 -2022-07-12,EQ,TATAPOWER,169.0,141.03,23834.0,216.82,36642.58,221.11,37367.59,216.08,36517.52,218.44,36916.36 -2022-07-12,EQ,VOLTAS,4.0,1059.0,4236.0,956.41,3825.64,963.15,3852.6,945.41,3781.64,948.34,3793.36 -2022-07-13,EQ,BPCL,43.0,457.0,19651.0,144.77,6225.11,146.35,6293.05,143.61,6175.23,144.08,6195.44 -2022-07-13,EQ,LICI,15.0,904.0,13560.0,704.85,10572.75,708.77,10631.55,700.5,10507.5,703.83,10557.45 -2022-07-13,EQ,TATACHEM,20.0,751.2,15024.0,814.16,16283.2,818.33,16366.6,806.99,16139.8,812.08,16241.6 -2022-07-13,EQ,TATAMOTORS,100.0,261.0,26100.4,430.03,43003.0,433.16,43316.0,423.02,42302.0,424.46,42446.0 -2022-07-13,EQ,TATAPOWER,169.0,141.03,23834.0,218.94,37000.86,220.17,37208.73,216.82,36642.58,217.7,36791.3 -2022-07-13,EQ,VOLTAS,4.0,1059.0,4236.0,954.43,3817.72,985.11,3940.44,949.87,3799.48,975.25,3901.0 -2022-07-14,EQ,BPCL,43.0,457.0,19651.0,144.31,6205.33,145.1,6239.3,141.13,6068.59,142.06,6108.58 -2022-07-14,EQ,LICI,15.0,904.0,13560.0,705.05,10575.75,706.18,10592.7,694.18,10412.7,697.41,10461.15 -2022-07-14,EQ,TATACHEM,20.0,751.2,15024.0,812.18,16243.6,821.92,16438.4,809.32,16186.4,815.28,16305.6 -2022-07-14,EQ,TATAMOTORS,100.0,261.0,26100.4,425.36,42536.0,428.59,42859.0,420.69,42069.0,425.41,42541.0 -2022-07-14,EQ,TATAPOWER,169.0,141.03,23834.0,219.83,37151.27,220.17,37208.73,216.13,36525.97,218.3,36892.7 -2022-07-14,EQ,VOLTAS,4.0,1059.0,4236.0,978.07,3912.28,986.54,3946.16,969.05,3876.2,977.67,3910.68 -2022-07-15,EQ,BPCL,43.0,457.0,19651.0,142.92,6145.56,145.31,6248.33,142.03,6107.29,144.82,6227.26 -2022-07-15,EQ,LICI,15.0,904.0,13560.0,704.41,10566.15,706.18,10592.7,690.31,10354.65,693.69,10405.35 -2022-07-15,EQ,TATACHEM,20.0,751.2,15024.0,816.1,16322.0,830.4,16608.0,815.13,16302.6,828.22,16564.4 -2022-07-15,EQ,TATAMOTORS,100.0,261.0,26100.4,427.99,42799.0,439.02,43902.0,427.05,42705.0,437.48,43748.0 -2022-07-15,EQ,TATAPOWER,169.0,141.03,23834.0,218.84,36983.96,223.08,37700.52,218.59,36941.71,221.9,37501.1 -2022-07-15,EQ,VOLTAS,4.0,1059.0,4236.0,982.18,3928.72,986.15,3944.6,964.34,3857.36,974.25,3897.0 -2022-07-16,EQ,BPCL,43.0,457.0,19651.0,142.92,6145.56,145.31,6248.33,142.03,6107.29,144.82,6227.26 -2022-07-16,EQ,LICI,15.0,904.0,13560.0,704.41,10566.15,706.18,10592.7,690.31,10354.65,693.69,10405.35 -2022-07-16,EQ,TATACHEM,20.0,751.2,15024.0,816.1,16322.0,830.4,16608.0,815.13,16302.6,828.22,16564.4 -2022-07-16,EQ,TATAMOTORS,100.0,261.0,26100.4,427.99,42799.0,439.02,43902.0,427.05,42705.0,437.48,43748.0 -2022-07-16,EQ,TATAPOWER,169.0,141.03,23834.0,218.84,36983.96,223.08,37700.52,218.59,36941.71,221.9,37501.1 -2022-07-16,EQ,VOLTAS,4.0,1059.0,4236.0,982.18,3928.72,986.15,3944.6,964.34,3857.36,974.25,3897.0 -2022-07-17,EQ,BPCL,43.0,457.0,19651.0,142.92,6145.56,145.31,6248.33,142.03,6107.29,144.82,6227.26 -2022-07-17,EQ,LICI,15.0,904.0,13560.0,704.41,10566.15,706.18,10592.7,690.31,10354.65,693.69,10405.35 -2022-07-17,EQ,TATACHEM,20.0,751.2,15024.0,816.1,16322.0,830.4,16608.0,815.13,16302.6,828.22,16564.4 -2022-07-17,EQ,TATAMOTORS,100.0,261.0,26100.4,427.99,42799.0,439.02,43902.0,427.05,42705.0,437.48,43748.0 -2022-07-17,EQ,TATAPOWER,169.0,141.03,23834.0,218.84,36983.96,223.08,37700.52,218.59,36941.71,221.9,37501.1 -2022-07-17,EQ,VOLTAS,4.0,1059.0,4236.0,982.18,3928.72,986.15,3944.6,964.34,3857.36,974.25,3897.0 -2022-07-18,EQ,BPCL,43.0,457.0,19651.0,145.47,6255.21,146.74,6309.82,143.68,6178.24,146.54,6301.22 -2022-07-18,EQ,LICI,15.0,904.0,13560.0,695.16,10427.4,698.73,10480.95,678.52,10177.8,681.94,10229.1 -2022-07-18,EQ,TATACHEM,20.0,751.2,15024.0,835.49,16709.8,836.7,16734.0,829.67,16593.4,832.38,16647.6 -2022-07-18,EQ,TATAMOTORS,100.0,261.0,26100.4,441.21,44121.0,451.0,45100.0,440.46,44046.0,448.12,44812.0 -2022-07-18,EQ,TATAPOWER,169.0,141.03,23834.0,223.82,37825.58,225.74,38150.06,222.39,37583.91,224.66,37967.54 -2022-07-18,EQ,VOLTAS,4.0,1059.0,4236.0,983.17,3932.68,1030.75,4123.0,981.69,3926.76,1025.49,4101.96 -2022-07-19,EQ,BPCL,43.0,457.0,19651.0,146.12,6283.16,147.46,6340.78,145.0,6235.0,146.88,6315.84 -2022-07-19,EQ,LICI,15.0,904.0,13560.0,682.43,10236.45,684.39,10265.85,673.62,10104.3,674.45,10116.75 -2022-07-19,EQ,TATACHEM,20.0,751.2,15024.0,831.41,16628.2,837.33,16746.6,826.76,16535.2,831.32,16626.4 -2022-07-19,EQ,TATAMOTORS,100.0,261.0,26100.4,443.99,44399.0,449.06,44906.0,441.71,44171.0,446.28,44628.0 -2022-07-19,EQ,TATAPOWER,169.0,141.03,23834.0,223.52,37774.88,226.33,38249.77,223.38,37751.22,224.85,37999.65 -2022-07-19,EQ,VOLTAS,4.0,1059.0,4236.0,1020.84,4083.36,1045.61,4182.44,1018.66,4074.64,1043.48,4173.92 -2022-07-20,EQ,BPCL,43.0,457.0,19651.0,148.21,6373.03,148.88,6401.84,146.74,6309.82,147.14,6327.02 -2022-07-20,EQ,LICI,15.0,904.0,13560.0,679.79,10196.85,682.19,10232.85,672.4,10086.0,673.33,10099.95 -2022-07-20,EQ,TATACHEM,20.0,751.2,15024.0,838.39,16767.8,843.92,16878.4,831.61,16632.2,836.07,16721.4 -2022-07-20,EQ,TATAMOTORS,100.0,261.0,26100.4,451.54,45154.0,457.91,45791.0,448.96,44896.0,450.65,45065.0 -2022-07-20,EQ,TATAPOWER,169.0,141.03,23834.0,226.83,38334.27,227.42,38433.98,223.67,37800.23,224.46,37933.74 -2022-07-20,EQ,VOLTAS,4.0,1059.0,4236.0,1052.85,4211.4,1055.48,4221.92,1018.16,4072.64,1020.49,4081.96 -2022-07-21,EQ,BPCL,43.0,457.0,19651.0,147.53,6343.79,150.34,6464.62,146.63,6305.09,149.74,6438.82 -2022-07-21,EQ,LICI,15.0,904.0,13560.0,673.62,10104.3,678.52,10177.8,672.69,10090.35,673.18,10097.7 -2022-07-21,EQ,TATACHEM,20.0,751.2,15024.0,839.75,16795.0,852.54,17050.8,835.49,16709.8,849.73,16994.6 -2022-07-21,EQ,TATAMOTORS,100.0,261.0,26100.4,450.15,45015.0,452.69,45269.0,447.32,44732.0,452.04,45204.0 -2022-07-21,EQ,TATAPOWER,169.0,141.03,23834.0,223.57,37783.33,227.71,38482.99,223.38,37751.22,226.93,38351.17 -2022-07-21,EQ,VOLTAS,4.0,1059.0,4236.0,1011.92,4047.68,1018.06,4072.24,994.08,3976.32,1002.4,4009.6 -2022-07-22,EQ,BPCL,43.0,457.0,19651.0,150.9,6488.7,150.99,6492.57,147.81,6355.83,148.62,6390.66 -2022-07-22,EQ,LICI,15.0,904.0,13560.0,674.65,10119.75,679.79,10196.85,673.33,10099.95,674.26,10113.9 -2022-07-22,EQ,TATACHEM,20.0,751.2,15024.0,852.93,17058.6,855.84,17116.8,841.3,16826.0,843.97,16879.4 -2022-07-22,EQ,TATAMOTORS,100.0,261.0,26100.4,453.78,45378.0,457.11,45711.0,449.51,44951.0,452.09,45209.0 -2022-07-22,EQ,TATAPOWER,169.0,141.03,23834.0,227.02,38366.38,230.77,39000.13,227.02,38366.38,227.67,38476.23 -2022-07-22,EQ,VOLTAS,4.0,1059.0,4236.0,1003.0,4012.0,1016.87,4067.48,987.93,3951.72,992.89,3971.56 -2022-07-23,EQ,BPCL,43.0,457.0,19651.0,150.9,6488.7,150.99,6492.57,147.81,6355.83,148.62,6390.66 -2022-07-23,EQ,LICI,15.0,904.0,13560.0,674.65,10119.75,679.79,10196.85,673.33,10099.95,674.26,10113.9 -2022-07-23,EQ,TATACHEM,20.0,751.2,15024.0,852.93,17058.6,855.84,17116.8,841.3,16826.0,843.97,16879.4 -2022-07-23,EQ,TATAMOTORS,100.0,261.0,26100.4,453.78,45378.0,457.11,45711.0,449.51,44951.0,452.09,45209.0 -2022-07-23,EQ,TATAPOWER,169.0,141.03,23834.0,227.02,38366.38,230.77,39000.13,227.02,38366.38,227.67,38476.23 -2022-07-23,EQ,VOLTAS,4.0,1059.0,4236.0,1003.0,4012.0,1016.87,4067.48,987.93,3951.72,992.89,3971.56 -2022-07-24,EQ,BPCL,43.0,457.0,19651.0,150.9,6488.7,150.99,6492.57,147.81,6355.83,148.62,6390.66 -2022-07-24,EQ,LICI,15.0,904.0,13560.0,674.65,10119.75,679.79,10196.85,673.33,10099.95,674.26,10113.9 -2022-07-24,EQ,TATACHEM,20.0,751.2,15024.0,852.93,17058.6,855.84,17116.8,841.3,16826.0,843.97,16879.4 -2022-07-24,EQ,TATAMOTORS,100.0,261.0,26100.4,453.78,45378.0,457.11,45711.0,449.51,44951.0,452.09,45209.0 -2022-07-24,EQ,TATAPOWER,169.0,141.03,23834.0,227.02,38366.38,230.77,39000.13,227.02,38366.38,227.67,38476.23 -2022-07-24,EQ,VOLTAS,4.0,1059.0,4236.0,1003.0,4012.0,1016.87,4067.48,987.93,3951.72,992.89,3971.56 -2022-07-25,EQ,BPCL,43.0,457.0,19651.0,148.62,6390.66,148.9,6402.7,146.42,6296.06,147.16,6327.88 -2022-07-25,EQ,LICI,15.0,904.0,13560.0,673.62,10104.3,675.58,10133.7,667.75,10016.25,669.65,10044.75 -2022-07-25,EQ,TATACHEM,20.0,751.2,15024.0,844.21,16884.2,868.44,17368.8,841.2,16824.0,865.24,17304.8 -2022-07-25,EQ,TATAMOTORS,100.0,261.0,26100.4,453.18,45318.0,454.77,45477.0,443.54,44354.0,446.77,44677.0 -2022-07-25,EQ,TATAPOWER,169.0,141.03,23834.0,228.21,38567.49,230.13,38891.97,226.33,38249.77,229.29,38750.01 -2022-07-25,EQ,VOLTAS,4.0,1059.0,4236.0,987.63,3950.52,996.75,3987.0,979.21,3916.84,990.76,3963.04 -2022-07-26,EQ,BPCL,43.0,457.0,19651.0,147.02,6321.86,148.09,6367.87,145.77,6268.11,147.77,6354.11 -2022-07-26,EQ,LICI,15.0,904.0,13560.0,669.7,10045.5,670.49,10057.35,660.89,9913.35,661.23,9918.45 -2022-07-26,EQ,TATACHEM,20.0,751.2,15024.0,866.45,17329.0,866.45,17329.0,842.46,16849.2,844.84,16896.8 -2022-07-26,EQ,TATAMOTORS,100.0,261.0,26100.4,445.93,44593.0,445.93,44593.0,437.04,43704.0,438.43,43843.0 -2022-07-26,EQ,TATAPOWER,169.0,141.03,23834.0,229.79,38834.51,230.28,38917.32,221.99,37516.31,223.03,37692.07 -2022-07-26,EQ,VOLTAS,4.0,1059.0,4236.0,994.47,3977.88,998.04,3992.16,965.53,3862.12,968.7,3874.8 -2022-07-27,EQ,BPCL,43.0,457.0,19651.0,147.56,6345.08,150.83,6485.69,147.35,6336.05,150.62,6476.66 -2022-07-27,EQ,LICI,15.0,904.0,13560.0,660.89,9913.35,665.4,9981.0,658.84,9882.6,660.26,9903.9 -2022-07-27,EQ,TATACHEM,20.0,751.2,15024.0,842.46,16849.2,853.71,17074.2,837.18,16743.6,851.57,17031.4 -2022-07-27,EQ,TATAMOTORS,100.0,261.0,26100.4,438.43,43843.0,442.25,44225.0,433.41,43341.0,441.31,44131.0 -2022-07-27,EQ,TATAPOWER,169.0,141.03,23834.0,217.85,36816.65,220.86,37325.34,212.53,35917.57,214.99,36333.31 -2022-07-27,EQ,VOLTAS,4.0,1059.0,4236.0,964.34,3857.36,964.34,3857.36,924.2,3696.8,960.43,3841.72 -2022-07-28,EQ,BPCL,43.0,457.0,19651.0,149.34,6421.62,152.61,6562.23,149.34,6421.62,151.29,6505.47 -2022-07-28,EQ,LICI,15.0,904.0,13560.0,662.85,9942.75,665.05,9975.75,659.91,9898.65,660.79,9911.85 -2022-07-28,EQ,TATACHEM,20.0,751.2,15024.0,857.78,17155.6,866.4,17328.0,849.49,16989.8,862.62,17252.4 -2022-07-28,EQ,TATAMOTORS,100.0,261.0,26100.4,437.53,43753.0,446.48,44648.0,424.76,42476.0,439.52,43952.0 -2022-07-28,EQ,TATAPOWER,169.0,141.03,23834.0,217.36,36733.84,218.4,36909.6,213.91,36150.79,215.14,36358.66 -2022-07-28,EQ,VOLTAS,4.0,1059.0,4236.0,969.3,3877.2,977.13,3908.52,958.89,3835.56,961.87,3847.48 -2022-07-29,EQ,BPCL,43.0,457.0,19651.0,151.76,6525.68,153.66,6607.38,150.9,6488.7,153.26,6590.18 -2022-07-29,EQ,LICI,15.0,904.0,13560.0,662.02,9930.3,669.51,10042.65,660.89,9913.35,663.63,9954.45 -2022-07-29,EQ,TATACHEM,20.0,751.2,15024.0,873.29,17465.8,884.92,17698.4,868.78,17375.6,881.91,17638.2 -2022-07-29,EQ,TATAMOTORS,100.0,261.0,26100.4,442.4,44240.0,449.91,44991.0,442.4,44240.0,446.82,44682.0 -2022-07-29,EQ,TATAPOWER,169.0,141.03,23834.0,217.16,36700.04,219.58,37109.02,215.83,36475.27,218.84,36983.96 -2022-07-29,EQ,VOLTAS,4.0,1059.0,4236.0,964.94,3859.76,1004.38,4017.52,964.34,3857.36,995.81,3983.24 -2022-07-30,EQ,BPCL,43.0,457.0,19651.0,151.76,6525.68,153.66,6607.38,150.9,6488.7,153.26,6590.18 -2022-07-30,EQ,LICI,15.0,904.0,13560.0,662.02,9930.3,669.51,10042.65,660.89,9913.35,663.63,9954.45 -2022-07-30,EQ,TATACHEM,20.0,751.2,15024.0,873.29,17465.8,884.92,17698.4,868.78,17375.6,881.91,17638.2 -2022-07-30,EQ,TATAMOTORS,100.0,261.0,26100.4,442.4,44240.0,449.91,44991.0,442.4,44240.0,446.82,44682.0 -2022-07-30,EQ,TATAPOWER,169.0,141.03,23834.0,217.16,36700.04,219.58,37109.02,215.83,36475.27,218.84,36983.96 -2022-07-30,EQ,VOLTAS,4.0,1059.0,4236.0,964.94,3859.76,1004.38,4017.52,964.34,3857.36,995.81,3983.24 -2022-07-31,EQ,BPCL,43.0,457.0,19651.0,151.76,6525.68,153.66,6607.38,150.9,6488.7,153.26,6590.18 -2022-07-31,EQ,LICI,15.0,904.0,13560.0,662.02,9930.3,669.51,10042.65,660.89,9913.35,663.63,9954.45 -2022-07-31,EQ,TATACHEM,20.0,751.2,15024.0,873.29,17465.8,884.92,17698.4,868.78,17375.6,881.91,17638.2 -2022-07-31,EQ,TATAMOTORS,100.0,261.0,26100.4,442.4,44240.0,449.91,44991.0,442.4,44240.0,446.82,44682.0 -2022-07-31,EQ,TATAPOWER,169.0,141.03,23834.0,217.16,36700.04,219.58,37109.02,215.83,36475.27,218.84,36983.96 -2022-07-31,EQ,VOLTAS,4.0,1059.0,4236.0,964.94,3859.76,1004.38,4017.52,964.34,3857.36,995.81,3983.24 -2022-08-01,EQ,BPCL,43.0,457.0,19651.0,153.59,6604.37,155.54,6688.22,152.1,6540.3,155.05,6667.15 -2022-08-01,EQ,LICI,15.0,904.0,13560.0,665.79,9986.85,671.27,10069.05,664.22,9963.3,668.63,10029.45 -2022-08-01,EQ,TATACHEM,20.0,751.2,15024.0,882.98,17659.6,917.87,18357.4,882.01,17640.2,915.01,18300.2 -2022-08-01,EQ,TATAMOTORS,100.0,261.0,26100.4,449.16,44916.0,478.03,47803.0,448.27,44827.0,476.24,47624.0 -2022-08-01,EQ,TATAPOWER,169.0,141.03,23834.0,219.23,37049.87,228.06,38542.14,218.54,36933.26,227.17,38391.73 -2022-08-01,EQ,VOLTAS,4.0,1059.0,4236.0,1000.96,4003.84,1002.01,4008.04,982.43,3929.72,990.36,3961.44 -2022-08-02,EQ,BPCL,43.0,457.0,19651.0,155.68,6694.24,158.46,6813.78,154.19,6630.17,155.51,6686.93 -2022-08-02,EQ,LICI,15.0,904.0,13560.0,668.14,10022.1,674.55,10118.25,665.98,9989.7,671.17,10067.55 -2022-08-02,EQ,TATACHEM,20.0,751.2,15024.0,915.01,18300.2,919.81,18396.2,905.42,18108.4,913.95,18279.0 -2022-08-02,EQ,TATAMOTORS,100.0,261.0,26100.4,475.94,47594.0,476.94,47694.0,466.35,46635.0,473.31,47331.0 -2022-08-02,EQ,TATAPOWER,169.0,141.03,23834.0,226.83,38334.27,230.38,38934.22,224.07,37867.83,229.44,38775.36 -2022-08-02,EQ,VOLTAS,4.0,1059.0,4236.0,995.51,3982.04,996.46,3985.84,980.2,3920.8,990.71,3962.84 -2022-08-03,EQ,BPCL,43.0,457.0,19651.0,155.51,6686.93,156.54,6731.22,153.26,6590.18,154.93,6661.99 -2022-08-03,EQ,LICI,15.0,904.0,13560.0,670.68,10060.2,673.62,10104.3,662.85,9942.75,664.12,9961.8 -2022-08-03,EQ,TATACHEM,20.0,751.2,15024.0,917.19,18343.8,918.45,18369.0,900.52,18010.4,909.1,18182.0 -2022-08-03,EQ,TATAMOTORS,100.0,261.0,26100.4,472.07,47207.0,473.31,47331.0,456.76,45676.0,464.91,46491.0 -2022-08-03,EQ,TATAPOWER,169.0,141.03,23834.0,228.8,38667.2,234.03,39551.07,227.86,38508.34,229.29,38750.01 -2022-08-03,EQ,VOLTAS,4.0,1059.0,4236.0,961.37,3845.48,981.14,3924.56,949.92,3799.68,973.46,3893.84 -2022-08-04,EQ,BPCL,43.0,457.0,19651.0,156.33,6722.19,156.72,6738.96,152.99,6578.57,154.96,6663.28 -2022-08-04,EQ,LICI,15.0,904.0,13560.0,667.75,10016.25,669.17,10037.55,656.68,9850.2,659.62,9894.3 -2022-08-04,EQ,TATACHEM,20.0,751.2,15024.0,910.12,18202.4,932.41,18648.2,907.5,18150.0,921.55,18431.0 -2022-08-04,EQ,TATAMOTORS,100.0,261.0,26100.4,470.23,47023.0,471.02,47102.0,453.63,45363.0,466.01,46601.0 -2022-08-04,EQ,TATAPOWER,169.0,141.03,23834.0,230.57,38966.33,231.56,39133.64,222.19,37550.11,224.51,37942.19 -2022-08-04,EQ,VOLTAS,4.0,1059.0,4236.0,974.25,3897.0,999.03,3996.12,973.71,3894.84,991.25,3965.0 -2022-08-05,EQ,BPCL,43.0,457.0,19651.0,155.44,6683.92,156.49,6729.07,154.15,6628.45,156.09,6711.87 -2022-08-05,EQ,LICI,15.0,904.0,13560.0,660.89,9913.35,680.43,10206.45,660.01,9900.15,672.98,10094.7 -2022-08-05,EQ,TATACHEM,20.0,751.2,15024.0,925.87,18517.4,927.9,18558.0,913.02,18260.4,919.32,18386.4 -2022-08-05,EQ,TATAMOTORS,100.0,261.0,26100.4,466.01,46601.0,469.98,46998.0,461.14,46114.0,462.38,46238.0 -2022-08-05,EQ,TATAPOWER,169.0,141.03,23834.0,225.5,38109.5,230.03,38875.07,224.56,37950.64,228.9,38684.1 -2022-08-05,EQ,VOLTAS,4.0,1059.0,4236.0,992.09,3968.36,997.79,3991.16,961.37,3845.48,964.29,3857.16 -2022-08-06,EQ,BPCL,43.0,457.0,19651.0,155.44,6683.92,156.49,6729.07,154.15,6628.45,156.09,6711.87 -2022-08-06,EQ,LICI,15.0,904.0,13560.0,660.89,9913.35,680.43,10206.45,660.01,9900.15,672.98,10094.7 -2022-08-06,EQ,TATACHEM,20.0,751.2,15024.0,925.87,18517.4,927.9,18558.0,913.02,18260.4,919.32,18386.4 -2022-08-06,EQ,TATAMOTORS,100.0,261.0,26100.4,466.01,46601.0,469.98,46998.0,461.14,46114.0,462.38,46238.0 -2022-08-06,EQ,TATAPOWER,169.0,141.03,23834.0,225.5,38109.5,230.03,38875.07,224.56,37950.64,228.9,38684.1 -2022-08-06,EQ,VOLTAS,4.0,1059.0,4236.0,992.09,3968.36,997.79,3991.16,961.37,3845.48,964.29,3857.16 -2022-08-07,EQ,BPCL,43.0,457.0,19651.0,155.44,6683.92,156.49,6729.07,154.15,6628.45,156.09,6711.87 -2022-08-07,EQ,LICI,15.0,904.0,13560.0,660.89,9913.35,680.43,10206.45,660.01,9900.15,672.98,10094.7 -2022-08-07,EQ,TATACHEM,20.0,751.2,15024.0,925.87,18517.4,927.9,18558.0,913.02,18260.4,919.32,18386.4 -2022-08-07,EQ,TATAMOTORS,100.0,261.0,26100.4,466.01,46601.0,469.98,46998.0,461.14,46114.0,462.38,46238.0 -2022-08-07,EQ,TATAPOWER,169.0,141.03,23834.0,225.5,38109.5,230.03,38875.07,224.56,37950.64,228.9,38684.1 -2022-08-07,EQ,VOLTAS,4.0,1059.0,4236.0,992.09,3968.36,997.79,3991.16,961.37,3845.48,964.29,3857.16 -2022-08-08,EQ,BPCL,43.0,457.0,19651.0,152.89,6574.27,153.12,6584.16,148.58,6388.94,151.11,6497.73 -2022-08-08,EQ,LICI,15.0,904.0,13560.0,666.13,9991.95,673.62,10104.3,664.32,9964.8,665.79,9986.85 -2022-08-08,EQ,TATACHEM,20.0,751.2,15024.0,919.81,18396.2,932.8,18656.0,913.75,18275.0,927.56,18551.2 -2022-08-08,EQ,TATAMOTORS,100.0,261.0,26100.4,463.12,46312.0,468.99,46899.0,461.58,46158.0,465.36,46536.0 -2022-08-08,EQ,TATAPOWER,169.0,141.03,23834.0,228.85,38675.65,229.64,38809.16,224.56,37950.64,225.1,38041.9 -2022-08-08,EQ,VOLTAS,4.0,1059.0,4236.0,962.06,3848.24,981.84,3927.36,959.39,3837.56,973.56,3894.24 -2022-08-09,EQ,BPCL,43.0,457.0,19651.0,152.89,6574.27,153.12,6584.16,148.58,6388.94,151.11,6497.73 -2022-08-09,EQ,LICI,15.0,904.0,13560.0,666.13,9991.95,673.62,10104.3,664.32,9964.8,665.79,9986.85 -2022-08-09,EQ,TATACHEM,20.0,751.2,15024.0,919.81,18396.2,932.8,18656.0,913.75,18275.0,927.56,18551.2 -2022-08-09,EQ,TATAMOTORS,100.0,261.0,26100.4,463.12,46312.0,468.99,46899.0,461.58,46158.0,465.36,46536.0 -2022-08-09,EQ,TATAPOWER,169.0,141.03,23834.0,228.85,38675.65,229.64,38809.16,224.56,37950.64,225.1,38041.9 -2022-08-09,EQ,VOLTAS,4.0,1059.0,4236.0,962.06,3848.24,981.84,3927.36,959.39,3837.56,973.56,3894.24 -2022-08-10,EQ,TATAMOTORS,100.0,261.0,26100.4,467.1,46710.0,474.25,47425.0,460.49,46049.0,472.61,47261.0 -2022-08-10,EQ,TATAPOWER,150.0,147.49,22124.0,226.33,33949.5,227.22,34083.0,224.02,33603.0,225.35,33802.5 -2022-08-11,EQ,TATAMOTORS,100.0,261.0,26100.4,479.57,47957.0,482.01,48201.0,472.66,47266.0,473.71,47371.0 -2022-08-11,EQ,TATAPOWER,150.0,147.49,22124.0,226.73,34009.5,228.16,34224.0,225.2,33780.0,226.24,33936.0 -2022-08-12,EQ,TATAMOTORS,100.0,261.0,26100.4,472.81,47281.0,478.48,47848.0,467.1,46710.0,474.6,47460.0 -2022-08-12,EQ,TATAPOWER,150.0,147.49,22124.0,226.83,34024.5,232.45,34867.5,225.45,33817.5,229.19,34378.5 -2022-08-13,EQ,TATAMOTORS,100.0,261.0,26100.4,472.81,47281.0,478.48,47848.0,467.1,46710.0,474.6,47460.0 -2022-08-13,EQ,TATAPOWER,150.0,147.49,22124.0,226.83,34024.5,232.45,34867.5,225.45,33817.5,229.19,34378.5 -2022-08-14,EQ,TATAMOTORS,100.0,261.0,26100.4,472.81,47281.0,478.48,47848.0,467.1,46710.0,474.6,47460.0 -2022-08-14,EQ,TATAPOWER,150.0,147.49,22124.0,226.83,34024.5,232.45,34867.5,225.45,33817.5,229.19,34378.5 -2022-08-15,EQ,TATAMOTORS,100.0,261.0,26100.4,472.81,47281.0,478.48,47848.0,467.1,46710.0,474.6,47460.0 -2022-08-15,EQ,TATAPOWER,150.0,147.49,22124.0,226.83,34024.5,232.45,34867.5,225.45,33817.5,229.19,34378.5 -2022-08-16,EQ,TATAMOTORS,100.0,261.0,26100.4,476.64,47664.0,488.37,48837.0,475.25,47525.0,486.83,48683.0 -2022-08-16,EQ,TATAPOWER,150.0,147.49,22124.0,230.43,34564.5,234.22,35133.0,228.21,34231.5,232.74,34911.0 -2022-08-17,EQ,TATAMOTORS,100.0,261.0,26100.4,487.87,48787.0,491.35,49135.0,481.21,48121.0,482.4,48240.0 -2022-08-17,EQ,TATAPOWER,150.0,147.49,22124.0,235.16,35274.0,238.46,35769.0,233.34,35001.0,234.03,35104.5 -2022-08-18,EQ,TATAMOTORS,100.0,261.0,26100.4,481.01,48101.0,483.79,48379.0,476.29,47629.0,481.81,48181.0 -2022-08-18,EQ,TATAPOWER,150.0,147.49,22124.0,233.68,35052.0,236.49,35473.5,232.65,34897.5,234.67,35200.5 -2022-08-19,EQ,TATAMOTORS,100.0,261.0,26100.4,483.74,48374.0,485.09,48509.0,465.21,46521.0,468.09,46809.0 -2022-08-19,EQ,TATAPOWER,150.0,147.49,22124.0,235.56,35334.0,238.56,35784.0,228.8,34320.0,229.44,34416.0 -2022-08-20,EQ,TATAMOTORS,100.0,261.0,26100.4,483.74,48374.0,485.09,48509.0,465.21,46521.0,468.09,46809.0 -2022-08-20,EQ,TATAPOWER,150.0,147.49,22124.0,235.56,35334.0,238.56,35784.0,228.8,34320.0,229.44,34416.0 -2022-08-21,EQ,TATAMOTORS,100.0,261.0,26100.4,483.74,48374.0,485.09,48509.0,465.21,46521.0,468.09,46809.0 -2022-08-21,EQ,TATAPOWER,150.0,147.49,22124.0,235.56,35334.0,238.56,35784.0,228.8,34320.0,229.44,34416.0 -2022-08-22,EQ,TATAMOTORS,100.0,261.0,26100.4,465.61,46561.0,466.05,46605.0,449.76,44976.0,451.79,45179.0 -2022-08-22,EQ,TATAPOWER,150.0,147.49,22124.0,229.44,34416.0,229.44,34416.0,219.78,32967.0,221.06,33159.0 -2022-08-23,EQ,TATAMOTORS,100.0,261.0,26100.4,446.23,44623.0,459.25,45925.0,444.84,44484.0,457.61,45761.0 -2022-08-23,EQ,TATAPOWER,150.0,147.49,22124.0,219.68,32952.0,228.9,34335.0,218.59,32788.5,228.26,34239.0 -2022-08-24,EQ,TATAMOTORS,100.0,261.0,26100.4,456.17,45617.0,462.03,46203.0,454.87,45487.0,460.34,46034.0 -2022-08-24,EQ,TATAPOWER,150.0,147.49,22124.0,227.76,34164.0,229.59,34438.5,224.36,33654.0,226.43,33964.5 -2022-08-25,EQ,TATAMOTORS,100.0,261.0,26100.4,463.12,46312.0,465.91,46591.0,454.58,45458.0,456.36,45636.0 -2022-08-25,EQ,TATAPOWER,150.0,147.49,22124.0,227.42,34113.0,229.98,34497.0,225.5,33825.0,226.14,33921.0 -2022-08-26,EQ,TATAMOTORS,100.0,261.0,26100.4,462.13,46213.0,467.55,46755.0,461.09,46109.0,462.18,46218.0 -2022-08-26,EQ,TATAPOWER,150.0,147.49,22124.0,227.81,34171.5,233.14,34971.0,227.67,34150.5,231.86,34779.0 -2022-08-27,EQ,TATAMOTORS,100.0,261.0,26100.4,462.13,46213.0,467.55,46755.0,461.09,46109.0,462.18,46218.0 -2022-08-27,EQ,TATAPOWER,150.0,147.49,22124.0,227.81,34171.5,233.14,34971.0,227.67,34150.5,231.86,34779.0 -2022-08-28,EQ,TATAMOTORS,100.0,261.0,26100.4,462.13,46213.0,467.55,46755.0,461.09,46109.0,462.18,46218.0 -2022-08-28,EQ,TATAPOWER,150.0,147.49,22124.0,227.81,34171.5,233.14,34971.0,227.67,34150.5,231.86,34779.0 -2022-08-29,EQ,TATAMOTORS,100.0,261.0,26100.4,448.22,44822.0,454.08,45408.0,447.37,44737.0,450.55,45055.0 -2022-08-29,EQ,TATAPOWER,150.0,147.49,22124.0,224.02,33603.0,230.48,34572.0,223.97,33595.5,229.44,34416.0 -2022-08-30,EQ,TATAMOTORS,100.0,261.0,26100.4,455.82,45582.0,469.48,46948.0,454.28,45428.0,468.19,46819.0 -2022-08-30,EQ,TATAPOWER,150.0,147.49,22124.0,230.77,34615.5,234.22,35133.0,230.77,34615.5,233.68,35052.0 -2022-08-31,EQ,TATAMOTORS,100.0,261.0,26100.4,455.82,45582.0,469.48,46948.0,454.28,45428.0,468.19,46819.0 -2022-08-31,EQ,TATAPOWER,150.0,147.49,22124.0,230.77,34615.5,234.22,35133.0,230.77,34615.5,233.68,35052.0 -2022-09-01,EQ,TATAMOTORS,100.0,261.0,26100.4,459.64,45964.0,471.47,47147.0,459.3,45930.0,464.02,46402.0 -2022-09-01,EQ,TATAPOWER,150.0,147.49,22124.0,231.81,34771.5,236.94,35541.0,231.17,34675.5,233.93,35089.5 -2022-09-02,EQ,TATAMOTORS,100.0,261.0,26100.4,467.94,46794.0,468.89,46889.0,457.31,45731.0,458.9,45890.0 -2022-09-02,EQ,TATAPOWER,150.0,147.49,22124.0,235.16,35274.0,236.2,35430.0,231.22,34683.0,231.96,34794.0 -2022-09-03,EQ,TATAMOTORS,100.0,261.0,26100.4,467.94,46794.0,468.89,46889.0,457.31,45731.0,458.9,45890.0 -2022-09-03,EQ,TATAPOWER,150.0,147.49,22124.0,235.16,35274.0,236.2,35430.0,231.22,34683.0,231.96,34794.0 -2022-09-04,EQ,TATAMOTORS,100.0,261.0,26100.4,467.94,46794.0,468.89,46889.0,457.31,45731.0,458.9,45890.0 -2022-09-04,EQ,TATAPOWER,150.0,147.49,22124.0,235.16,35274.0,236.2,35430.0,231.22,34683.0,231.96,34794.0 -2022-09-05,EQ,TATAMOTORS,100.0,261.0,26100.4,456.91,45691.0,461.09,46109.0,454.18,45418.0,456.17,45617.0 -2022-09-05,EQ,TATAPOWER,150.0,147.49,22124.0,232.2,34830.0,235.11,35266.5,231.96,34794.0,233.19,34978.5 -2022-09-06,EQ,TATAMOTORS,100.0,261.0,26100.4,459.84,45984.0,460.84,46084.0,453.78,45378.0,454.92,45492.0 -2022-09-06,EQ,TATAPOWER,150.0,147.49,22124.0,234.37,35155.5,244.58,36687.0,233.93,35089.5,243.94,36591.0 -2022-09-07,EQ,TATAMOTORS,100.0,261.0,26100.4,450.4,45040.0,453.68,45368.0,440.91,44091.0,443.1,44310.0 -2022-09-07,EQ,TATAPOWER,150.0,147.49,22124.0,243.54,36531.0,247.69,37153.5,241.82,36273.0,243.54,36531.0 -2022-09-08,EQ,TATAMOTORS,100.0,261.0,26100.4,449.66,44966.0,449.76,44976.0,437.28,43728.0,439.47,43947.0 -2022-09-08,EQ,TATAPOWER,150.0,147.49,22124.0,246.11,36916.5,246.65,36997.5,240.24,36036.0,241.52,36228.0 -2022-09-09,EQ,TATAMOTORS,100.0,261.0,26100.4,444.74,44474.0,446.87,44687.0,437.88,43788.0,443.15,44315.0 -2022-09-09,EQ,TATAPOWER,150.0,147.49,22124.0,243.1,36465.0,243.59,36538.5,237.87,35680.5,239.01,35851.5 -2022-09-10,EQ,TATAMOTORS,100.0,261.0,26100.4,444.74,44474.0,446.87,44687.0,437.88,43788.0,443.15,44315.0 -2022-09-10,EQ,TATAPOWER,150.0,147.49,22124.0,243.1,36465.0,243.59,36538.5,237.87,35680.5,239.01,35851.5 -2022-09-11,EQ,TATAMOTORS,100.0,261.0,26100.4,444.74,44474.0,446.87,44687.0,437.88,43788.0,443.15,44315.0 -2022-09-11,EQ,TATAPOWER,150.0,147.49,22124.0,243.1,36465.0,243.59,36538.5,237.87,35680.5,239.01,35851.5 -2022-09-12,EQ,TATAMOTORS,100.0,261.0,26100.4,444.94,44494.0,450.2,45020.0,444.24,44424.0,448.22,44822.0 -2022-09-12,EQ,TATAPOWER,150.0,147.49,22124.0,240.34,36051.0,241.82,36273.0,238.37,35755.5,239.45,35917.5 -2022-09-13,EQ,TATAMOTORS,100.0,261.0,26100.4,451.5,45150.0,456.12,45612.0,450.75,45075.0,453.98,45398.0 -2022-09-13,EQ,TATAPOWER,150.0,147.49,22124.0,240.54,36081.0,241.52,36228.0,236.74,35511.0,237.72,35658.0 -2022-09-14,EQ,TATAMOTORS,100.0,261.0,26100.4,444.84,44484.0,451.89,45189.0,444.24,44424.0,447.42,44742.0 -2022-09-14,EQ,TATAPOWER,150.0,147.49,22124.0,234.17,35125.5,240.78,36117.0,233.39,35008.5,238.17,35725.5 -2022-09-15,EQ,TATAMOTORS,100.0,261.0,26100.4,449.61,44961.0,453.04,45304.0,443.3,44330.0,444.49,44449.0 -2022-09-15,EQ,TATAPOWER,150.0,147.49,22124.0,239.01,35851.5,243.49,36523.5,236.59,35488.5,242.01,36301.5 -2022-09-16,EQ,TATAMOTORS,100.0,261.0,26100.4,443.25,44325.0,443.64,44364.0,426.45,42645.0,429.83,42983.0 -2022-09-16,EQ,TATAPOWER,150.0,147.49,22124.0,243.49,36523.5,244.33,36649.5,229.44,34416.0,233.04,34956.0 -2022-09-17,EQ,TATAMOTORS,100.0,261.0,26100.4,443.25,44325.0,443.64,44364.0,426.45,42645.0,429.83,42983.0 -2022-09-17,EQ,TATAPOWER,150.0,147.49,22124.0,243.49,36523.5,244.33,36649.5,229.44,34416.0,233.04,34956.0 -2022-09-18,EQ,TATAMOTORS,100.0,261.0,26100.4,443.25,44325.0,443.64,44364.0,426.45,42645.0,429.83,42983.0 -2022-09-18,EQ,TATAPOWER,150.0,147.49,22124.0,243.49,36523.5,244.33,36649.5,229.44,34416.0,233.04,34956.0 -2022-09-19,EQ,TATAMOTORS,100.0,261.0,26100.4,428.84,42884.0,428.94,42894.0,421.43,42143.0,422.82,42282.0 -2022-09-19,EQ,TATAPOWER,150.0,147.49,22124.0,234.22,35133.0,234.67,35200.5,228.7,34305.0,229.14,34371.0 -2022-09-20,EQ,TATAMOTORS,100.0,261.0,26100.4,427.94,42794.0,440.61,44061.0,427.94,42794.0,431.57,43157.0 -2022-09-20,EQ,TATAPOWER,150.0,147.49,22124.0,231.76,34764.0,234.22,35133.0,230.92,34638.0,232.0,34800.0 -2022-09-21,EQ,TATAMOTORS,100.0,261.0,26100.4,431.27,43127.0,433.31,43331.0,422.87,42287.0,425.01,42501.0 -2022-09-21,EQ,TATAPOWER,150.0,147.49,22124.0,232.25,34837.5,233.34,35001.0,227.17,34075.5,228.01,34201.5 -2022-09-22,EQ,TATAMOTORS,100.0,261.0,26100.4,422.38,42238.0,431.92,43192.0,419.94,41994.0,429.53,42953.0 -2022-09-22,EQ,TATAPOWER,150.0,147.49,22124.0,225.94,33891.0,230.28,34542.0,224.31,33646.5,228.45,34267.5 -2022-09-23,EQ,TATAMOTORS,100.0,261.0,26100.4,429.23,42923.0,429.23,42923.0,417.95,41795.0,420.49,42049.0 -2022-09-23,EQ,TATAPOWER,150.0,147.49,22124.0,228.06,34209.0,229.14,34371.0,220.47,33070.5,221.4,33210.0 -2022-09-24,EQ,TATAMOTORS,100.0,261.0,26100.4,429.23,42923.0,429.23,42923.0,417.95,41795.0,420.49,42049.0 -2022-09-24,EQ,TATAPOWER,150.0,147.49,22124.0,228.06,34209.0,229.14,34371.0,220.47,33070.5,221.4,33210.0 -2022-09-25,EQ,TATAMOTORS,100.0,261.0,26100.4,429.23,42923.0,429.23,42923.0,417.95,41795.0,420.49,42049.0 -2022-09-25,EQ,TATAPOWER,150.0,147.49,22124.0,228.06,34209.0,229.14,34371.0,220.47,33070.5,221.4,33210.0 -2022-09-26,EQ,TATAMOTORS,100.0,261.0,26100.4,413.43,41343.0,415.32,41532.0,390.72,39072.0,395.05,39505.0 -2022-09-26,EQ,TATAPOWER,150.0,147.49,22124.0,219.73,32959.5,220.47,33070.5,209.57,31435.5,212.33,31849.5 -2022-09-27,EQ,TATAMOTORS,100.0,261.0,26100.4,401.41,40141.0,401.51,40151.0,387.94,38794.0,396.34,39634.0 -2022-09-27,EQ,TATAPOWER,150.0,147.49,22124.0,214.3,32145.0,216.82,32523.0,211.49,31723.5,214.5,32175.0 -2022-09-28,EQ,TATAMOTORS,100.0,261.0,26100.4,392.46,39246.0,404.09,40409.0,390.42,39042.0,396.64,39664.0 -2022-09-28,EQ,TATAPOWER,150.0,147.49,22124.0,212.03,31804.5,213.86,32079.0,209.82,31473.0,210.95,31642.5 -2022-09-29,EQ,TATAMOTORS,100.0,261.0,26100.4,408.46,40846.0,410.7,41070.0,397.13,39713.0,399.77,39977.0 -2022-09-29,EQ,TATAPOWER,150.0,147.49,22124.0,213.17,31975.5,214.99,32248.5,207.6,31140.0,209.32,31398.0 -2022-09-30,EQ,TATAMOTORS,100.0,261.0,26100.4,395.54,39554.0,405.73,40573.0,390.08,39008.0,402.1,40210.0 -2022-09-30,EQ,TATAPOWER,150.0,147.49,22124.0,209.27,31390.5,214.11,32116.5,207.35,31102.5,213.51,32026.5 -2022-10-01,EQ,TATAMOTORS,100.0,261.0,26100.4,395.54,39554.0,405.73,40573.0,390.08,39008.0,402.1,40210.0 -2022-10-01,EQ,TATAPOWER,150.0,147.49,22124.0,209.27,31390.5,214.11,32116.5,207.35,31102.5,213.51,32026.5 -2022-10-02,EQ,TATAMOTORS,100.0,261.0,26100.4,395.54,39554.0,405.73,40573.0,390.08,39008.0,402.1,40210.0 -2022-10-02,EQ,TATAPOWER,150.0,147.49,22124.0,209.27,31390.5,214.11,32116.5,207.35,31102.5,213.51,32026.5 -2022-10-03,EQ,TATAMOTORS,100.0,261.0,26100.4,403.0,40300.0,404.04,40404.0,393.06,39306.0,395.19,39519.0 -2022-10-03,EQ,TATAPOWER,150.0,147.49,22124.0,213.51,32026.5,214.99,32248.5,208.88,31332.0,210.21,31531.5 -2022-10-04,EQ,TATAMOTORS,100.0,261.0,26100.4,403.49,40349.0,406.43,40643.0,400.41,40041.0,405.38,40538.0 -2022-10-04,EQ,TATAPOWER,150.0,147.49,22124.0,213.81,32071.5,216.92,32538.0,213.22,31983.0,216.03,32404.5 -2022-10-05,EQ,TATAMOTORS,100.0,261.0,26100.4,403.49,40349.0,406.43,40643.0,400.41,40041.0,405.38,40538.0 -2022-10-05,EQ,TATAPOWER,150.0,147.49,22124.0,213.81,32071.5,216.92,32538.0,213.22,31983.0,216.03,32404.5 -2022-10-06,EQ,TATAMOTORS,100.0,261.0,26100.4,407.07,40707.0,415.07,41507.0,406.97,40697.0,411.54,41154.0 -2022-10-06,EQ,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,220.17,33025.5,217.21,32581.5,218.64,32796.0 -2022-10-07,EQ,TATAMOTORS,100.0,261.0,26100.4,410.85,41085.0,411.44,41144.0,406.18,40618.0,409.61,40961.0 -2022-10-07,EQ,TATAPOWER,150.0,147.49,22124.0,218.59,32788.5,219.83,32974.5,215.73,32359.5,219.43,32914.5 -2022-10-08,EQ,TATAMOTORS,100.0,261.0,26100.4,410.85,41085.0,411.44,41144.0,406.18,40618.0,409.61,40961.0 -2022-10-08,EQ,TATAPOWER,150.0,147.49,22124.0,218.59,32788.5,219.83,32974.5,215.73,32359.5,219.43,32914.5 -2022-10-09,EQ,TATAMOTORS,100.0,261.0,26100.4,410.85,41085.0,411.44,41144.0,406.18,40618.0,409.61,40961.0 -2022-10-09,EQ,TATAPOWER,150.0,147.49,22124.0,218.59,32788.5,219.83,32974.5,215.73,32359.5,219.43,32914.5 -2022-10-10,EQ,TATAMOTORS,100.0,261.0,26100.4,400.91,40091.0,400.91,40091.0,390.62,39062.0,393.51,39351.0 -2022-10-10,EQ,TATAPOWER,150.0,147.49,22124.0,216.97,32545.5,217.7,32655.0,214.11,32116.5,217.31,32596.5 -2022-10-11,EQ,TATAMOTORS,100.0,261.0,26100.4,394.55,39455.0,397.03,39703.0,388.88,38888.0,390.92,39092.0 -2022-10-11,EQ,TATAPOWER,150.0,147.49,22124.0,217.36,32604.0,219.18,32877.0,213.51,32026.5,214.15,32122.5 -2022-10-12,EQ,TATAMOTORS,100.0,261.0,26100.4,392.11,39211.0,395.74,39574.0,388.69,38869.0,394.1,39410.0 -2022-10-12,EQ,TATAPOWER,150.0,147.49,22124.0,214.99,32248.5,216.37,32455.5,212.08,31812.0,214.94,32241.0 -2022-10-13,EQ,TATAMOTORS,100.0,261.0,26100.4,394.1,39410.0,401.01,40101.0,392.11,39211.0,396.54,39654.0 -2022-10-13,EQ,TATAPOWER,150.0,147.49,22124.0,214.94,32241.0,215.88,32382.0,210.55,31582.5,213.17,31975.5 -2022-10-14,EQ,TATAMOTORS,100.0,261.0,26100.4,404.49,40449.0,406.67,40667.0,392.86,39286.0,393.8,39380.0 -2022-10-14,EQ,TATAPOWER,150.0,147.49,22124.0,216.97,32545.5,217.56,32634.0,212.53,31879.5,212.92,31938.0 -2022-10-15,EQ,TATAMOTORS,100.0,261.0,26100.4,404.49,40449.0,406.67,40667.0,392.86,39286.0,393.8,39380.0 -2022-10-15,EQ,TATAPOWER,150.0,147.49,22124.0,216.97,32545.5,217.56,32634.0,212.53,31879.5,212.92,31938.0 -2022-10-16,EQ,TATAMOTORS,100.0,261.0,26100.4,404.49,40449.0,406.67,40667.0,392.86,39286.0,393.8,39380.0 -2022-10-16,EQ,TATAPOWER,150.0,147.49,22124.0,216.97,32545.5,217.56,32634.0,212.53,31879.5,212.92,31938.0 -2022-10-17,EQ,TATAMOTORS,100.0,261.0,26100.4,391.57,39157.0,396.44,39644.0,390.08,39008.0,393.65,39365.0 -2022-10-17,EQ,TATAPOWER,150.0,147.49,22124.0,212.03,31804.5,215.49,32323.5,210.9,31635.0,214.94,32241.0 -2022-10-18,EQ,TATAMOTORS,100.0,261.0,26100.4,398.52,39852.0,404.19,40419.0,398.23,39823.0,401.75,40175.0 -2022-10-18,EQ,TATAPOWER,150.0,147.49,22124.0,216.03,32404.5,218.94,32841.0,215.63,32344.5,217.61,32641.5 -2022-10-19,EQ,TATAMOTORS,100.0,261.0,26100.4,403.69,40369.0,404.44,40444.0,394.85,39485.0,396.59,39659.0 -2022-10-19,EQ,TATAPOWER,150.0,147.49,22124.0,218.35,32752.5,218.59,32788.5,214.55,32182.5,215.39,32308.5 -2022-10-20,EQ,TATAMOTORS,100.0,261.0,26100.4,394.55,39455.0,397.43,39743.0,390.67,39067.0,395.64,39564.0 -2022-10-20,EQ,TATAPOWER,150.0,147.49,22124.0,214.84,32226.0,218.25,32737.5,213.12,31968.0,217.75,32662.5 -2022-10-21,EQ,TATAMOTORS,100.0,261.0,26100.4,394.55,39455.0,399.77,39977.0,392.26,39226.0,395.59,39559.0 -2022-10-21,EQ,TATAPOWER,150.0,147.49,22124.0,218.2,32730.0,219.18,32877.0,214.55,32182.5,215.58,32337.0 -2022-10-22,EQ,TATAMOTORS,100.0,261.0,26100.4,394.55,39455.0,399.77,39977.0,392.26,39226.0,395.59,39559.0 -2022-10-22,EQ,TATAPOWER,150.0,147.49,22124.0,218.2,32730.0,219.18,32877.0,214.55,32182.5,215.58,32337.0 -2022-10-23,EQ,TATAMOTORS,100.0,261.0,26100.4,394.55,39455.0,399.77,39977.0,392.26,39226.0,395.59,39559.0 -2022-10-23,EQ,TATAPOWER,150.0,147.49,22124.0,218.2,32730.0,219.18,32877.0,214.55,32182.5,215.58,32337.0 -2022-10-24,EQ,TATAMOTORS,100.0,261.0,26100.4,403.49,40349.0,403.49,40349.0,397.68,39768.0,399.12,39912.0 -2022-10-24,EQ,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,218.1,32715.0,215.29,32293.5,215.98,32397.0 -2022-10-25,EQ,TATAMOTORS,100.0,261.0,26100.4,401.85,40185.0,407.97,40797.0,400.71,40071.0,402.05,40205.0 -2022-10-25,EQ,TATAPOWER,150.0,147.49,22124.0,216.08,32412.0,219.83,32974.5,214.65,32197.5,217.61,32641.5 -2022-10-26,EQ,TATAMOTORS,100.0,261.0,26100.4,401.85,40185.0,407.97,40797.0,400.71,40071.0,402.05,40205.0 -2022-10-26,EQ,TATAPOWER,150.0,147.49,22124.0,216.08,32412.0,219.83,32974.5,214.65,32197.5,217.61,32641.5 -2022-10-27,EQ,TATAMOTORS,100.0,261.0,26100.4,406.03,40603.0,409.16,40916.0,401.51,40151.0,405.18,40518.0 -2022-10-27,EQ,TATAPOWER,150.0,147.49,22124.0,218.74,32811.0,223.77,33565.5,218.05,32707.5,222.73,33409.5 -2022-10-28,EQ,TATAMOTORS,100.0,261.0,26100.4,405.48,40548.0,408.66,40866.0,403.59,40359.0,407.37,40737.0 -2022-10-28,EQ,TATAPOWER,150.0,147.49,22124.0,223.87,33580.5,224.56,33684.0,219.48,32922.0,221.95,33292.5 -2022-10-29,EQ,TATAMOTORS,100.0,261.0,26100.4,405.48,40548.0,408.66,40866.0,403.59,40359.0,407.37,40737.0 -2022-10-29,EQ,TATAPOWER,150.0,147.49,22124.0,223.87,33580.5,224.56,33684.0,219.48,32922.0,221.95,33292.5 -2022-10-30,EQ,TATAMOTORS,100.0,261.0,26100.4,405.48,40548.0,408.66,40866.0,403.59,40359.0,407.37,40737.0 -2022-10-30,EQ,TATAPOWER,150.0,147.49,22124.0,223.87,33580.5,224.56,33684.0,219.48,32922.0,221.95,33292.5 -2022-10-31,EQ,TATAMOTORS,100.0,261.0,26100.4,411.79,41179.0,413.73,41373.0,409.06,40906.0,410.2,41020.0 -2022-10-31,EQ,TATAPOWER,150.0,147.49,22124.0,224.95,33742.5,225.84,33876.0,221.11,33166.5,222.88,33432.0 -2022-11-01,EQ,TATAMOTORS,100.0,261.0,26100.4,412.34,41234.0,419.79,41979.0,410.25,41025.0,418.75,41875.0 -2022-11-01,EQ,TATAPOWER,150.0,147.49,22124.0,223.38,33507.0,228.16,34224.0,223.38,33507.0,227.42,34113.0 -2022-11-02,EQ,TATAMOTORS,100.0,261.0,26100.4,420.44,42044.0,422.48,42248.0,417.56,41756.0,419.54,41954.0 -2022-11-02,EQ,TATAPOWER,150.0,147.49,22124.0,226.83,34024.5,228.6,34290.0,224.66,33699.0,225.89,33883.5 -2022-11-03,EQ,TATAMOTORS,100.0,261.0,26100.4,416.81,41681.0,420.69,42069.0,411.94,41194.0,413.68,41368.0 -2022-11-03,EQ,TATAPOWER,150.0,147.49,22124.0,225.05,33757.5,226.33,33949.5,222.64,33396.0,224.26,33639.0 -2022-11-04,EQ,TATAMOTORS,100.0,261.0,26100.4,415.62,41562.0,423.37,42337.0,414.33,41433.0,422.72,42272.0 -2022-11-04,EQ,TATAPOWER,150.0,147.49,22124.0,224.56,33684.0,226.24,33936.0,223.62,33543.0,225.15,33772.5 -2022-11-05,EQ,TATAMOTORS,100.0,261.0,26100.4,415.62,41562.0,423.37,42337.0,414.33,41433.0,422.72,42272.0 -2022-11-05,EQ,TATAPOWER,150.0,147.49,22124.0,224.56,33684.0,226.24,33936.0,223.62,33543.0,225.15,33772.5 -2022-11-06,EQ,TATAMOTORS,100.0,261.0,26100.4,415.62,41562.0,423.37,42337.0,414.33,41433.0,422.72,42272.0 -2022-11-06,EQ,TATAPOWER,150.0,147.49,22124.0,224.56,33684.0,226.24,33936.0,223.62,33543.0,225.15,33772.5 -2022-11-07,EQ,TATAMOTORS,100.0,261.0,26100.4,425.61,42561.0,434.8,43480.0,425.61,42561.0,432.31,43231.0 -2022-11-07,EQ,TATAPOWER,150.0,147.49,22124.0,225.2,33780.0,227.22,34083.0,223.77,33565.5,225.99,33898.5 -2022-11-08,EQ,TATAMOTORS,100.0,261.0,26100.4,425.61,42561.0,434.8,43480.0,425.61,42561.0,432.31,43231.0 -2022-11-08,EQ,TATAPOWER,150.0,147.49,22124.0,225.2,33780.0,227.22,34083.0,223.77,33565.5,225.99,33898.5 -2022-11-09,EQ,TATAMOTORS,100.0,261.0,26100.4,436.49,43649.0,438.48,43848.0,429.33,42933.0,430.48,43048.0 -2022-11-09,EQ,TATAPOWER,150.0,147.49,22124.0,226.93,34039.5,231.27,34690.5,225.69,33853.5,228.16,34224.0 -2022-11-10,EQ,TATAMOTORS,100.0,261.0,26100.4,417.9,41790.0,417.95,41795.0,406.67,40667.0,409.66,40966.0 -2022-11-10,EQ,TATAPOWER,150.0,147.49,22124.0,228.01,34201.5,230.18,34527.0,225.35,33802.5,226.04,33906.0 -2022-11-11,EQ,TATAMOTORS,100.0,261.0,26100.4,417.41,41741.0,422.87,42287.0,412.14,41214.0,420.89,42089.0 -2022-11-11,EQ,TATAPOWER,150.0,147.49,22124.0,228.8,34320.0,228.8,34320.0,226.04,33906.0,226.58,33987.0 -2022-11-12,EQ,TATAMOTORS,100.0,261.0,26100.4,417.41,41741.0,422.87,42287.0,412.14,41214.0,420.89,42089.0 -2022-11-12,EQ,TATAPOWER,150.0,147.49,22124.0,228.8,34320.0,228.8,34320.0,226.04,33906.0,226.58,33987.0 -2022-11-13,EQ,TATAMOTORS,100.0,261.0,26100.4,417.41,41741.0,422.87,42287.0,412.14,41214.0,420.89,42089.0 -2022-11-13,EQ,TATAPOWER,150.0,147.49,22124.0,228.8,34320.0,228.8,34320.0,226.04,33906.0,226.58,33987.0 -2022-11-14,EQ,TATAMOTORS,100.0,261.0,26100.4,421.38,42138.0,435.0,43500.0,420.89,42089.0,431.02,43102.0 -2022-11-14,EQ,TATAPOWER,150.0,147.49,22124.0,226.88,34032.0,227.22,34083.0,223.67,33550.5,224.56,33684.0 -2022-11-15,EQ,TATAMOTORS,100.0,261.0,26100.4,432.21,43221.0,435.79,43579.0,431.42,43142.0,434.45,43445.0 -2022-11-15,EQ,TATAPOWER,150.0,147.49,22124.0,225.3,33795.0,227.07,34060.5,224.85,33727.5,226.33,33949.5 -2022-11-16,EQ,TATAMOTORS,100.0,261.0,26100.4,434.25,43425.0,435.49,43549.0,426.95,42695.0,428.89,42889.0 -2022-11-16,EQ,TATAPOWER,150.0,147.49,22124.0,226.33,33949.5,226.83,34024.5,219.18,32877.0,221.5,33225.0 -2022-11-17,EQ,TATAMOTORS,100.0,261.0,26100.4,419.39,41939.0,424.91,42491.0,417.01,41701.0,420.54,42054.0 -2022-11-17,EQ,TATAPOWER,150.0,147.49,22124.0,221.6,33240.0,221.8,33270.0,217.95,32692.5,218.35,32752.5 -2022-11-18,EQ,TATAMOTORS,100.0,261.0,26100.4,421.38,42138.0,423.82,42382.0,418.55,41855.0,421.18,42118.0 -2022-11-18,EQ,TATAPOWER,150.0,147.49,22124.0,219.28,32892.0,219.78,32967.0,215.68,32352.0,217.41,32611.5 -2022-11-19,EQ,TATAMOTORS,100.0,261.0,26100.4,421.38,42138.0,423.82,42382.0,418.55,41855.0,421.18,42118.0 -2022-11-19,EQ,TATAPOWER,150.0,147.49,22124.0,219.28,32892.0,219.78,32967.0,215.68,32352.0,217.41,32611.5 -2022-11-20,EQ,TATAMOTORS,100.0,261.0,26100.4,421.38,42138.0,423.82,42382.0,418.55,41855.0,421.18,42118.0 -2022-11-20,EQ,TATAPOWER,150.0,147.49,22124.0,219.28,32892.0,219.78,32967.0,215.68,32352.0,217.41,32611.5 -2022-11-21,EQ,TATAMOTORS,100.0,261.0,26100.4,422.97,42297.0,424.96,42496.0,417.41,41741.0,418.5,41850.0 -2022-11-21,EQ,TATAPOWER,150.0,147.49,22124.0,217.41,32611.5,219.33,32899.5,215.39,32308.5,218.35,32752.5 -2022-11-22,EQ,TATAMOTORS,100.0,261.0,26100.4,418.4,41840.0,423.77,42377.0,417.9,41790.0,422.08,42208.0 -2022-11-22,EQ,TATAPOWER,150.0,147.49,22124.0,218.0,32700.0,218.94,32841.0,216.03,32404.5,217.46,32619.0 -2022-11-23,EQ,TATAMOTORS,100.0,261.0,26100.4,424.21,42421.0,426.65,42665.0,420.24,42024.0,421.43,42143.0 -2022-11-23,EQ,TATAPOWER,150.0,147.49,22124.0,218.44,32766.0,219.18,32877.0,217.46,32619.0,217.75,32662.5 -2022-11-24,EQ,TATAMOTORS,100.0,261.0,26100.4,421.88,42188.0,422.62,42262.0,418.1,41810.0,420.79,42079.0 -2022-11-24,EQ,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,218.64,32796.0,216.57,32485.5,217.7,32655.0 -2022-11-25,EQ,TATAMOTORS,100.0,261.0,26100.4,422.38,42238.0,432.46,43246.0,421.38,42138.0,430.53,43053.0 -2022-11-25,EQ,TATAPOWER,150.0,147.49,22124.0,218.15,32722.5,221.75,33262.5,217.31,32596.5,221.01,33151.5 -2022-11-26,EQ,TATAMOTORS,100.0,261.0,26100.4,422.38,42238.0,432.46,43246.0,421.38,42138.0,430.53,43053.0 -2022-11-26,EQ,TATAPOWER,150.0,147.49,22124.0,218.15,32722.5,221.75,33262.5,217.31,32596.5,221.01,33151.5 -2022-11-27,EQ,TATAMOTORS,100.0,261.0,26100.4,422.38,42238.0,432.46,43246.0,421.38,42138.0,430.53,43053.0 -2022-11-27,EQ,TATAPOWER,150.0,147.49,22124.0,218.15,32722.5,221.75,33262.5,217.31,32596.5,221.01,33151.5 -2022-11-28,EQ,TATAMOTORS,100.0,261.0,26100.4,432.31,43231.0,437.63,43763.0,429.73,42973.0,430.58,43058.0 -2022-11-28,EQ,TATAPOWER,150.0,147.49,22124.0,221.01,33151.5,223.33,33499.5,220.22,33033.0,221.5,33225.0 -2022-11-29,EQ,TATAMOTORS,100.0,261.0,26100.4,429.83,42983.0,435.2,43520.0,426.9,42690.0,430.48,43048.0 -2022-11-29,EQ,TATAPOWER,150.0,147.49,22124.0,221.9,33285.0,222.34,33351.0,219.83,32974.5,220.37,33055.5 -2022-11-30,EQ,TATAMOTORS,100.0,261.0,26100.4,432.31,43231.0,438.28,43828.0,430.62,43062.0,436.69,43669.0 -2022-11-30,EQ,TATAPOWER,150.0,147.49,22124.0,220.47,33070.5,222.29,33343.5,219.58,32937.0,221.7,33255.0 -2022-12-01,EQ,TATAMOTORS,100.0,261.0,26100.4,440.26,44026.0,440.86,44086.0,434.15,43415.0,435.54,43554.0 -2022-12-01,EQ,TATAPOWER,150.0,147.49,22124.0,222.14,33321.0,224.02,33603.0,220.52,33078.0,221.75,33262.5 -2022-12-02,EQ,TATAMOTORS,100.0,261.0,26100.4,436.29,43629.0,438.43,43843.0,432.31,43231.0,432.71,43271.0 -2022-12-02,EQ,TATAPOWER,150.0,147.49,22124.0,222.34,33351.0,223.23,33484.5,220.76,33114.0,222.14,33321.0 -2022-12-03,EQ,TATAMOTORS,100.0,261.0,26100.4,436.29,43629.0,438.43,43843.0,432.31,43231.0,432.71,43271.0 -2022-12-03,EQ,TATAPOWER,150.0,147.49,22124.0,222.34,33351.0,223.23,33484.5,220.76,33114.0,222.14,33321.0 -2022-12-04,EQ,TATAMOTORS,100.0,261.0,26100.4,436.29,43629.0,438.43,43843.0,432.31,43231.0,432.71,43271.0 -2022-12-04,EQ,TATAPOWER,150.0,147.49,22124.0,222.34,33351.0,223.23,33484.5,220.76,33114.0,222.14,33321.0 -2022-12-05,EQ,TATAMOTORS,100.0,261.0,26100.4,432.81,43281.0,434.8,43480.0,425.16,42516.0,426.1,42610.0 -2022-12-05,EQ,TATAPOWER,150.0,147.49,22124.0,222.14,33321.0,222.73,33409.5,219.28,32892.0,221.11,33166.5 -2022-12-06,EQ,TATAMOTORS,100.0,261.0,26100.4,426.15,42615.0,428.69,42869.0,422.72,42272.0,424.46,42446.0 -2022-12-06,EQ,TATAPOWER,150.0,147.49,22124.0,221.11,33166.5,227.12,34068.0,220.42,33063.0,225.64,33846.0 -2022-12-07,EQ,TATAMOTORS,100.0,261.0,26100.4,425.36,42536.0,425.36,42536.0,416.51,41651.0,417.51,41751.0 -2022-12-07,EQ,TATAPOWER,150.0,147.49,22124.0,225.64,33846.0,226.43,33964.5,222.29,33343.5,222.73,33409.5 -2022-12-08,EQ,TATAMOTORS,100.0,261.0,26100.4,418.4,41840.0,418.8,41880.0,412.79,41279.0,414.62,41462.0 -2022-12-08,EQ,TATAPOWER,150.0,147.49,22124.0,222.88,33432.0,224.16,33624.0,221.7,33255.0,221.95,33292.5 -2022-12-09,EQ,TATAMOTORS,100.0,261.0,26100.4,416.71,41671.0,418.35,41835.0,407.02,40702.0,410.75,41075.0 -2022-12-09,EQ,TATAPOWER,150.0,147.49,22124.0,222.78,33417.0,223.38,33507.0,214.5,32175.0,216.37,32455.5 -2022-12-10,EQ,TATAMOTORS,100.0,261.0,26100.4,416.71,41671.0,418.35,41835.0,407.02,40702.0,410.75,41075.0 -2022-12-10,EQ,TATAPOWER,150.0,147.49,22124.0,222.78,33417.0,223.38,33507.0,214.5,32175.0,216.37,32455.5 -2022-12-11,EQ,TATAMOTORS,100.0,261.0,26100.4,416.71,41671.0,418.35,41835.0,407.02,40702.0,410.75,41075.0 -2022-12-11,EQ,TATAPOWER,150.0,147.49,22124.0,222.78,33417.0,223.38,33507.0,214.5,32175.0,216.37,32455.5 -2022-12-12,EQ,TATAMOTORS,100.0,261.0,26100.4,409.46,40946.0,414.33,41433.0,405.48,40548.0,411.59,41159.0 -2022-12-12,EQ,TATAPOWER,150.0,147.49,22124.0,216.72,32508.0,216.72,32508.0,212.72,31908.0,214.7,32205.0 -2022-12-13,EQ,TATAMOTORS,100.0,261.0,26100.4,417.36,41736.0,418.9,41890.0,414.67,41467.0,415.92,41592.0 -2022-12-13,EQ,TATAPOWER,150.0,147.49,22124.0,215.78,32367.0,217.26,32589.0,214.8,32220.0,215.83,32374.5 -2022-12-14,EQ,TATAMOTORS,100.0,261.0,26100.4,417.95,41795.0,418.75,41875.0,414.77,41477.0,415.32,41532.0 -2022-12-14,EQ,TATAPOWER,150.0,147.49,22124.0,216.77,32515.5,220.12,33018.0,216.37,32455.5,219.63,32944.5 -2022-12-15,EQ,TATAMOTORS,100.0,261.0,26100.4,416.26,41626.0,420.19,42019.0,413.13,41313.0,414.13,41413.0 -2022-12-15,EQ,TATAPOWER,150.0,147.49,22124.0,219.58,32937.0,221.7,33255.0,218.0,32700.0,218.74,32811.0 -2022-12-16,EQ,TATAMOTORS,100.0,261.0,26100.4,414.77,41477.0,425.16,42516.0,410.55,41055.0,419.0,41900.0 -2022-12-16,EQ,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,219.43,32914.5,213.07,31960.5,214.35,32152.5 -2022-12-17,EQ,TATAMOTORS,100.0,261.0,26100.4,414.77,41477.0,425.16,42516.0,410.55,41055.0,419.0,41900.0 -2022-12-17,EQ,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,219.43,32914.5,213.07,31960.5,214.35,32152.5 -2022-12-18,EQ,TATAMOTORS,100.0,261.0,26100.4,414.77,41477.0,425.16,42516.0,410.55,41055.0,419.0,41900.0 -2022-12-18,EQ,TATAPOWER,150.0,147.49,22124.0,217.95,32692.5,219.43,32914.5,213.07,31960.5,214.35,32152.5 -2022-12-19,EQ,TATAMOTORS,100.0,261.0,26100.4,419.3,41930.0,420.24,42024.0,412.93,41293.0,415.42,41542.0 -2022-12-19,EQ,TATAPOWER,150.0,147.49,22124.0,214.99,32248.5,214.99,32248.5,211.94,31791.0,213.81,32071.5 -2022-12-20,EQ,TATAMOTORS,100.0,261.0,26100.4,415.42,41542.0,415.42,41542.0,405.48,40548.0,407.97,40797.0 -2022-12-20,EQ,TATAPOWER,150.0,147.49,22124.0,213.81,32071.5,215.49,32323.5,211.64,31746.0,214.84,32226.0 -2022-12-21,EQ,TATAMOTORS,100.0,261.0,26100.4,410.05,41005.0,411.84,41184.0,398.52,39852.0,400.11,40011.0 -2022-12-21,EQ,TATAPOWER,150.0,147.49,22124.0,215.39,32308.5,216.37,32455.5,209.57,31435.5,210.85,31627.5 -2022-12-22,EQ,TATAMOTORS,100.0,261.0,26100.4,401.61,40161.0,402.2,40220.0,387.79,38779.0,392.01,39201.0 -2022-12-22,EQ,TATAPOWER,150.0,147.49,22124.0,211.94,31791.0,212.33,31849.5,203.7,30555.0,206.02,30903.0 -2022-12-23,EQ,TATAMOTORS,100.0,261.0,26100.4,387.59,38759.0,387.59,38759.0,374.67,37467.0,376.01,37601.0 -2022-12-23,EQ,TATAPOWER,150.0,147.49,22124.0,203.36,30504.0,205.03,30754.5,193.3,28995.0,194.18,29127.0 -2022-12-24,EQ,TATAMOTORS,100.0,261.0,26100.4,387.59,38759.0,387.59,38759.0,374.67,37467.0,376.01,37601.0 -2022-12-24,EQ,TATAPOWER,150.0,147.49,22124.0,203.36,30504.0,205.03,30754.5,193.3,28995.0,194.18,29127.0 -2022-12-25,EQ,TATAMOTORS,100.0,261.0,26100.4,387.59,38759.0,387.59,38759.0,374.67,37467.0,376.01,37601.0 -2022-12-25,EQ,TATAPOWER,150.0,147.49,22124.0,203.36,30504.0,205.03,30754.5,193.3,28995.0,194.18,29127.0 -2022-12-26,EQ,TATAMOTORS,100.0,261.0,26100.4,377.9,37790.0,388.29,38829.0,372.88,37288.0,382.42,38242.0 -2022-12-26,EQ,TATAPOWER,150.0,147.49,22124.0,194.58,29187.0,201.83,30274.5,191.92,28788.0,200.35,30052.5 -2022-12-27,EQ,TATAMOTORS,100.0,261.0,26100.4,387.59,38759.0,395.0,39500.0,386.1,38610.0,391.72,39172.0 -2022-12-27,EQ,TATAPOWER,150.0,147.49,22124.0,203.95,30592.5,205.43,30814.5,201.97,30295.5,204.83,30724.5 -2022-12-28,EQ,TATAMOTORS,100.0,261.0,26100.4,391.57,39157.0,393.46,39346.0,387.99,38799.0,388.88,38888.0 -2022-12-28,EQ,TATAPOWER,150.0,147.49,22124.0,204.49,30673.5,207.4,31110.0,203.95,30592.5,205.38,30807.0 -2022-12-29,EQ,TATAMOTORS,100.0,261.0,26100.4,386.6,38660.0,387.59,38759.0,380.69,38069.0,383.52,38352.0 -2022-12-29,EQ,TATAPOWER,150.0,147.49,22124.0,205.92,30888.0,205.92,30888.0,202.17,30325.5,203.01,30451.5 -2022-12-30,EQ,TATAMOTORS,100.0,261.0,26100.4,388.59,38859.0,389.78,38978.0,384.61,38461.0,385.55,38555.0 -2022-12-30,EQ,TATAPOWER,150.0,147.49,22124.0,204.54,30681.0,207.1,31065.0,204.14,30621.0,204.83,30724.5 -2022-12-31,EQ,TATAMOTORS,100.0,261.0,26100.4,388.59,38859.0,389.78,38978.0,384.61,38461.0,385.55,38555.0 -2022-12-31,EQ,TATAPOWER,150.0,147.49,22124.0,204.54,30681.0,207.1,31065.0,204.14,30621.0,204.83,30724.5 -2023-01-01,EQ,TATAMOTORS,100.0,261.0,26100.4,388.59,38859.0,389.78,38978.0,384.61,38461.0,385.55,38555.0 -2023-01-01,EQ,TATAPOWER,150.0,147.49,22124.0,204.54,30681.0,207.1,31065.0,204.14,30621.0,204.83,30724.5 -2023-01-02,EQ,TATAMOTORS,100.0,261.0,26100.4,390.08,39008.0,393.56,39356.0,388.59,38859.0,392.36,39236.0 -2023-01-02,EQ,TATAPOWER,150.0,147.49,22124.0,205.87,30880.5,209.27,31390.5,205.33,30799.5,208.93,31339.5 -2023-01-03,EQ,TATAMOTORS,100.0,261.0,26100.4,393.56,39356.0,395.89,39589.0,390.57,39057.0,391.47,39147.0 -2023-01-03,EQ,TATAPOWER,150.0,147.49,22124.0,209.08,31362.0,210.06,31509.0,207.1,31065.0,208.43,31264.5 -2023-01-04,EQ,TATAMOTORS,100.0,261.0,26100.4,392.36,39236.0,392.36,39236.0,382.62,38262.0,383.22,38322.0 -2023-01-04,EQ,TATAPOWER,150.0,147.49,22124.0,208.09,31213.5,208.43,31264.5,203.01,30451.5,205.23,30784.5 -2023-01-05,EQ,TATAMOTORS,100.0,261.0,26100.4,385.51,38551.0,386.35,38635.0,380.14,38014.0,384.51,38451.0 -2023-01-05,EQ,TATAPOWER,150.0,147.49,22124.0,206.71,31006.5,206.86,31029.0,202.32,30348.0,204.74,30711.0 -2023-01-06,EQ,TATAMOTORS,100.0,261.0,26100.4,383.72,38372.0,386.0,38600.0,378.65,37865.0,379.64,37964.0 -2023-01-06,EQ,TATAPOWER,150.0,147.49,22124.0,204.74,30711.0,205.87,30880.5,201.28,30192.0,202.57,30385.5 -2023-01-07,EQ,TATAMOTORS,100.0,261.0,26100.4,383.72,38372.0,386.0,38600.0,378.65,37865.0,379.64,37964.0 -2023-01-07,EQ,TATAPOWER,150.0,147.49,22124.0,204.74,30711.0,205.87,30880.5,201.28,30192.0,202.57,30385.5 -2023-01-08,EQ,TATAMOTORS,100.0,261.0,26100.4,383.72,38372.0,386.0,38600.0,378.65,37865.0,379.64,37964.0 -2023-01-08,EQ,TATAPOWER,150.0,147.49,22124.0,204.74,30711.0,205.87,30880.5,201.28,30192.0,202.57,30385.5 -2023-01-09,EQ,TATAMOTORS,100.0,261.0,26100.4,383.96,38396.0,390.28,39028.0,382.62,38262.0,387.05,38705.0 -2023-01-09,EQ,TATAPOWER,150.0,147.49,22124.0,203.6,30540.0,204.29,30643.5,202.37,30355.5,203.36,30504.0 -2023-01-10,EQ,TATAMOTORS,100.0,261.0,26100.4,397.53,39753.0,415.17,41517.0,397.53,39753.0,410.35,41035.0 -2023-01-10,EQ,TATAPOWER,150.0,147.49,22124.0,203.8,30570.0,204.93,30739.5,201.88,30282.0,203.21,30481.5 -2023-01-11,EQ,TATAMOTORS,100.0,261.0,26100.4,413.18,41318.0,417.41,41741.0,411.0,41100.0,415.62,41562.0 -2023-01-11,EQ,TATAPOWER,150.0,147.49,22124.0,204.0,30600.0,204.44,30666.0,202.32,30348.0,203.01,30451.5 -2023-01-12,EQ,TATAMOTORS,100.0,261.0,26100.4,417.71,41771.0,417.9,41790.0,407.52,40752.0,409.7,40970.0 -2023-01-12,EQ,TATAPOWER,150.0,147.49,22124.0,203.55,30532.5,203.95,30592.5,200.99,30148.5,202.86,30429.0 -2023-01-13,EQ,TATAMOTORS,100.0,261.0,26100.4,410.45,41045.0,413.78,41378.0,405.48,40548.0,408.96,40896.0 -2023-01-13,EQ,TATAPOWER,150.0,147.49,22124.0,202.86,30429.0,203.95,30592.5,201.33,30199.5,203.6,30540.0 -2023-01-14,EQ,TATAMOTORS,100.0,261.0,26100.4,410.45,41045.0,413.78,41378.0,405.48,40548.0,408.96,40896.0 -2023-01-14,EQ,TATAPOWER,150.0,147.49,22124.0,202.86,30429.0,203.95,30592.5,201.33,30199.5,203.6,30540.0 -2023-01-15,EQ,TATAMOTORS,100.0,261.0,26100.4,410.45,41045.0,413.78,41378.0,405.48,40548.0,408.96,40896.0 -2023-01-15,EQ,TATAPOWER,150.0,147.49,22124.0,202.86,30429.0,203.95,30592.5,201.33,30199.5,203.6,30540.0 -2023-01-16,EQ,TATAMOTORS,100.0,261.0,26100.4,410.95,41095.0,412.34,41234.0,405.08,40508.0,410.45,41045.0 -2023-01-16,EQ,TATAPOWER,150.0,147.49,22124.0,204.44,30666.0,205.38,30807.0,203.31,30496.5,204.1,30615.0 -2023-01-17,EQ,TATAMOTORS,100.0,261.0,26100.4,410.45,41045.0,416.86,41686.0,409.95,40995.0,412.74,41274.0 -2023-01-17,EQ,TATAPOWER,150.0,147.49,22124.0,204.05,30607.5,205.62,30843.0,203.16,30474.0,204.83,30724.5 -2023-01-18,EQ,TATAMOTORS,100.0,261.0,26100.4,413.33,41333.0,413.38,41338.0,404.93,40493.0,405.88,40588.0 -2023-01-18,EQ,TATAPOWER,150.0,147.49,22124.0,204.79,30718.5,205.48,30822.0,204.44,30666.0,204.64,30696.0 -2023-01-19,EQ,TATAMOTORS,100.0,261.0,26100.4,403.99,40399.0,405.28,40528.0,397.63,39763.0,398.28,39828.0 -2023-01-19,EQ,TATAPOWER,150.0,147.49,22124.0,204.1,30615.0,204.64,30696.0,202.22,30333.0,202.47,30370.5 -2023-01-20,EQ,TATAMOTORS,100.0,261.0,26100.4,401.51,40151.0,409.95,40995.0,398.72,39872.0,400.66,40066.0 -2023-01-20,EQ,TATAPOWER,150.0,147.49,22124.0,202.52,30378.0,205.62,30843.0,202.27,30340.5,204.34,30651.0 -2023-01-21,EQ,TATAMOTORS,100.0,261.0,26100.4,401.51,40151.0,409.95,40995.0,398.72,39872.0,400.66,40066.0 -2023-01-21,EQ,TATAPOWER,150.0,147.49,22124.0,202.52,30378.0,205.62,30843.0,202.27,30340.5,204.34,30651.0 -2023-01-22,EQ,TATAMOTORS,100.0,261.0,26100.4,401.51,40151.0,409.95,40995.0,398.72,39872.0,400.66,40066.0 -2023-01-22,EQ,TATAPOWER,150.0,147.49,22124.0,202.52,30378.0,205.62,30843.0,202.27,30340.5,204.34,30651.0 -2023-01-23,EQ,TATAMOTORS,100.0,261.0,26100.4,404.49,40449.0,408.41,40841.0,402.5,40250.0,405.88,40588.0 -2023-01-23,EQ,TATAPOWER,150.0,147.49,22124.0,204.88,30732.0,205.13,30769.5,203.85,30577.5,204.14,30621.0 -2023-01-24,EQ,TATAMOTORS,100.0,261.0,26100.4,407.47,40747.0,421.38,42138.0,407.47,40747.0,419.54,41954.0 -2023-01-24,EQ,TATAPOWER,150.0,147.49,22124.0,204.19,30628.5,205.28,30792.0,202.67,30400.5,203.01,30451.5 -2023-01-25,EQ,TATAMOTORS,100.0,261.0,26100.4,421.13,42113.0,424.61,42461.0,415.12,41512.0,416.46,41646.0 -2023-01-25,EQ,TATAPOWER,150.0,147.49,22124.0,203.01,30451.5,203.4,30510.0,198.08,29712.0,198.67,29800.5 -2023-01-26,EQ,TATAMOTORS,100.0,261.0,26100.4,421.13,42113.0,424.61,42461.0,415.12,41512.0,416.46,41646.0 -2023-01-26,EQ,TATAPOWER,150.0,147.49,22124.0,203.01,30451.5,203.4,30510.0,198.08,29712.0,198.67,29800.5 -2023-01-27,EQ,TATAMOTORS,100.0,261.0,26100.4,435.3,43530.0,450.6,45060.0,432.46,43246.0,442.85,44285.0 -2023-01-27,EQ,TATAPOWER,150.0,147.49,22124.0,199.71,29956.5,201.04,30156.0,193.94,29091.0,199.56,29934.0 -2023-01-28,EQ,TATAMOTORS,100.0,261.0,26100.4,435.3,43530.0,450.6,45060.0,432.46,43246.0,442.85,44285.0 -2023-01-28,EQ,TATAPOWER,150.0,147.49,22124.0,199.71,29956.5,201.04,30156.0,193.94,29091.0,199.56,29934.0 -2023-01-29,EQ,TATAMOTORS,100.0,261.0,26100.4,435.3,43530.0,450.6,45060.0,432.46,43246.0,442.85,44285.0 -2023-01-29,EQ,TATAPOWER,150.0,147.49,22124.0,199.71,29956.5,201.04,30156.0,193.94,29091.0,199.56,29934.0 -2023-01-30,EQ,TATAMOTORS,100.0,261.0,26100.4,442.85,44285.0,447.22,44722.0,434.95,43495.0,440.91,44091.0 -2023-01-30,EQ,TATAPOWER,150.0,147.49,22124.0,200.64,30096.0,202.96,30444.0,198.57,29785.5,201.53,30229.5 -2023-01-31,EQ,TATAMOTORS,100.0,261.0,26100.4,440.96,44096.0,451.99,45199.0,438.18,43818.0,449.31,44931.0 -2023-01-31,EQ,TATAPOWER,150.0,147.49,22124.0,202.67,30400.5,211.69,31753.5,201.63,30244.5,209.96,31494.0 -2023-02-01,EQ,TATAMOTORS,100.0,261.0,26100.4,453.98,45398.0,458.65,45865.0,434.95,43495.0,443.89,44389.0 -2023-02-01,EQ,TATAPOWER,150.0,147.49,22124.0,211.94,31791.0,212.43,31864.5,193.94,29091.0,203.01,30451.5 -2023-02-02,EQ,TATAMOTORS,100.0,261.0,26100.4,443.99,44399.0,446.43,44643.0,437.98,43798.0,442.05,44205.0 -2023-02-02,EQ,TATAPOWER,150.0,147.49,22124.0,202.12,30318.0,205.92,30888.0,201.19,30178.5,203.45,30517.5 -2023-02-03,EQ,TATAMOTORS,100.0,261.0,26100.4,444.24,44424.0,448.02,44802.0,439.62,43962.0,442.7,44270.0 -2023-02-03,EQ,TATAPOWER,150.0,147.49,22124.0,204.64,30696.0,205.33,30799.5,199.21,29881.5,202.47,30370.5 -2023-02-04,EQ,TATAMOTORS,100.0,261.0,26100.4,444.24,44424.0,448.02,44802.0,439.62,43962.0,442.7,44270.0 -2023-02-04,EQ,TATAPOWER,150.0,147.49,22124.0,204.64,30696.0,205.33,30799.5,199.21,29881.5,202.47,30370.5 -2023-02-05,EQ,TATAMOTORS,100.0,261.0,26100.4,444.24,44424.0,448.02,44802.0,439.62,43962.0,442.7,44270.0 -2023-02-05,EQ,TATAPOWER,150.0,147.49,22124.0,204.64,30696.0,205.33,30799.5,199.21,29881.5,202.47,30370.5 -2023-02-06,EQ,TATAMOTORS,100.0,261.0,26100.4,441.71,44171.0,444.24,44424.0,436.84,43684.0,439.27,43927.0 -2023-02-06,EQ,TATAPOWER,150.0,147.49,22124.0,206.12,30918.0,209.91,31486.5,203.9,30585.0,205.67,30850.5 -2023-02-07,EQ,TATAMOTORS,100.0,261.0,26100.4,438.97,43897.0,440.66,44066.0,430.23,43023.0,432.76,43276.0 -2023-02-07,EQ,TATAPOWER,150.0,147.49,22124.0,206.61,30991.5,207.1,31065.0,202.17,30325.5,203.45,30517.5 -2023-02-08,EQ,TATAMOTORS,100.0,261.0,26100.4,432.76,43276.0,438.28,43828.0,428.89,42889.0,437.38,43738.0 -2023-02-08,EQ,TATAPOWER,150.0,147.49,22124.0,203.45,30517.5,204.69,30703.5,201.38,30207.0,204.29,30643.5 -2023-02-09,EQ,TATAMOTORS,100.0,261.0,26100.4,437.28,43728.0,437.98,43798.0,430.87,43087.0,434.05,43405.0 -2023-02-09,EQ,TATAPOWER,150.0,147.49,22124.0,204.34,30651.0,204.79,30718.5,200.74,30111.0,202.67,30400.5 -2023-02-10,EQ,TATAMOTORS,100.0,261.0,26100.4,435.25,43525.0,445.04,44504.0,428.54,42854.0,443.1,44310.0 -2023-02-10,EQ,TATAPOWER,150.0,147.49,22124.0,202.67,30400.5,203.31,30496.5,200.05,30007.5,201.97,30295.5 -2023-02-11,EQ,TATAMOTORS,100.0,261.0,26100.4,435.25,43525.0,445.04,44504.0,428.54,42854.0,443.1,44310.0 -2023-02-11,EQ,TATAPOWER,150.0,147.49,22124.0,202.67,30400.5,203.31,30496.5,200.05,30007.5,201.97,30295.5 -2023-02-12,EQ,TATAMOTORS,100.0,261.0,26100.4,435.25,43525.0,445.04,44504.0,428.54,42854.0,443.1,44310.0 -2023-02-12,EQ,TATAPOWER,150.0,147.49,22124.0,202.67,30400.5,203.31,30496.5,200.05,30007.5,201.97,30295.5 -2023-02-13,EQ,TATAMOTORS,100.0,261.0,26100.4,442.75,44275.0,444.14,44414.0,436.19,43619.0,438.33,43833.0 -2023-02-13,EQ,TATAPOWER,150.0,147.49,22124.0,202.47,30370.5,203.4,30510.0,199.51,29926.5,200.79,30118.5 -2023-02-14,EQ,TATAMOTORS,100.0,261.0,26100.4,439.27,43927.0,441.56,44156.0,431.72,43172.0,437.83,43783.0 -2023-02-14,EQ,TATAPOWER,150.0,147.49,22124.0,200.89,30133.5,201.68,30252.0,199.07,29860.5,200.3,30045.0 -2023-02-15,EQ,TATAMOTORS,100.0,261.0,26100.4,435.79,43579.0,442.15,44215.0,435.44,43544.0,441.41,44141.0 -2023-02-15,EQ,TATAPOWER,150.0,147.49,22124.0,199.85,29977.5,202.81,30421.5,199.56,29934.0,202.42,30363.0 -2023-02-16,EQ,TATAMOTORS,100.0,261.0,26100.4,442.25,44225.0,445.48,44548.0,437.78,43778.0,438.87,43887.0 -2023-02-16,EQ,TATAPOWER,150.0,147.49,22124.0,202.76,30414.0,203.55,30532.5,201.68,30252.0,202.32,30348.0 -2023-02-17,EQ,TATAMOTORS,100.0,261.0,26100.4,433.31,43331.0,439.72,43972.0,433.31,43331.0,437.18,43718.0 -2023-02-17,EQ,TATAPOWER,150.0,147.49,22124.0,201.68,30252.0,203.21,30481.5,201.33,30199.5,201.88,30282.0 -2023-02-18,EQ,TATAMOTORS,100.0,261.0,26100.4,433.31,43331.0,439.72,43972.0,433.31,43331.0,437.18,43718.0 -2023-02-18,EQ,TATAPOWER,150.0,147.49,22124.0,201.68,30252.0,203.21,30481.5,201.33,30199.5,201.88,30282.0 -2023-02-19,EQ,TATAMOTORS,100.0,261.0,26100.4,433.31,43331.0,439.72,43972.0,433.31,43331.0,437.18,43718.0 -2023-02-19,EQ,TATAPOWER,150.0,147.49,22124.0,201.68,30252.0,203.21,30481.5,201.33,30199.5,201.88,30282.0 -2023-02-20,EQ,TATAMOTORS,100.0,261.0,26100.4,439.07,43907.0,442.55,44255.0,433.56,43356.0,440.26,44026.0 -2023-02-20,EQ,TATAPOWER,150.0,147.49,22124.0,201.97,30295.5,202.52,30378.0,199.41,29911.5,200.99,30148.5 -2023-02-21,EQ,TATAMOTORS,100.0,261.0,26100.4,442.45,44245.0,442.45,44245.0,432.56,43256.0,433.81,43381.0 -2023-02-21,EQ,TATAPOWER,150.0,147.49,22124.0,202.02,30303.0,206.86,31029.0,201.78,30267.0,205.08,30762.0 -2023-02-22,EQ,TATAMOTORS,100.0,261.0,26100.4,432.61,43261.0,433.16,43316.0,425.61,42561.0,426.8,42680.0 -2023-02-22,EQ,TATAPOWER,150.0,147.49,22124.0,204.69,30703.5,204.69,30703.5,198.82,29823.0,199.51,29926.5 -2023-02-23,EQ,TATAMOTORS,100.0,261.0,26100.4,426.0,42600.0,433.76,43376.0,424.56,42456.0,430.53,43053.0 -2023-02-23,EQ,TATAPOWER,150.0,147.49,22124.0,200.0,30000.0,200.89,30133.5,197.83,29674.5,198.52,29778.0 -2023-02-24,EQ,TATAMOTORS,100.0,261.0,26100.4,432.71,43271.0,434.0,43400.0,424.36,42436.0,425.11,42511.0 -2023-02-24,EQ,TATAPOWER,150.0,147.49,22124.0,199.11,29866.5,200.15,30022.5,198.52,29778.0,199.51,29926.5 -2023-02-25,EQ,TATAMOTORS,100.0,261.0,26100.4,432.71,43271.0,434.0,43400.0,424.36,42436.0,425.11,42511.0 -2023-02-25,EQ,TATAPOWER,150.0,147.49,22124.0,199.11,29866.5,200.15,30022.5,198.52,29778.0,199.51,29926.5 -2023-02-26,EQ,TATAMOTORS,100.0,261.0,26100.4,432.71,43271.0,434.0,43400.0,424.36,42436.0,425.11,42511.0 -2023-02-26,EQ,TATAPOWER,150.0,147.49,22124.0,199.11,29866.5,200.15,30022.5,198.52,29778.0,199.51,29926.5 -2023-02-27,EQ,TATAMOTORS,100.0,261.0,26100.4,425.11,42511.0,425.41,42541.0,410.5,41050.0,415.37,41537.0 -2023-02-27,EQ,TATAPOWER,150.0,147.49,22124.0,199.16,29874.0,199.51,29926.5,194.78,29217.0,196.99,29548.5 -2023-02-28,EQ,TATAMOTORS,100.0,261.0,26100.4,416.41,41641.0,422.18,42218.0,416.41,41641.0,418.1,41810.0 -2023-02-28,EQ,TATAPOWER,150.0,147.49,22124.0,198.18,29727.0,200.15,30022.5,196.8,29520.0,199.76,29964.0 -2023-03-01,EQ,TATAMOTORS,100.0,261.0,26100.4,418.9,41890.0,425.36,42536.0,418.9,41890.0,423.37,42337.0 -2023-03-01,EQ,TATAPOWER,150.0,147.49,22124.0,200.5,30075.0,202.57,30385.5,199.61,29941.5,201.73,30259.5 -2023-03-02,EQ,TATAMOTORS,100.0,261.0,26100.4,423.37,42337.0,423.62,42362.0,416.96,41696.0,417.85,41785.0 -2023-03-02,EQ,TATAPOWER,150.0,147.49,22124.0,201.68,30252.0,203.45,30517.5,200.74,30111.0,202.76,30414.0 -2023-03-03,EQ,TATAMOTORS,100.0,261.0,26100.4,419.99,41999.0,427.84,42784.0,419.34,41934.0,425.36,42536.0 -2023-03-03,EQ,TATAPOWER,150.0,147.49,22124.0,203.26,30489.0,206.36,30954.0,203.16,30474.0,204.88,30732.0 -2023-03-04,EQ,TATAMOTORS,100.0,261.0,26100.4,419.99,41999.0,427.84,42784.0,419.34,41934.0,425.36,42536.0 -2023-03-04,EQ,TATAPOWER,150.0,147.49,22124.0,203.26,30489.0,206.36,30954.0,203.16,30474.0,204.88,30732.0 -2023-03-05,EQ,TATAMOTORS,100.0,261.0,26100.4,419.99,41999.0,427.84,42784.0,419.34,41934.0,425.36,42536.0 -2023-03-05,EQ,TATAPOWER,150.0,147.49,22124.0,203.26,30489.0,206.36,30954.0,203.16,30474.0,204.88,30732.0 -2023-03-06,EQ,TATAMOTORS,100.0,261.0,26100.4,428.29,42829.0,438.72,43872.0,427.35,42735.0,437.38,43738.0 -2023-03-06,EQ,TATAPOWER,150.0,147.49,22124.0,205.62,30843.0,209.96,31494.0,205.23,30784.5,207.4,31110.0 -2023-03-07,EQ,TATAMOTORS,100.0,261.0,26100.4,428.29,42829.0,438.72,43872.0,427.35,42735.0,437.38,43738.0 -2023-03-07,EQ,TATAPOWER,150.0,147.49,22124.0,205.62,30843.0,209.96,31494.0,205.23,30784.5,207.4,31110.0 -2023-03-08,EQ,TATAMOTORS,100.0,261.0,26100.4,436.29,43629.0,438.53,43853.0,433.41,43341.0,436.59,43659.0 -2023-03-08,EQ,TATAPOWER,150.0,147.49,22124.0,206.56,30984.0,208.98,31347.0,205.23,30784.5,208.34,31251.0 -2023-03-09,EQ,TATAMOTORS,100.0,261.0,26100.4,436.39,43639.0,439.32,43932.0,428.64,42864.0,429.53,42953.0 -2023-03-09,EQ,TATAPOWER,150.0,147.49,22124.0,208.83,31324.5,209.82,31473.0,206.51,30976.5,206.86,31029.0 -2023-03-10,EQ,TATAMOTORS,100.0,261.0,26100.4,430.33,43033.0,435.1,43510.0,428.14,42814.0,433.16,43316.0 -2023-03-10,EQ,TATAPOWER,150.0,147.49,22124.0,205.18,30777.0,206.31,30946.5,203.16,30474.0,205.87,30880.5 -2023-03-11,EQ,TATAMOTORS,100.0,261.0,26100.4,430.33,43033.0,435.1,43510.0,428.14,42814.0,433.16,43316.0 -2023-03-11,EQ,TATAPOWER,150.0,147.49,22124.0,205.18,30777.0,206.31,30946.5,203.16,30474.0,205.87,30880.5 -2023-03-12,EQ,TATAMOTORS,100.0,261.0,26100.4,430.33,43033.0,435.1,43510.0,428.14,42814.0,433.16,43316.0 -2023-03-12,EQ,TATAPOWER,150.0,147.49,22124.0,205.18,30777.0,206.31,30946.5,203.16,30474.0,205.87,30880.5 -2023-03-13,EQ,TATAMOTORS,100.0,261.0,26100.4,433.41,43341.0,434.3,43430.0,416.51,41651.0,419.79,41979.0 -2023-03-13,EQ,TATAPOWER,150.0,147.49,22124.0,204.19,30628.5,206.31,30946.5,199.41,29911.5,200.05,30007.5 -2023-03-14,EQ,TATAMOTORS,100.0,261.0,26100.4,420.24,42024.0,421.58,42158.0,410.85,41085.0,414.08,41408.0 -2023-03-14,EQ,TATAPOWER,150.0,147.49,22124.0,201.04,30156.0,202.37,30355.5,198.92,29838.0,200.59,30088.5 -2023-03-15,EQ,TATAMOTORS,100.0,261.0,26100.4,419.39,41939.0,422.38,42238.0,407.57,40757.0,408.81,40881.0 -2023-03-15,EQ,TATAPOWER,150.0,147.49,22124.0,202.17,30325.5,202.62,30393.0,199.76,29964.0,200.15,30022.5 -2023-03-16,EQ,TATAMOTORS,100.0,261.0,26100.4,410.75,41075.0,415.92,41592.0,402.5,40250.0,413.13,41313.0 -2023-03-16,EQ,TATAPOWER,150.0,147.49,22124.0,200.15,30022.5,201.73,30259.5,196.11,29416.5,200.59,30088.5 -2023-03-17,EQ,TATAMOTORS,100.0,261.0,26100.4,416.41,41641.0,420.84,42084.0,411.99,41199.0,416.41,41641.0 -2023-03-17,EQ,TATAPOWER,150.0,147.49,22124.0,201.63,30244.5,203.55,30532.5,200.84,30126.0,202.32,30348.0 -2023-03-18,EQ,TATAMOTORS,100.0,261.0,26100.4,416.41,41641.0,420.84,42084.0,411.99,41199.0,416.41,41641.0 -2023-03-18,EQ,TATAPOWER,150.0,147.49,22124.0,201.63,30244.5,203.55,30532.5,200.84,30126.0,202.32,30348.0 -2023-03-19,EQ,TATAMOTORS,100.0,261.0,26100.4,416.41,41641.0,420.84,42084.0,411.99,41199.0,416.41,41641.0 -2023-03-19,EQ,TATAPOWER,150.0,147.49,22124.0,201.63,30244.5,203.55,30532.5,200.84,30126.0,202.32,30348.0 -2023-03-20,EQ,TATAMOTORS,100.0,261.0,26100.4,413.03,41303.0,414.38,41438.0,403.0,40300.0,408.21,40821.0 -2023-03-20,EQ,TATAPOWER,150.0,147.49,22124.0,201.68,30252.0,201.73,30259.5,197.73,29659.5,199.81,29971.5 -2023-03-21,EQ,TATAMOTORS,100.0,261.0,26100.4,410.3,41030.0,411.34,41134.0,405.18,40518.0,410.0,41000.0 -2023-03-21,EQ,TATAPOWER,150.0,147.49,22124.0,200.2,30030.0,200.79,30118.5,198.82,29823.0,199.51,29926.5 -2023-03-22,EQ,TATAMOTORS,100.0,261.0,26100.4,413.43,41343.0,415.82,41582.0,411.2,41120.0,413.53,41353.0 -2023-03-22,EQ,TATAPOWER,150.0,147.49,22124.0,200.54,30081.0,200.99,30148.5,197.73,29659.5,198.18,29727.0 -2023-03-23,EQ,TATAMOTORS,100.0,261.0,26100.4,413.43,41343.0,419.89,41989.0,413.43,41343.0,416.56,41656.0 -2023-03-23,EQ,TATAPOWER,150.0,147.49,22124.0,197.24,29586.0,199.41,29911.5,196.8,29520.0,197.34,29601.0 -2023-03-24,EQ,TATAMOTORS,100.0,261.0,26100.4,416.41,41641.0,417.95,41795.0,412.24,41224.0,413.93,41393.0 -2023-03-24,EQ,TATAPOWER,150.0,147.49,22124.0,197.34,29601.0,198.47,29770.5,189.45,28417.5,190.09,28513.5 -2023-03-25,EQ,TATAMOTORS,100.0,261.0,26100.4,416.41,41641.0,417.95,41795.0,412.24,41224.0,413.93,41393.0 -2023-03-25,EQ,TATAPOWER,150.0,147.49,22124.0,197.34,29601.0,198.47,29770.5,189.45,28417.5,190.09,28513.5 -2023-03-26,EQ,TATAMOTORS,100.0,261.0,26100.4,416.41,41641.0,417.95,41795.0,412.24,41224.0,413.93,41393.0 -2023-03-26,EQ,TATAPOWER,150.0,147.49,22124.0,197.34,29601.0,198.47,29770.5,189.45,28417.5,190.09,28513.5 -2023-03-27,EQ,TATAMOTORS,100.0,261.0,26100.4,413.43,41343.0,415.92,41592.0,407.72,40772.0,409.51,40951.0 -2023-03-27,EQ,TATAPOWER,150.0,147.49,22124.0,190.24,28536.0,191.32,28698.0,181.91,27286.5,184.08,27612.0 -2023-03-28,EQ,TATAMOTORS,100.0,261.0,26100.4,411.59,41159.0,411.94,41194.0,397.98,39798.0,399.12,39912.0 -2023-03-28,EQ,TATAPOWER,150.0,147.49,22124.0,184.12,27618.0,184.91,27736.5,179.83,26974.5,181.41,27211.5 -2023-03-29,EQ,TATAMOTORS,100.0,261.0,26100.4,399.12,39912.0,408.06,40806.0,399.12,39912.0,406.67,40667.0 -2023-03-29,EQ,TATAPOWER,150.0,147.49,22124.0,181.95,27292.5,185.11,27766.5,180.77,27115.5,182.94,27441.0 -2023-03-30,EQ,TATAMOTORS,100.0,261.0,26100.4,399.12,39912.0,408.06,40806.0,399.12,39912.0,406.67,40667.0 -2023-03-30,EQ,TATAPOWER,150.0,147.49,22124.0,181.95,27292.5,185.11,27766.5,180.77,27115.5,182.94,27441.0 -2023-03-31,EQ,TATAMOTORS,100.0,261.0,26100.4,408.81,40881.0,419.15,41915.0,408.46,40846.0,418.2,41820.0 -2023-03-31,EQ,TATAPOWER,150.0,147.49,22124.0,185.9,27885.0,188.96,28344.0,185.36,27804.0,187.63,28144.5 -2023-04-01,EQ,TATAMOTORS,100.0,261.0,26100.4,408.81,40881.0,419.15,41915.0,408.46,40846.0,418.2,41820.0 -2023-04-01,EQ,TATAPOWER,150.0,147.49,22124.0,185.9,27885.0,188.96,28344.0,185.36,27804.0,187.63,28144.5 -2023-04-02,EQ,TATAMOTORS,100.0,261.0,26100.4,408.81,40881.0,419.15,41915.0,408.46,40846.0,418.2,41820.0 -2023-04-02,EQ,TATAPOWER,150.0,147.49,22124.0,185.9,27885.0,188.96,28344.0,185.36,27804.0,187.63,28144.5 -2023-04-03,EQ,TATAMOTORS,100.0,261.0,26100.4,420.39,42039.0,422.33,42233.0,416.91,41691.0,421.63,42163.0 -2023-04-03,EQ,TATAPOWER,150.0,147.49,22124.0,190.68,28602.0,193.35,29002.5,189.4,28410.0,191.27,28690.5 -2023-04-04,EQ,TATAMOTORS,100.0,261.0,26100.4,420.39,42039.0,422.33,42233.0,416.91,41691.0,421.63,42163.0 -2023-04-04,EQ,TATAPOWER,150.0,147.49,22124.0,190.68,28602.0,193.35,29002.5,189.4,28410.0,191.27,28690.5 -2023-04-05,EQ,TATAMOTORS,100.0,261.0,26100.4,421.63,42163.0,426.1,42610.0,420.54,42054.0,423.92,42392.0 -2023-04-05,EQ,TATAPOWER,150.0,147.49,22124.0,191.96,28794.0,192.26,28839.0,189.84,28476.0,191.92,28788.0 -2023-04-06,EQ,TATAMOTORS,100.0,261.0,26100.4,423.87,42387.0,436.59,43659.0,421.13,42113.0,434.95,43495.0 -2023-04-06,EQ,TATAPOWER,150.0,147.49,22124.0,190.83,28624.5,193.3,28995.0,189.45,28417.5,192.56,28884.0 -2023-04-07,EQ,TATAMOTORS,100.0,261.0,26100.4,423.87,42387.0,436.59,43659.0,421.13,42113.0,434.95,43495.0 -2023-04-07,EQ,TATAPOWER,150.0,147.49,22124.0,190.83,28624.5,193.3,28995.0,189.45,28417.5,192.56,28884.0 -2023-04-08,EQ,TATAMOTORS,100.0,261.0,26100.4,423.87,42387.0,436.59,43659.0,421.13,42113.0,434.95,43495.0 -2023-04-08,EQ,TATAPOWER,150.0,147.49,22124.0,190.83,28624.5,193.3,28995.0,189.45,28417.5,192.56,28884.0 -2023-04-09,EQ,TATAMOTORS,100.0,261.0,26100.4,423.87,42387.0,436.59,43659.0,421.13,42113.0,434.95,43495.0 -2023-04-09,EQ,TATAPOWER,150.0,147.49,22124.0,190.83,28624.5,193.3,28995.0,189.45,28417.5,192.56,28884.0 -2023-04-10,EQ,TATAMOTORS,100.0,261.0,26100.4,449.26,44926.0,470.38,47038.0,449.21,44921.0,458.45,45845.0 -2023-04-10,EQ,TATAPOWER,150.0,147.49,22124.0,192.8,28920.0,195.02,29253.0,192.41,28861.5,193.0,28950.0 -2023-04-11,EQ,TATAMOTORS,100.0,261.0,26100.4,460.89,46089.0,460.89,46089.0,452.99,45299.0,455.87,45587.0 -2023-04-11,EQ,TATAPOWER,150.0,147.49,22124.0,194.28,29142.0,195.17,29275.5,193.1,28965.0,194.82,29223.0 -2023-04-12,EQ,TATAMOTORS,100.0,261.0,26100.4,456.51,45651.0,465.71,46571.0,455.37,45537.0,462.63,46263.0 -2023-04-12,EQ,TATAPOWER,150.0,147.49,22124.0,195.27,29290.5,195.86,29379.0,192.85,28927.5,194.38,29157.0 -2023-04-13,EQ,TATAMOTORS,100.0,261.0,26100.4,462.08,46208.0,469.09,46909.0,460.39,46039.0,466.6,46660.0 -2023-04-13,EQ,TATAPOWER,150.0,147.49,22124.0,194.48,29172.0,194.48,29172.0,191.57,28735.5,193.59,29038.5 -2023-04-14,EQ,TATAMOTORS,100.0,261.0,26100.4,462.08,46208.0,469.09,46909.0,460.39,46039.0,466.6,46660.0 -2023-04-14,EQ,TATAPOWER,150.0,147.49,22124.0,194.48,29172.0,194.48,29172.0,191.57,28735.5,193.59,29038.5 -2023-04-15,EQ,TATAMOTORS,100.0,261.0,26100.4,462.08,46208.0,469.09,46909.0,460.39,46039.0,466.6,46660.0 -2023-04-15,EQ,TATAPOWER,150.0,147.49,22124.0,194.48,29172.0,194.48,29172.0,191.57,28735.5,193.59,29038.5 -2023-04-16,EQ,TATAMOTORS,100.0,261.0,26100.4,462.08,46208.0,469.09,46909.0,460.39,46039.0,466.6,46660.0 -2023-04-16,EQ,TATAPOWER,150.0,147.49,22124.0,194.48,29172.0,194.48,29172.0,191.57,28735.5,193.59,29038.5 -2023-04-17,EQ,TATAMOTORS,100.0,261.0,26100.4,468.09,46809.0,470.08,47008.0,462.92,46292.0,469.23,46923.0 -2023-04-17,EQ,TATAPOWER,150.0,147.49,22124.0,193.59,29038.5,194.87,29230.5,192.11,28816.5,194.23,29134.5 -2023-04-18,EQ,TATAMOTORS,100.0,261.0,26100.4,472.07,47207.0,480.37,48037.0,465.21,46521.0,470.08,47008.0 -2023-04-18,EQ,TATAPOWER,150.0,147.49,22124.0,194.78,29217.0,195.47,29320.5,193.44,29016.0,194.53,29179.5 -2023-04-19,EQ,TATAMOTORS,100.0,261.0,26100.4,470.08,47008.0,472.56,47256.0,464.96,46496.0,466.5,46650.0 -2023-04-19,EQ,TATAPOWER,150.0,147.49,22124.0,194.82,29223.0,195.02,29253.0,190.39,28558.5,190.78,28617.0 -2023-04-20,EQ,TATAMOTORS,100.0,261.0,26100.4,470.78,47078.0,476.74,47674.0,466.5,46650.0,473.86,47386.0 -2023-04-20,EQ,TATAPOWER,150.0,147.49,22124.0,190.88,28632.0,194.09,29113.5,190.78,28617.0,193.69,29053.5 -2023-04-21,EQ,TATAMOTORS,100.0,261.0,26100.4,473.76,47376.0,473.76,47376.0,464.32,46432.0,468.29,46829.0 -2023-04-21,EQ,TATAPOWER,150.0,147.49,22124.0,194.23,29134.5,194.23,29134.5,191.82,28773.0,193.0,28950.0 -2023-04-22,EQ,TATAMOTORS,100.0,261.0,26100.4,473.76,47376.0,473.76,47376.0,464.32,46432.0,468.29,46829.0 -2023-04-22,EQ,TATAPOWER,150.0,147.49,22124.0,194.23,29134.5,194.23,29134.5,191.82,28773.0,193.0,28950.0 -2023-04-23,EQ,TATAMOTORS,100.0,261.0,26100.4,473.76,47376.0,473.76,47376.0,464.32,46432.0,468.29,46829.0 -2023-04-23,EQ,TATAPOWER,150.0,147.49,22124.0,194.23,29134.5,194.23,29134.5,191.82,28773.0,193.0,28950.0 -2023-04-24,EQ,TATAMOTORS,100.0,261.0,26100.4,468.29,46829.0,473.06,47306.0,465.41,46541.0,472.27,47227.0 -2023-04-24,EQ,TATAPOWER,150.0,147.49,22124.0,193.79,29068.5,193.99,29098.5,192.11,28816.5,193.15,28972.5 -2023-04-25,EQ,TATAMOTORS,100.0,261.0,26100.4,472.27,47227.0,473.46,47346.0,468.99,46899.0,470.63,47063.0 -2023-04-25,EQ,TATAPOWER,150.0,147.49,22124.0,193.15,28972.5,196.06,29409.0,192.66,28899.0,194.92,29238.0 -2023-04-26,EQ,TATAMOTORS,100.0,261.0,26100.4,470.08,47008.0,476.54,47654.0,469.68,46968.0,475.25,47525.0 -2023-04-26,EQ,TATAPOWER,150.0,147.49,22124.0,194.92,29238.0,196.21,29431.5,193.44,29016.0,195.47,29320.5 -2023-04-27,EQ,TATAMOTORS,100.0,261.0,26100.4,475.55,47555.0,479.02,47902.0,473.56,47356.0,478.63,47863.0 -2023-04-27,EQ,TATAPOWER,150.0,147.49,22124.0,195.71,29356.5,197.19,29578.5,194.92,29238.0,195.76,29364.0 -2023-04-28,EQ,TATAMOTORS,100.0,261.0,26100.4,478.43,47843.0,484.99,48499.0,475.4,47540.0,481.96,48196.0 -2023-04-28,EQ,TATAPOWER,150.0,147.49,22124.0,196.75,29512.5,198.77,29815.5,196.25,29437.5,198.33,29749.5 -2023-04-29,EQ,TATAMOTORS,100.0,261.0,26100.4,478.43,47843.0,484.99,48499.0,475.4,47540.0,481.96,48196.0 -2023-04-29,EQ,TATAPOWER,150.0,147.49,22124.0,196.75,29512.5,198.77,29815.5,196.25,29437.5,198.33,29749.5 -2023-04-30,EQ,TATAMOTORS,100.0,261.0,26100.4,478.43,47843.0,484.99,48499.0,475.4,47540.0,481.96,48196.0 -2023-04-30,EQ,TATAPOWER,150.0,147.49,22124.0,196.75,29512.5,198.77,29815.5,196.25,29437.5,198.33,29749.5 -2023-05-01,EQ,TATAMOTORS,100.0,261.0,26100.4,478.43,47843.0,484.99,48499.0,475.4,47540.0,481.96,48196.0 -2023-05-01,EQ,TATAPOWER,150.0,147.49,22124.0,196.75,29512.5,198.77,29815.5,196.25,29437.5,198.33,29749.5 -2023-05-02,EQ,TATAMOTORS,100.0,261.0,26100.4,479.52,47952.0,481.01,48101.0,471.62,47162.0,477.28,47728.0 -2023-05-02,EQ,TATAPOWER,150.0,147.49,22124.0,199.16,29874.0,200.15,30022.5,197.64,29646.0,198.97,29845.5 -2023-05-03,EQ,TATAMOTORS,100.0,261.0,26100.4,477.28,47728.0,482.11,48211.0,474.8,47480.0,480.71,48071.0 -2023-05-03,EQ,TATAPOWER,150.0,147.49,22124.0,199.02,29853.0,201.43,30214.5,197.68,29652.0,200.99,30148.5 -2023-05-04,EQ,TATAMOTORS,100.0,261.0,26100.4,480.61,48061.0,483.4,48340.0,475.79,47579.0,477.83,47783.0 -2023-05-04,EQ,TATAPOWER,150.0,147.49,22124.0,201.09,30163.5,201.73,30259.5,199.31,29896.5,201.04,30156.0 -2023-05-05,EQ,TATAMOTORS,100.0,261.0,26100.4,478.68,47868.0,481.71,48171.0,473.21,47321.0,474.15,47415.0 -2023-05-05,EQ,TATAPOWER,150.0,147.49,22124.0,201.09,30163.5,202.76,30414.0,196.65,29497.5,197.39,29608.5 -2023-05-06,EQ,TATAMOTORS,100.0,261.0,26100.4,478.68,47868.0,481.71,48171.0,473.21,47321.0,474.15,47415.0 -2023-05-06,EQ,TATAPOWER,150.0,147.49,22124.0,201.09,30163.5,202.76,30414.0,196.65,29497.5,197.39,29608.5 -2023-05-07,EQ,TATAMOTORS,100.0,261.0,26100.4,478.68,47868.0,481.71,48171.0,473.21,47321.0,474.15,47415.0 -2023-05-07,EQ,TATAPOWER,150.0,147.49,22124.0,201.09,30163.5,202.76,30414.0,196.65,29497.5,197.39,29608.5 -2023-05-08,EQ,TATAMOTORS,100.0,261.0,26100.4,477.04,47704.0,499.2,49920.0,475.15,47515.0,497.41,49741.0 -2023-05-08,EQ,TATAPOWER,150.0,147.49,22124.0,198.72,29808.0,200.4,30060.0,196.75,29512.5,199.9,29985.0 -2023-05-09,EQ,TATAMOTORS,100.0,261.0,26100.4,498.9,49890.0,509.63,50963.0,498.45,49845.0,500.54,50054.0 -2023-05-09,EQ,TATAPOWER,150.0,147.49,22124.0,200.94,30141.0,202.27,30340.5,199.61,29941.5,200.5,30075.0 -2023-05-10,EQ,TATAMOTORS,100.0,261.0,26100.4,504.86,50486.0,509.73,50973.0,501.24,50124.0,506.35,50635.0 -2023-05-10,EQ,TATAPOWER,150.0,147.49,22124.0,200.69,30103.5,201.63,30244.5,199.41,29911.5,201.33,30199.5 -2023-05-11,EQ,TATAMOTORS,100.0,261.0,26100.4,508.84,50884.0,510.98,51098.0,502.38,50238.0,508.44,50844.0 -2023-05-11,EQ,TATAPOWER,150.0,147.49,22124.0,201.68,30252.0,204.34,30651.0,201.33,30199.5,203.45,30517.5 -2023-05-12,EQ,TATAMOTORS,100.0,261.0,26100.4,510.73,51073.0,517.29,51729.0,507.15,50715.0,512.76,51276.0 -2023-05-12,EQ,TATAPOWER,150.0,147.49,22124.0,204.0,30600.0,204.93,30739.5,203.31,30496.5,204.19,30628.5 -2023-05-13,EQ,TATAMOTORS,100.0,261.0,26100.4,510.73,51073.0,517.29,51729.0,507.15,50715.0,512.76,51276.0 -2023-05-13,EQ,TATAPOWER,150.0,147.49,22124.0,204.0,30600.0,204.93,30739.5,203.31,30496.5,204.19,30628.5 -2023-05-14,EQ,TATAMOTORS,100.0,261.0,26100.4,510.73,51073.0,517.29,51729.0,507.15,50715.0,512.76,51276.0 -2023-05-14,EQ,TATAPOWER,150.0,147.49,22124.0,204.0,30600.0,204.93,30739.5,203.31,30496.5,204.19,30628.5 -2023-05-15,EQ,TATAMOTORS,100.0,261.0,26100.4,520.62,52062.0,533.83,53383.0,518.28,51828.0,527.57,52757.0 -2023-05-15,EQ,TATAPOWER,150.0,147.49,22124.0,204.79,30718.5,206.51,30976.5,203.6,30540.0,205.28,30792.0 -2023-05-16,EQ,TATAMOTORS,100.0,261.0,26100.4,530.65,53065.0,532.64,53264.0,515.65,51565.0,517.93,51793.0 -2023-05-16,EQ,TATAPOWER,150.0,147.49,22124.0,205.97,30895.5,212.03,31804.5,205.33,30799.5,208.43,31264.5 -2023-05-17,EQ,TATAMOTORS,100.0,261.0,26100.4,519.27,51927.0,520.72,52072.0,509.34,50934.0,512.32,51232.0 -2023-05-17,EQ,TATAPOWER,150.0,147.49,22124.0,209.47,31420.5,209.47,31420.5,204.0,30600.0,204.88,30732.0 -2023-05-18,EQ,TATAMOTORS,100.0,261.0,26100.4,515.6,51560.0,517.68,51768.0,503.97,50397.0,505.31,50531.0 -2023-05-18,EQ,TATAPOWER,150.0,147.49,22124.0,206.12,30918.0,206.81,31021.5,201.28,30192.0,201.78,30267.0 -2023-05-19,EQ,TATAMOTORS,100.0,261.0,26100.4,506.65,50665.0,523.15,52315.0,501.63,50163.0,521.71,52171.0 -2023-05-19,EQ,TATAPOWER,150.0,147.49,22124.0,203.45,30517.5,203.65,30547.5,199.02,29853.0,203.01,30451.5 -2023-05-20,EQ,TATAMOTORS,100.0,261.0,26100.4,506.65,50665.0,523.15,52315.0,501.63,50163.0,521.71,52171.0 -2023-05-20,EQ,TATAPOWER,150.0,147.49,22124.0,203.45,30517.5,203.65,30547.5,199.02,29853.0,203.01,30451.5 -2023-05-21,EQ,TATAMOTORS,100.0,261.0,26100.4,506.65,50665.0,523.15,52315.0,501.63,50163.0,521.71,52171.0 -2023-05-21,EQ,TATAPOWER,150.0,147.49,22124.0,203.45,30517.5,203.65,30547.5,199.02,29853.0,203.01,30451.5 -2023-05-22,EQ,TATAMOTORS,100.0,261.0,26100.4,521.71,52171.0,523.75,52375.0,516.14,51614.0,519.27,51927.0 -2023-05-22,EQ,TATAPOWER,150.0,147.49,22124.0,203.16,30474.0,204.05,30607.5,201.28,30192.0,203.36,30504.0 -2023-05-23,EQ,TATAMOTORS,100.0,261.0,26100.4,519.27,51927.0,527.72,52772.0,517.93,51793.0,525.24,52524.0 -2023-05-23,EQ,TATAPOWER,150.0,147.49,22124.0,203.65,30547.5,204.59,30688.5,202.67,30400.5,204.05,30607.5 -2023-05-24,EQ,TATAMOTORS,100.0,261.0,26100.4,523.9,52390.0,526.38,52638.0,515.94,51594.0,516.99,51699.0 -2023-05-24,EQ,TATAPOWER,150.0,147.49,22124.0,203.8,30570.0,205.13,30769.5,202.71,30406.5,204.29,30643.5 -2023-05-25,EQ,TATAMOTORS,100.0,261.0,26100.4,514.8,51480.0,514.8,51480.0,505.96,50596.0,511.67,51167.0 -2023-05-25,EQ,TATAPOWER,150.0,147.49,22124.0,204.34,30651.0,208.29,31243.5,203.7,30555.0,207.89,31183.5 -2023-05-26,EQ,TATAMOTORS,100.0,261.0,26100.4,511.72,51172.0,516.54,51654.0,509.04,50904.0,515.25,51525.0 -2023-05-26,EQ,TATAPOWER,150.0,147.49,22124.0,209.32,31398.0,210.85,31627.5,207.74,31161.0,209.27,31390.5 -2023-05-27,EQ,TATAMOTORS,100.0,261.0,26100.4,511.72,51172.0,516.54,51654.0,509.04,50904.0,515.25,51525.0 -2023-05-27,EQ,TATAPOWER,150.0,147.49,22124.0,209.32,31398.0,210.85,31627.5,207.74,31161.0,209.27,31390.5 -2023-05-28,EQ,TATAMOTORS,100.0,261.0,26100.4,511.72,51172.0,516.54,51654.0,509.04,50904.0,515.25,51525.0 -2023-05-28,EQ,TATAPOWER,150.0,147.49,22124.0,209.32,31398.0,210.85,31627.5,207.74,31161.0,209.27,31390.5 -2023-05-29,EQ,TATAMOTORS,100.0,261.0,26100.4,521.76,52176.0,521.86,52186.0,516.49,51649.0,518.23,51823.0 -2023-05-29,EQ,TATAPOWER,150.0,147.49,22124.0,210.06,31509.0,214.7,32205.0,208.78,31317.0,214.01,32101.5 -2023-05-30,EQ,TATAMOTORS,100.0,261.0,26100.4,518.23,51823.0,520.27,52027.0,514.8,51480.0,515.6,51560.0 -2023-05-30,EQ,TATAPOWER,150.0,147.49,22124.0,214.99,32248.5,215.44,32316.0,212.03,31804.5,213.91,32086.5 -2023-05-31,EQ,TATAMOTORS,100.0,261.0,26100.4,516.74,51674.0,524.24,52424.0,513.21,51321.0,523.05,52305.0 -2023-05-31,EQ,TATAPOWER,150.0,147.49,22124.0,213.91,32086.5,215.98,32397.0,209.96,31494.0,210.6,31590.0 -2023-06-01,EQ,TATAMOTORS,100.0,261.0,26100.4,524.24,52424.0,532.94,53294.0,519.62,51962.0,531.9,53190.0 -2023-06-01,EQ,TATAPOWER,150.0,147.49,22124.0,211.0,31650.0,214.01,32101.5,210.06,31509.0,212.33,31849.5 -2023-06-02,EQ,TATAMOTORS,100.0,261.0,26100.4,533.68,53368.0,537.91,53791.0,529.46,52946.0,532.59,53259.0 -2023-06-02,EQ,TATAPOWER,150.0,147.49,22124.0,213.41,32011.5,213.91,32086.5,212.03,31804.5,212.68,31902.0 -2023-06-03,EQ,TATAMOTORS,100.0,261.0,26100.4,533.68,53368.0,537.91,53791.0,529.46,52946.0,532.59,53259.0 -2023-06-03,EQ,TATAPOWER,150.0,147.49,22124.0,213.41,32011.5,213.91,32086.5,212.03,31804.5,212.68,31902.0 -2023-06-04,EQ,TATAMOTORS,100.0,261.0,26100.4,533.68,53368.0,537.91,53791.0,529.46,52946.0,532.59,53259.0 -2023-06-04,EQ,TATAPOWER,150.0,147.49,22124.0,213.41,32011.5,213.91,32086.5,212.03,31804.5,212.68,31902.0 -2023-06-05,EQ,TATAMOTORS,100.0,261.0,26100.4,535.67,53567.0,545.41,54541.0,534.58,53458.0,542.88,54288.0 -2023-06-05,EQ,TATAPOWER,150.0,147.49,22124.0,214.01,32101.5,216.37,32455.5,213.17,31975.5,216.03,32404.5 -2023-06-06,EQ,TATAMOTORS,100.0,261.0,26100.4,546.06,54606.0,553.56,55356.0,541.98,54198.0,552.32,55232.0 -2023-06-06,EQ,TATAPOWER,150.0,147.49,22124.0,216.77,32515.5,216.77,32515.5,212.58,31887.0,213.76,32064.0 -2023-06-07,EQ,TATAMOTORS,100.0,261.0,26100.4,555.35,55535.0,571.45,57145.0,548.74,54874.0,564.44,56444.0 -2023-06-07,EQ,TATAPOWER,150.0,147.49,22124.0,215.6,32340.0,218.64,32796.0,213.11,31966.5,217.44,32616.0 -2023-06-08,EQ,TATAMOTORS,100.0,261.0,26100.4,566.48,56648.0,572.99,57299.0,553.56,55356.0,556.24,55624.0 -2023-06-08,EQ,TATAPOWER,150.0,147.49,22124.0,217.94,32691.0,225.16,33774.0,217.44,32616.0,219.63,32944.5 -2023-06-09,EQ,TATAMOTORS,100.0,261.0,26100.4,560.92,56092.0,562.95,56295.0,555.85,55585.0,558.83,55883.0 -2023-06-09,EQ,TATAPOWER,150.0,147.49,22124.0,223.56,33534.0,223.56,33534.0,219.18,32877.0,220.18,33027.0 -2023-06-10,EQ,TATAMOTORS,100.0,261.0,26100.4,560.92,56092.0,562.95,56295.0,555.85,55585.0,558.83,55883.0 -2023-06-10,EQ,TATAPOWER,150.0,147.49,22124.0,223.56,33534.0,223.56,33534.0,219.18,32877.0,220.18,33027.0 -2023-06-11,EQ,TATAMOTORS,100.0,261.0,26100.4,560.92,56092.0,562.95,56295.0,555.85,55585.0,558.83,55883.0 -2023-06-11,EQ,TATAPOWER,150.0,147.49,22124.0,223.56,33534.0,223.56,33534.0,219.18,32877.0,220.18,33027.0 -2023-06-12,EQ,TATAMOTORS,100.0,261.0,26100.4,563.5,56350.0,565.39,56539.0,557.19,55719.0,560.67,56067.0 -2023-06-12,EQ,TATAPOWER,150.0,147.49,22124.0,220.93,33139.5,222.52,33378.0,219.33,32899.5,219.93,32989.5 -2023-06-13,EQ,TATAMOTORS,100.0,261.0,26100.4,564.2,56420.0,567.52,56752.0,557.29,55729.0,558.73,55873.0 -2023-06-13,EQ,TATAPOWER,150.0,147.49,22124.0,220.48,33072.0,221.77,33265.5,219.83,32974.5,220.78,33117.0 -2023-06-14,EQ,TATAMOTORS,100.0,261.0,26100.4,562.51,56251.0,567.67,56767.0,560.52,56052.0,566.78,56678.0 -2023-06-14,EQ,TATAPOWER,150.0,147.49,22124.0,221.47,33220.5,224.21,33631.5,220.53,33079.5,223.12,33468.0 -2023-06-15,EQ,TATAMOTORS,100.0,261.0,26100.4,568.27,56827.0,571.45,57145.0,564.24,56424.0,564.94,56494.0 -2023-06-15,EQ,TATAPOWER,150.0,147.49,22124.0,223.37,33505.5,223.61,33541.5,219.14,32871.0,219.58,32937.0 -2023-06-16,EQ,TATAMOTORS,100.0,261.0,26100.4,566.13,56613.0,568.67,56867.0,562.56,56256.0,566.28,56628.0 -2023-06-16,EQ,TATAPOWER,150.0,147.49,22124.0,220.88,33132.0,222.67,33400.5,219.88,32982.0,221.23,33184.5 -2023-06-17,EQ,TATAMOTORS,100.0,261.0,26100.4,566.13,56613.0,568.67,56867.0,562.56,56256.0,566.28,56628.0 -2023-06-17,EQ,TATAPOWER,150.0,147.49,22124.0,220.88,33132.0,222.67,33400.5,219.88,32982.0,221.23,33184.5 -2023-06-18,EQ,TATAMOTORS,100.0,261.0,26100.4,566.13,56613.0,568.67,56867.0,562.56,56256.0,566.28,56628.0 -2023-06-18,EQ,TATAPOWER,150.0,147.49,22124.0,220.88,33132.0,222.67,33400.5,219.88,32982.0,221.23,33184.5 -2023-06-19,EQ,TATAMOTORS,100.0,261.0,26100.4,567.13,56713.0,569.66,56966.0,560.72,56072.0,562.56,56256.0 -2023-06-19,EQ,TATAPOWER,150.0,147.49,22124.0,221.97,33295.5,223.12,33468.0,219.98,32997.0,222.12,33318.0 -2023-06-20,EQ,TATAMOTORS,100.0,261.0,26100.4,562.56,56256.0,580.34,58034.0,559.03,55903.0,579.65,57965.0 -2023-06-20,EQ,TATAPOWER,150.0,147.49,22124.0,222.07,33310.5,225.31,33796.5,221.57,33235.5,223.91,33586.5 -2023-06-21,EQ,TATAMOTORS,100.0,261.0,26100.4,581.34,58134.0,582.28,58228.0,570.95,57095.0,577.81,57781.0 -2023-06-21,EQ,TATAPOWER,150.0,147.49,22124.0,224.21,33631.5,224.96,33744.0,221.57,33235.5,223.27,33490.5 -2023-06-22,EQ,TATAMOTORS,100.0,261.0,26100.4,580.39,58039.0,581.09,58109.0,564.69,56469.0,565.83,56583.0 -2023-06-22,EQ,TATAPOWER,150.0,147.49,22124.0,223.81,33571.5,224.11,33616.5,219.48,32922.0,220.08,33012.0 -2023-06-23,EQ,TATAMOTORS,100.0,261.0,26100.4,566.48,56648.0,567.62,56762.0,554.26,55426.0,556.19,55619.0 -2023-06-23,EQ,TATAPOWER,150.0,147.49,22124.0,220.98,33147.0,221.08,33162.0,214.71,32206.5,217.29,32593.5 -2023-06-24,EQ,TATAMOTORS,100.0,261.0,26100.4,566.48,56648.0,567.62,56762.0,554.26,55426.0,556.19,55619.0 -2023-06-24,EQ,TATAPOWER,150.0,147.49,22124.0,220.98,33147.0,221.08,33162.0,214.71,32206.5,217.29,32593.5 -2023-06-25,EQ,TATAMOTORS,100.0,261.0,26100.4,566.48,56648.0,567.62,56762.0,554.26,55426.0,556.19,55619.0 -2023-06-25,EQ,TATAPOWER,150.0,147.49,22124.0,220.98,33147.0,221.08,33162.0,214.71,32206.5,217.29,32593.5 -2023-06-26,EQ,TATAMOTORS,100.0,261.0,26100.4,556.54,55654.0,565.49,56549.0,554.36,55436.0,564.34,56434.0 -2023-06-26,EQ,TATAPOWER,150.0,147.49,22124.0,217.29,32593.5,218.34,32751.0,215.3,32295.0,217.59,32638.5 -2023-06-27,EQ,TATAMOTORS,100.0,261.0,26100.4,566.48,56648.0,573.34,57334.0,564.94,56494.0,569.56,56956.0 -2023-06-27,EQ,TATAPOWER,150.0,147.49,22124.0,217.89,32683.5,219.48,32922.0,217.59,32638.5,218.24,32736.0 -2023-06-28,EQ,TATAMOTORS,100.0,261.0,26100.4,575.43,57543.0,586.36,58636.0,571.95,57195.0,583.03,58303.0 -2023-06-28,EQ,TATAPOWER,150.0,147.49,22124.0,218.94,32841.0,219.93,32989.5,216.55,32482.5,217.04,32556.0 -2023-06-29,EQ,TATAMOTORS,100.0,261.0,26100.4,575.43,57543.0,586.36,58636.0,571.95,57195.0,583.03,58303.0 -2023-06-29,EQ,TATAPOWER,150.0,147.49,22124.0,218.94,32841.0,219.93,32989.5,216.55,32482.5,217.04,32556.0 -2023-06-30,EQ,TATAMOTORS,100.0,261.0,26100.4,584.72,58472.0,595.3,59530.0,584.37,58437.0,591.87,59187.0 -2023-06-30,EQ,TATAPOWER,150.0,147.49,22124.0,218.69,32803.5,221.47,33220.5,217.84,32676.0,220.83,33124.5 -2023-07-01,EQ,TATAMOTORS,100.0,261.0,26100.4,584.72,58472.0,595.3,59530.0,584.37,58437.0,591.87,59187.0 -2023-07-01,EQ,TATAPOWER,150.0,147.49,22124.0,218.69,32803.5,221.47,33220.5,217.84,32676.0,220.83,33124.5 -2023-07-02,EQ,TATAMOTORS,100.0,261.0,26100.4,584.72,58472.0,595.3,59530.0,584.37,58437.0,591.87,59187.0 -2023-07-02,EQ,TATAPOWER,150.0,147.49,22124.0,218.69,32803.5,221.47,33220.5,217.84,32676.0,220.83,33124.5 -2023-07-03,EQ,TATAMOTORS,100.0,261.0,26100.4,596.3,59630.0,598.58,59858.0,586.36,58636.0,587.15,58715.0 -2023-07-03,EQ,TATAPOWER,150.0,147.49,22124.0,221.87,33280.5,223.17,33475.5,220.58,33087.0,220.88,33132.0 -2023-07-04,EQ,TATAMOTORS,100.0,261.0,26100.4,590.73,59073.0,592.72,59272.0,585.86,58586.0,587.8,58780.0 -2023-07-04,EQ,TATAPOWER,150.0,147.49,22124.0,221.08,33162.0,222.27,33340.5,219.18,32877.0,219.63,32944.5 -2023-07-05,EQ,TATAMOTORS,100.0,261.0,26100.4,588.35,58835.0,589.34,58934.0,581.34,58134.0,584.62,58462.0 -2023-07-05,EQ,TATAPOWER,150.0,147.49,22124.0,219.93,32989.5,222.72,33408.0,219.53,32929.5,220.68,33102.0 -2023-07-06,EQ,TATAMOTORS,100.0,261.0,26100.4,587.15,58715.0,601.22,60122.0,584.92,58492.0,597.09,59709.0 -2023-07-06,EQ,TATAPOWER,150.0,147.49,22124.0,223.96,33594.0,229.24,34386.0,222.52,33378.0,228.54,34281.0 -2023-07-07,EQ,TATAMOTORS,100.0,261.0,26100.4,596.3,59630.0,620.94,62094.0,588.54,58854.0,614.38,61438.0 -2023-07-07,EQ,TATAPOWER,150.0,147.49,22124.0,228.74,34311.0,231.28,34692.0,225.06,33759.0,226.95,34042.5 -2023-07-08,EQ,TATAMOTORS,100.0,261.0,26100.4,596.3,59630.0,620.94,62094.0,588.54,58854.0,614.38,61438.0 -2023-07-08,EQ,TATAPOWER,150.0,147.49,22124.0,228.74,34311.0,231.28,34692.0,225.06,33759.0,226.95,34042.5 -2023-07-09,EQ,TATAMOTORS,100.0,261.0,26100.4,596.3,59630.0,620.94,62094.0,588.54,58854.0,614.38,61438.0 -2023-07-09,EQ,TATAPOWER,150.0,147.49,22124.0,228.74,34311.0,231.28,34692.0,225.06,33759.0,226.95,34042.5 -2023-07-10,EQ,TATAMOTORS,100.0,261.0,26100.4,620.15,62015.0,630.88,63088.0,613.74,61374.0,614.83,61483.0 -2023-07-10,EQ,TATAPOWER,150.0,147.49,22124.0,228.19,34228.5,228.19,34228.5,223.61,33541.5,223.96,33594.0 -2023-07-11,EQ,TATAMOTORS,100.0,261.0,26100.4,621.09,62109.0,626.56,62656.0,618.31,61831.0,624.62,62462.0 -2023-07-11,EQ,TATAPOWER,150.0,147.49,22124.0,224.96,33744.0,225.8,33870.0,223.66,33549.0,224.46,33669.0 -2023-07-12,EQ,TATAMOTORS,100.0,261.0,26100.4,626.06,62606.0,626.91,62691.0,615.53,61553.0,617.61,61761.0 -2023-07-12,EQ,TATAPOWER,150.0,147.49,22124.0,225.21,33781.5,226.2,33930.0,224.16,33624.0,225.26,33789.0 -2023-07-13,EQ,TATAMOTORS,100.0,261.0,26100.4,621.14,62114.0,622.63,62263.0,611.7,61170.0,616.82,61682.0 -2023-07-13,EQ,TATAPOWER,150.0,147.49,22124.0,225.95,33892.5,226.15,33922.5,219.88,32982.0,220.83,33124.5 -2023-07-14,EQ,TATAMOTORS,100.0,261.0,26100.4,619.15,61915.0,622.14,62214.0,615.68,61568.0,621.04,62104.0 -2023-07-14,EQ,TATAPOWER,150.0,147.49,22124.0,221.72,33258.0,221.72,33258.0,217.54,32631.0,220.03,33004.5 -2023-07-15,EQ,TATAMOTORS,100.0,261.0,26100.4,619.15,61915.0,622.14,62214.0,615.68,61568.0,621.04,62104.0 -2023-07-15,EQ,TATAPOWER,150.0,147.49,22124.0,221.72,33258.0,221.72,33258.0,217.54,32631.0,220.03,33004.5 -2023-07-16,EQ,TATAMOTORS,100.0,261.0,26100.4,619.15,61915.0,622.14,62214.0,615.68,61568.0,621.04,62104.0 -2023-07-16,EQ,TATAPOWER,150.0,147.49,22124.0,221.72,33258.0,221.72,33258.0,217.54,32631.0,220.03,33004.5 -2023-07-17,EQ,TATAMOTORS,100.0,261.0,26100.4,623.03,62303.0,623.13,62313.0,613.34,61334.0,614.68,61468.0 -2023-07-17,EQ,TATAPOWER,150.0,147.49,22124.0,220.93,33139.5,223.66,33549.0,220.23,33034.5,222.47,33370.5 -2023-07-18,EQ,TATAMOTORS,100.0,261.0,26100.4,616.57,61657.0,617.02,61702.0,603.25,60325.0,608.32,60832.0 -2023-07-18,EQ,TATAPOWER,150.0,147.49,22124.0,223.17,33475.5,223.27,33490.5,219.73,32959.5,220.48,33072.0 -2023-07-19,EQ,TATAMOTORS,100.0,261.0,26100.4,610.21,61021.0,621.44,62144.0,606.38,60638.0,616.77,61677.0 -2023-07-19,EQ,TATAPOWER,150.0,147.49,22124.0,220.38,33057.0,220.38,33057.0,216.5,32475.0,218.49,32773.5 -2023-07-20,EQ,TATAMOTORS,100.0,261.0,26100.4,618.81,61881.0,619.75,61975.0,612.4,61240.0,617.81,61781.0 -2023-07-20,EQ,TATAPOWER,150.0,147.49,22124.0,218.79,32818.5,219.63,32944.5,216.75,32512.5,217.14,32571.0 -2023-07-21,EQ,TATAMOTORS,100.0,261.0,26100.4,617.17,61717.0,627.1,62710.0,613.89,61389.0,621.89,62189.0 -2023-07-21,EQ,TATAPOWER,150.0,147.49,22124.0,217.14,32571.0,218.19,32728.5,215.75,32362.5,216.4,32460.0 -2023-07-22,EQ,TATAMOTORS,100.0,261.0,26100.4,617.17,61717.0,627.1,62710.0,613.89,61389.0,621.89,62189.0 -2023-07-22,EQ,TATAPOWER,150.0,147.49,22124.0,217.14,32571.0,218.19,32728.5,215.75,32362.5,216.4,32460.0 -2023-07-23,EQ,TATAMOTORS,100.0,261.0,26100.4,617.17,61717.0,627.1,62710.0,613.89,61389.0,621.89,62189.0 -2023-07-23,EQ,TATAPOWER,150.0,147.49,22124.0,217.14,32571.0,218.19,32728.5,215.75,32362.5,216.4,32460.0 -2023-07-24,EQ,TATAMOTORS,100.0,261.0,26100.4,624.07,62407.0,630.53,63053.0,622.38,62238.0,625.37,62537.0 -2023-07-24,EQ,TATAPOWER,150.0,147.49,22124.0,217.24,32586.0,217.74,32661.0,215.8,32370.0,216.35,32452.5 -2023-07-25,EQ,TATAMOTORS,100.0,261.0,26100.4,632.07,63207.0,638.53,63853.0,629.44,62944.0,635.5,63550.0 -2023-07-25,EQ,TATAPOWER,150.0,147.49,22124.0,216.5,32475.0,219.48,32922.0,216.5,32475.0,218.44,32766.0 -2023-07-26,EQ,TATAMOTORS,100.0,261.0,26100.4,636.05,63605.0,661.29,66129.0,635.05,63505.0,637.14,63714.0 -2023-07-26,EQ,TATAPOWER,150.0,147.49,22124.0,219.38,32907.0,221.37,33205.5,218.79,32818.5,220.48,33072.0 -2023-07-27,EQ,TATAMOTORS,100.0,261.0,26100.4,643.01,64301.0,644.45,64445.0,632.82,63282.0,639.73,63973.0 -2023-07-27,EQ,TATAPOWER,150.0,147.49,22124.0,221.23,33184.5,221.52,33228.0,219.48,32922.0,219.88,32982.0 -2023-07-28,EQ,TATAMOTORS,100.0,261.0,26100.4,644.01,64401.0,644.01,64401.0,629.86,62986.0,633.35,63335.0 -2023-07-28,EQ,TATAPOWER,150.0,147.49,22124.0,219.88,32982.0,236.11,35416.5,218.99,32848.5,233.57,35035.5 -2023-07-29,EQ,TATAMOTORS,100.0,261.0,26100.4,644.01,64401.0,644.01,64401.0,629.86,62986.0,633.35,63335.0 -2023-07-29,EQ,TATAPOWER,150.0,147.49,22124.0,219.88,32982.0,236.11,35416.5,218.99,32848.5,233.57,35035.5 -2023-07-30,EQ,TATAMOTORS,100.0,261.0,26100.4,644.01,64401.0,644.01,64401.0,629.86,62986.0,633.35,63335.0 -2023-07-30,EQ,TATAPOWER,150.0,147.49,22124.0,219.88,32982.0,236.11,35416.5,218.99,32848.5,233.57,35035.5 -2023-07-31,EQ,TATAMOTORS,100.0,261.0,26100.4,638.23,63823.0,643.56,64356.0,633.94,63394.0,642.32,64232.0 -2023-07-31,EQ,TATAPOWER,150.0,147.49,22124.0,235.46,35319.0,237.8,35670.0,234.12,35118.0,235.61,35341.5 -2023-08-01,EQ,TATAMOTORS,100.0,261.0,26100.4,643.02,64302.0,650.89,65089.0,640.02,64002.0,641.67,64167.0 -2023-08-01,EQ,TATAPOWER,150.0,147.49,22124.0,236.31,35446.5,244.27,36640.5,235.16,35274.0,243.27,36490.5 -2023-08-02,EQ,TATAMOTORS,100.0,261.0,26100.4,642.02,64202.0,642.32,64232.0,614.55,61455.0,620.73,62073.0 -2023-08-02,EQ,TATAPOWER,150.0,147.49,22124.0,243.57,36535.5,243.57,36535.5,232.22,34833.0,234.66,35199.0 -2023-08-03,EQ,TATAMOTORS,100.0,261.0,26100.4,621.08,62108.0,624.52,62452.0,612.26,61226.0,617.05,61705.0 -2023-08-03,EQ,TATAPOWER,150.0,147.49,22124.0,234.17,35125.5,236.5,35475.0,231.48,34722.0,234.36,35154.0 -2023-08-04,EQ,TATAMOTORS,100.0,261.0,26100.4,622.93,62293.0,623.08,62308.0,611.41,61141.0,613.11,61311.0 -2023-08-04,EQ,TATAPOWER,150.0,147.49,22124.0,235.91,35386.5,236.26,35439.0,233.42,35013.0,234.56,35184.0 -2023-08-05,EQ,TATAMOTORS,100.0,261.0,26100.4,622.93,62293.0,623.08,62308.0,611.41,61141.0,613.11,61311.0 -2023-08-05,EQ,TATAPOWER,150.0,147.49,22124.0,235.91,35386.5,236.26,35439.0,233.42,35013.0,234.56,35184.0 -2023-08-06,EQ,TATAMOTORS,100.0,261.0,26100.4,622.93,62293.0,623.08,62308.0,611.41,61141.0,613.11,61311.0 -2023-08-06,EQ,TATAPOWER,150.0,147.49,22124.0,235.91,35386.5,236.26,35439.0,233.42,35013.0,234.56,35184.0 -2023-08-07,EQ,TATAMOTORS,100.0,261.0,26100.4,617.1,61710.0,617.1,61710.0,606.63,60663.0,607.62,60762.0 -2023-08-07,EQ,TATAPOWER,150.0,147.49,22124.0,235.81,35371.5,235.91,35386.5,231.13,34669.5,231.73,34759.5 -2023-08-08,EQ,TATAMOTORS,100.0,261.0,26100.4,610.67,61067.0,612.86,61286.0,603.39,60339.0,605.43,60543.0 -2023-08-08,EQ,TATAPOWER,150.0,147.49,22124.0,233.42,35013.0,235.56,35334.0,229.44,34416.0,232.82,34923.0 -2023-08-09,EQ,TATAMOTORS,100.0,261.0,26100.4,608.72,60872.0,622.08,62208.0,603.49,60349.0,620.63,62063.0 -2023-08-09,EQ,TATAPOWER,150.0,147.49,22124.0,235.91,35386.5,235.91,35386.5,230.93,34639.5,233.82,35073.0 -2023-08-10,EQ,TATAMOTORS,100.0,261.0,26100.4,621.08,62108.0,626.37,62637.0,596.16,59616.0,616.35,61635.0 -2023-08-10,EQ,TATAPOWER,150.0,147.49,22124.0,234.91,35236.5,240.59,36088.5,232.42,34863.0,236.06,35409.0 -2023-08-11,EQ,TATAMOTORS,100.0,261.0,26100.4,617.84,61784.0,622.83,62283.0,608.12,60812.0,609.92,60992.0 -2023-08-11,EQ,TATAPOWER,150.0,147.49,22124.0,236.95,35542.5,237.25,35587.5,234.07,35110.5,235.11,35266.5 -2023-08-12,EQ,TATAMOTORS,100.0,261.0,26100.4,617.84,61784.0,622.83,62283.0,608.12,60812.0,609.92,60992.0 -2023-08-12,EQ,TATAPOWER,150.0,147.49,22124.0,236.95,35542.5,237.25,35587.5,234.07,35110.5,235.11,35266.5 -2023-08-13,EQ,TATAMOTORS,100.0,261.0,26100.4,617.84,61784.0,622.83,62283.0,608.12,60812.0,609.92,60992.0 -2023-08-13,EQ,TATAPOWER,150.0,147.49,22124.0,236.95,35542.5,237.25,35587.5,234.07,35110.5,235.11,35266.5 -2023-08-14,EQ,TATAMOTORS,100.0,261.0,26100.4,610.12,61012.0,610.12,61012.0,592.67,59267.0,605.48,60548.0 -2023-08-14,EQ,TATAPOWER,150.0,147.49,22124.0,234.91,35236.5,235.06,35259.0,228.04,34206.0,230.08,34512.0 -2023-08-15,EQ,TATAMOTORS,100.0,261.0,26100.4,610.12,61012.0,610.12,61012.0,592.67,59267.0,605.48,60548.0 -2023-08-15,EQ,TATAPOWER,150.0,147.49,22124.0,234.91,35236.5,235.06,35259.0,228.04,34206.0,230.08,34512.0 -2023-08-16,EQ,TATAMOTORS,100.0,261.0,26100.4,604.83,60483.0,619.44,61944.0,595.46,59546.0,616.85,61685.0 -2023-08-16,EQ,TATAPOWER,150.0,147.49,22124.0,228.94,34341.0,234.41,35161.5,227.0,34050.0,233.87,35080.5 -2023-08-17,EQ,TATAMOTORS,100.0,261.0,26100.4,618.09,61809.0,620.09,62009.0,609.12,60912.0,611.86,61186.0 -2023-08-17,EQ,TATAPOWER,150.0,147.49,22124.0,233.87,35080.5,234.76,35214.0,230.83,34624.5,231.43,34714.5 -2023-08-18,EQ,TATAMOTORS,100.0,261.0,26100.4,610.91,61091.0,618.19,61819.0,609.02,60902.0,613.91,61391.0 -2023-08-18,EQ,TATAPOWER,150.0,147.49,22124.0,231.43,34714.5,232.42,34863.0,228.54,34281.0,229.04,34356.0 -2023-08-19,EQ,TATAMOTORS,100.0,261.0,26100.4,610.91,61091.0,618.19,61819.0,609.02,60902.0,613.91,61391.0 -2023-08-19,EQ,TATAPOWER,150.0,147.49,22124.0,231.43,34714.5,232.42,34863.0,228.54,34281.0,229.04,34356.0 -2023-08-20,EQ,TATAMOTORS,100.0,261.0,26100.4,610.91,61091.0,618.19,61819.0,609.02,60902.0,613.91,61391.0 -2023-08-20,EQ,TATAPOWER,150.0,147.49,22124.0,231.43,34714.5,232.42,34863.0,228.54,34281.0,229.04,34356.0 -2023-08-21,EQ,TATAMOTORS,100.0,261.0,26100.4,615.1,61510.0,621.38,62138.0,612.91,61291.0,618.59,61859.0 -2023-08-21,EQ,TATAPOWER,150.0,147.49,22124.0,229.59,34438.5,239.29,35893.5,229.04,34356.0,238.25,35737.5 -2023-08-22,EQ,TATAMOTORS,100.0,261.0,26100.4,619.89,61989.0,624.57,62457.0,616.7,61670.0,618.29,61829.0 -2023-08-22,EQ,TATAPOWER,150.0,147.49,22124.0,240.88,36132.0,242.97,36445.5,238.5,35775.0,242.38,36357.0 -2023-08-23,EQ,TATAMOTORS,100.0,261.0,26100.4,620.83,62083.0,620.83,62083.0,611.26,61126.0,612.01,61201.0 -2023-08-23,EQ,TATAPOWER,150.0,147.49,22124.0,243.52,36528.0,247.35,37102.5,242.38,36357.0,244.47,36670.5 -2023-08-24,EQ,TATAMOTORS,100.0,261.0,26100.4,616.1,61610.0,617.1,61710.0,607.77,60777.0,609.07,60907.0 -2023-08-24,EQ,TATAPOWER,150.0,147.49,22124.0,245.86,36879.0,251.63,37744.5,245.36,36804.0,248.6,37290.0 -2023-08-25,EQ,TATAMOTORS,100.0,261.0,26100.4,608.97,60897.0,614.8,61480.0,591.47,59147.0,603.24,60324.0 -2023-08-25,EQ,TATAPOWER,150.0,147.49,22124.0,248.5,37275.0,250.54,37581.0,242.28,36342.0,244.47,36670.5 -2023-08-26,EQ,TATAMOTORS,100.0,261.0,26100.4,608.97,60897.0,614.8,61480.0,591.47,59147.0,603.24,60324.0 -2023-08-26,EQ,TATAPOWER,150.0,147.49,22124.0,248.5,37275.0,250.54,37581.0,242.28,36342.0,244.47,36670.5 -2023-08-27,EQ,TATAMOTORS,100.0,261.0,26100.4,608.97,60897.0,614.8,61480.0,591.47,59147.0,603.24,60324.0 -2023-08-27,EQ,TATAPOWER,150.0,147.49,22124.0,248.5,37275.0,250.54,37581.0,242.28,36342.0,244.47,36670.5 -2023-08-28,EQ,TATAMOTORS,100.0,261.0,26100.4,603.54,60354.0,606.63,60663.0,599.7,59970.0,600.55,60055.0 -2023-08-28,EQ,TATAPOWER,150.0,147.49,22124.0,245.02,36753.0,245.76,36864.0,242.58,36387.0,243.82,36573.0 -2023-08-29,EQ,TATAMOTORS,100.0,261.0,26100.4,601.74,60174.0,608.62,60862.0,601.74,60174.0,605.28,60528.0 -2023-08-29,EQ,TATAPOWER,150.0,147.49,22124.0,243.87,36580.5,247.35,37102.5,243.82,36573.0,245.76,36864.0 -2023-08-30,EQ,TATAMOTORS,100.0,261.0,26100.4,609.32,60932.0,611.01,61101.0,603.14,60314.0,603.69,60369.0 -2023-08-30,EQ,TATAPOWER,150.0,147.49,22124.0,246.86,37029.0,249.35,37402.5,245.76,36864.0,246.21,36931.5 -2023-08-31,EQ,TATAMOTORS,100.0,261.0,26100.4,606.93,60693.0,607.77,60777.0,597.21,59721.0,599.15,59915.0 -2023-08-31,EQ,TATAPOWER,150.0,147.49,22124.0,247.5,37125.0,248.6,37290.0,243.12,36468.0,243.97,36595.5 -2023-09-01,EQ,TATAMOTORS,100.0,261.0,26100.4,602.34,60234.0,613.01,61301.0,600.05,60005.0,609.32,60932.0 -2023-09-01,EQ,TATAPOWER,150.0,147.49,22124.0,245.61,36841.5,254.77,38215.5,244.97,36745.5,254.17,38125.5 -2023-09-02,EQ,TATAMOTORS,100.0,261.0,26100.4,602.34,60234.0,613.01,61301.0,600.05,60005.0,609.32,60932.0 -2023-09-02,EQ,TATAPOWER,150.0,147.49,22124.0,245.61,36841.5,254.77,38215.5,244.97,36745.5,254.17,38125.5 -2023-09-03,EQ,TATAMOTORS,100.0,261.0,26100.4,602.34,60234.0,613.01,61301.0,600.05,60005.0,609.32,60932.0 -2023-09-03,EQ,TATAPOWER,150.0,147.49,22124.0,245.61,36841.5,254.77,38215.5,244.97,36745.5,254.17,38125.5 -2023-09-04,EQ,TATAMOTORS,100.0,261.0,26100.4,613.71,61371.0,613.71,61371.0,604.14,60414.0,607.13,60713.0 -2023-09-04,EQ,TATAPOWER,150.0,147.49,22124.0,256.76,38514.0,261.09,39163.5,253.92,38088.0,257.96,38694.0 -2023-09-05,EQ,TATAMOTORS,100.0,261.0,26100.4,608.12,60812.0,617.0,61700.0,606.18,60618.0,609.27,60927.0 -2023-09-05,EQ,TATAPOWER,150.0,147.49,22124.0,259.6,38940.0,261.29,39193.5,254.47,38170.5,257.26,38589.0 -2023-09-06,EQ,TATAMOTORS,100.0,261.0,26100.4,609.27,60927.0,610.67,61067.0,603.74,60374.0,608.37,60837.0 -2023-09-06,EQ,TATAPOWER,150.0,147.49,22124.0,259.8,38970.0,260.59,39088.5,253.48,38022.0,256.31,38446.5 -2023-09-07,EQ,TATAMOTORS,100.0,261.0,26100.4,609.02,60902.0,614.6,61460.0,607.18,60718.0,613.01,61301.0 -2023-09-07,EQ,TATAPOWER,150.0,147.49,22124.0,256.81,38521.5,265.12,39768.0,255.12,38268.0,262.48,39372.0 -2023-09-08,EQ,TATAMOTORS,100.0,261.0,26100.4,616.05,61605.0,626.97,62697.0,612.31,61231.0,625.32,62532.0 -2023-09-08,EQ,TATAPOWER,150.0,147.49,22124.0,263.63,39544.5,275.23,41284.5,262.48,39372.0,267.61,40141.5 -2023-09-09,EQ,TATAMOTORS,100.0,261.0,26100.4,616.05,61605.0,626.97,62697.0,612.31,61231.0,625.32,62532.0 -2023-09-09,EQ,TATAPOWER,150.0,147.49,22124.0,263.63,39544.5,275.23,41284.5,262.48,39372.0,267.61,40141.5 -2023-09-10,EQ,TATAMOTORS,100.0,261.0,26100.4,616.05,61605.0,626.97,62697.0,612.31,61231.0,625.32,62532.0 -2023-09-10,EQ,TATAPOWER,150.0,147.49,22124.0,263.63,39544.5,275.23,41284.5,262.48,39372.0,267.61,40141.5 -2023-09-11,EQ,TATAMOTORS,100.0,261.0,26100.4,632.7,63270.0,633.45,63345.0,628.56,62856.0,632.9,63290.0 -2023-09-11,EQ,TATAPOWER,150.0,147.49,22124.0,272.74,40911.0,272.74,40911.0,267.91,40186.5,270.65,40597.5 -2023-09-12,EQ,TATAMOTORS,100.0,261.0,26100.4,636.04,63604.0,637.03,63703.0,613.36,61336.0,618.89,61889.0 -2023-09-12,EQ,TATAPOWER,150.0,147.49,22124.0,274.73,41209.5,274.73,41209.5,258.8,38820.0,261.49,39223.5 -2023-09-13,EQ,TATAMOTORS,100.0,261.0,26100.4,619.09,61909.0,626.57,62657.0,617.64,61764.0,623.97,62397.0 -2023-09-13,EQ,TATAPOWER,150.0,147.49,22124.0,262.29,39343.5,266.37,39955.5,259.8,38970.0,263.78,39567.0 -2023-09-14,EQ,TATAMOTORS,100.0,261.0,26100.4,626.17,62617.0,628.86,62886.0,621.38,62138.0,622.68,62268.0 -2023-09-14,EQ,TATAPOWER,150.0,147.49,22124.0,265.62,39843.0,266.76,40014.0,262.24,39336.0,263.88,39582.0 -2023-09-15,EQ,TATAMOTORS,100.0,261.0,26100.4,626.77,62677.0,634.54,63454.0,625.22,62522.0,632.3,63230.0 -2023-09-15,EQ,TATAPOWER,150.0,147.49,22124.0,265.87,39880.5,266.71,40006.5,261.89,39283.5,262.73,39409.5 -2023-09-16,EQ,TATAMOTORS,100.0,261.0,26100.4,626.77,62677.0,634.54,63454.0,625.22,62522.0,632.3,63230.0 -2023-09-16,EQ,TATAPOWER,150.0,147.49,22124.0,265.87,39880.5,266.71,40006.5,261.89,39283.5,262.73,39409.5 -2023-09-17,EQ,TATAMOTORS,100.0,261.0,26100.4,626.77,62677.0,634.54,63454.0,625.22,62522.0,632.3,63230.0 -2023-09-17,EQ,TATAPOWER,150.0,147.49,22124.0,265.87,39880.5,266.71,40006.5,261.89,39283.5,262.73,39409.5 -2023-09-18,EQ,TATAMOTORS,100.0,261.0,26100.4,633.94,63394.0,642.22,64222.0,631.2,63120.0,638.68,63868.0 -2023-09-18,EQ,TATAPOWER,150.0,147.49,22124.0,264.18,39627.0,265.52,39828.0,261.09,39163.5,264.33,39649.5 -2023-09-19,EQ,TATAMOTORS,100.0,261.0,26100.4,633.94,63394.0,642.22,64222.0,631.2,63120.0,638.68,63868.0 -2023-09-19,EQ,TATAPOWER,150.0,147.49,22124.0,264.18,39627.0,265.52,39828.0,261.09,39163.5,264.33,39649.5 -2023-09-20,EQ,TATAMOTORS,100.0,261.0,26100.4,638.73,63873.0,645.01,64501.0,635.04,63504.0,636.54,63654.0 -2023-09-20,EQ,TATAPOWER,150.0,147.49,22124.0,264.13,39619.5,265.77,39865.5,259.8,38970.0,260.79,39118.5 -2023-09-21,EQ,TATAMOTORS,100.0,261.0,26100.4,636.54,63654.0,639.73,63973.0,622.08,62208.0,625.12,62512.0 -2023-09-21,EQ,TATAPOWER,150.0,147.49,22124.0,260.74,39111.0,260.79,39118.5,254.87,38230.5,255.47,38320.5 -2023-09-22,EQ,TATAMOTORS,100.0,261.0,26100.4,626.07,62607.0,628.86,62886.0,617.1,61710.0,618.54,61854.0 -2023-09-22,EQ,TATAPOWER,150.0,147.49,22124.0,255.96,38394.0,257.81,38671.5,253.08,37962.0,255.91,38386.5 -2023-09-23,EQ,TATAMOTORS,100.0,261.0,26100.4,626.07,62607.0,628.86,62886.0,617.1,61710.0,618.54,61854.0 -2023-09-23,EQ,TATAPOWER,150.0,147.49,22124.0,255.96,38394.0,257.81,38671.5,253.08,37962.0,255.91,38386.5 -2023-09-24,EQ,TATAMOTORS,100.0,261.0,26100.4,626.07,62607.0,628.86,62886.0,617.1,61710.0,618.54,61854.0 -2023-09-24,EQ,TATAPOWER,150.0,147.49,22124.0,255.96,38394.0,257.81,38671.5,253.08,37962.0,255.91,38386.5 -2023-09-25,EQ,TATAMOTORS,100.0,261.0,26100.4,621.93,62193.0,623.28,62328.0,616.0,61600.0,616.8,61680.0 -2023-09-25,EQ,TATAPOWER,150.0,147.49,22124.0,257.01,38551.5,257.11,38566.5,253.82,38073.0,255.72,38358.0 -2023-09-26,EQ,TATAMOTORS,100.0,261.0,26100.4,616.8,61680.0,623.78,62378.0,616.05,61605.0,617.89,61789.0 -2023-09-26,EQ,TATAPOWER,150.0,147.49,22124.0,255.91,38386.5,262.53,39379.5,255.82,38373.0,258.65,38797.5 -2023-09-27,EQ,TATAMOTORS,100.0,261.0,26100.4,618.04,61804.0,619.99,61999.0,614.85,61485.0,618.24,61824.0 -2023-09-27,EQ,TATAPOWER,150.0,147.49,22124.0,258.65,38797.5,259.4,38910.0,255.37,38305.5,258.55,38782.5 -2023-09-28,EQ,TATAMOTORS,100.0,261.0,26100.4,620.98,62098.0,621.88,62188.0,610.37,61037.0,612.21,61221.0 -2023-09-28,EQ,TATAPOWER,150.0,147.49,22124.0,260.79,39118.5,263.03,39454.5,256.11,38416.5,256.86,38529.0 -2023-09-29,EQ,TATAMOTORS,100.0,261.0,26100.4,616.8,61680.0,631.05,63105.0,615.1,61510.0,628.26,62826.0 -2023-09-29,EQ,TATAPOWER,150.0,147.49,22124.0,258.25,38737.5,263.53,39529.5,258.25,38737.5,261.09,39163.5 -2023-09-30,EQ,TATAMOTORS,100.0,261.0,26100.4,616.8,61680.0,631.05,63105.0,615.1,61510.0,628.26,62826.0 -2023-09-30,EQ,TATAPOWER,150.0,147.49,22124.0,258.25,38737.5,263.53,39529.5,258.25,38737.5,261.09,39163.5 -2023-10-01,EQ,TATAMOTORS,100.0,261.0,26100.4,616.8,61680.0,631.05,63105.0,615.1,61510.0,628.26,62826.0 -2023-10-01,EQ,TATAPOWER,150.0,147.49,22124.0,258.25,38737.5,263.53,39529.5,258.25,38737.5,261.09,39163.5 -2023-10-02,EQ,TATAMOTORS,100.0,261.0,26100.4,616.8,61680.0,631.05,63105.0,615.1,61510.0,628.26,62826.0 -2023-10-02,EQ,TATAPOWER,150.0,147.49,22124.0,258.25,38737.5,263.53,39529.5,258.25,38737.5,261.09,39163.5 -2023-10-03,EQ,TATAMOTORS,100.0,261.0,26100.4,630.65,63065.0,630.7,63070.0,616.7,61670.0,618.54,61854.0 -2023-10-03,EQ,TATAPOWER,150.0,147.49,22124.0,261.34,39201.0,265.27,39790.5,259.6,38940.0,262.73,39409.5 -2023-10-04,EQ,TATAMOTORS,100.0,261.0,26100.4,618.89,61889.0,618.89,61889.0,606.43,60643.0,611.71,61171.0 -2023-10-04,EQ,TATAPOWER,150.0,147.49,22124.0,261.74,39261.0,261.74,39261.0,252.33,37849.5,255.47,38320.5 -2023-10-05,EQ,TATAMOTORS,100.0,261.0,26100.4,617.1,61710.0,619.44,61944.0,612.76,61276.0,617.69,61769.0 -2023-10-05,EQ,TATAPOWER,150.0,147.49,22124.0,257.41,38611.5,259.0,38850.0,254.82,38223.0,256.61,38491.5 -2023-10-06,EQ,TATAMOTORS,100.0,261.0,26100.4,625.07,62507.0,625.42,62542.0,618.09,61809.0,620.54,62054.0 -2023-10-06,EQ,TATAPOWER,150.0,147.49,22124.0,258.3,38745.0,258.75,38812.5,256.86,38529.0,257.56,38634.0 -2023-10-07,EQ,TATAMOTORS,100.0,261.0,26100.4,625.07,62507.0,625.42,62542.0,618.09,61809.0,620.54,62054.0 -2023-10-07,EQ,TATAPOWER,150.0,147.49,22124.0,258.3,38745.0,258.75,38812.5,256.86,38529.0,257.56,38634.0 -2023-10-08,EQ,TATAMOTORS,100.0,261.0,26100.4,625.07,62507.0,625.42,62542.0,618.09,61809.0,620.54,62054.0 -2023-10-08,EQ,TATAPOWER,150.0,147.49,22124.0,258.3,38745.0,258.75,38812.5,256.86,38529.0,257.56,38634.0 -2023-10-09,EQ,TATAMOTORS,100.0,261.0,26100.4,618.89,61889.0,620.09,62009.0,611.81,61181.0,615.45,61545.0 -2023-10-09,EQ,TATAPOWER,150.0,147.49,22124.0,253.92,38088.0,254.77,38215.5,247.95,37192.5,248.85,37327.5 -2023-10-10,EQ,TATAMOTORS,100.0,261.0,26100.4,618.09,61809.0,630.55,63055.0,615.7,61570.0,628.61,62861.0 -2023-10-10,EQ,TATAPOWER,150.0,147.49,22124.0,249.35,37402.5,253.82,38073.0,249.35,37402.5,252.73,37909.5 -2023-10-11,EQ,TATAMOTORS,100.0,261.0,26100.4,631.05,63105.0,635.84,63584.0,630.65,63065.0,632.05,63205.0 -2023-10-11,EQ,TATAPOWER,150.0,147.49,22124.0,254.02,38103.0,255.22,38283.0,251.93,37789.5,252.78,37917.0 -2023-10-12,EQ,TATAMOTORS,100.0,261.0,26100.4,635.04,63504.0,638.23,63823.0,633.1,63310.0,634.99,63499.0 -2023-10-12,EQ,TATAPOWER,150.0,147.49,22124.0,254.22,38133.0,256.21,38431.5,253.53,38029.5,253.97,38095.5 -2023-10-13,EQ,TATAMOTORS,100.0,261.0,26100.4,632.0,63200.0,666.94,66694.0,631.05,63105.0,665.05,66505.0 -2023-10-13,EQ,TATAPOWER,150.0,147.49,22124.0,253.28,37992.0,254.72,38208.0,252.03,37804.5,252.93,37939.5 -2023-10-14,EQ,TATAMOTORS,100.0,261.0,26100.4,632.0,63200.0,666.94,66694.0,631.05,63105.0,665.05,66505.0 -2023-10-14,EQ,TATAPOWER,150.0,147.49,22124.0,253.28,37992.0,254.72,38208.0,252.03,37804.5,252.93,37939.5 -2023-10-15,EQ,TATAMOTORS,100.0,261.0,26100.4,632.0,63200.0,666.94,66694.0,631.05,63105.0,665.05,66505.0 -2023-10-15,EQ,TATAPOWER,150.0,147.49,22124.0,253.28,37992.0,254.72,38208.0,252.03,37804.5,252.93,37939.5 -2023-10-16,EQ,TATAMOTORS,100.0,261.0,26100.4,666.49,66649.0,675.71,67571.0,659.22,65922.0,664.15,66415.0 -2023-10-16,EQ,TATAPOWER,150.0,147.49,22124.0,252.93,37939.5,255.67,38350.5,252.38,37857.0,253.63,38044.5 -2023-10-17,EQ,TATAMOTORS,100.0,261.0,26100.4,667.94,66794.0,668.84,66884.0,652.64,65264.0,653.68,65368.0 -2023-10-17,EQ,TATAPOWER,150.0,147.49,22124.0,255.67,38350.5,258.1,38715.0,254.82,38223.0,255.72,38358.0 -2023-10-18,EQ,TATAMOTORS,100.0,261.0,26100.4,656.57,65657.0,670.18,67018.0,651.79,65179.0,666.44,66644.0 -2023-10-18,EQ,TATAPOWER,150.0,147.49,22124.0,255.82,38373.0,256.51,38476.5,250.34,37551.0,251.88,37782.0 -2023-10-19,EQ,TATAMOTORS,100.0,261.0,26100.4,660.91,66091.0,670.23,67023.0,656.57,65657.0,666.74,66674.0 -2023-10-19,EQ,TATAPOWER,150.0,147.49,22124.0,251.39,37708.5,251.73,37759.5,248.35,37252.5,250.84,37626.0 -2023-10-20,EQ,TATAMOTORS,100.0,261.0,26100.4,664.6,66460.0,674.32,67432.0,658.47,65847.0,661.16,66116.0 -2023-10-20,EQ,TATAPOWER,150.0,147.49,22124.0,250.34,37551.0,251.24,37686.0,245.46,36819.0,246.26,36939.0 -2023-10-21,EQ,TATAMOTORS,100.0,261.0,26100.4,664.6,66460.0,674.32,67432.0,658.47,65847.0,661.16,66116.0 -2023-10-21,EQ,TATAPOWER,150.0,147.49,22124.0,250.34,37551.0,251.24,37686.0,245.46,36819.0,246.26,36939.0 -2023-10-22,EQ,TATAMOTORS,100.0,261.0,26100.4,664.6,66460.0,674.32,67432.0,658.47,65847.0,661.16,66116.0 -2023-10-22,EQ,TATAPOWER,150.0,147.49,22124.0,250.34,37551.0,251.24,37686.0,245.46,36819.0,246.26,36939.0 -2023-10-23,EQ,TATAMOTORS,100.0,261.0,26100.4,661.61,66161.0,665.2,66520.0,643.02,64302.0,645.36,64536.0 -2023-10-23,EQ,TATAPOWER,150.0,147.49,22124.0,247.21,37081.5,247.6,37140.0,235.21,35281.5,237.15,35572.5 -2023-10-24,EQ,TATAMOTORS,100.0,261.0,26100.4,661.61,66161.0,665.2,66520.0,643.02,64302.0,645.36,64536.0 -2023-10-24,EQ,TATAPOWER,150.0,147.49,22124.0,247.21,37081.5,247.6,37140.0,235.21,35281.5,237.15,35572.5 -2023-10-25,EQ,TATAMOTORS,100.0,261.0,26100.4,648.0,64800.0,649.89,64989.0,634.09,63409.0,635.89,63589.0 -2023-10-25,EQ,TATAPOWER,150.0,147.49,22124.0,238.74,35811.0,240.54,36081.0,232.08,34812.0,235.61,35341.5 -2023-10-26,EQ,TATAMOTORS,100.0,261.0,26100.4,633.05,63305.0,633.69,63369.0,622.23,62223.0,624.62,62462.0 -2023-10-26,EQ,TATAPOWER,150.0,147.49,22124.0,233.92,35088.0,234.27,35140.5,229.74,34461.0,233.32,34998.0 -2023-10-27,EQ,TATAMOTORS,100.0,261.0,26100.4,628.06,62806.0,641.97,64197.0,626.52,62652.0,639.08,63908.0 -2023-10-27,EQ,TATAPOWER,150.0,147.49,22124.0,235.06,35259.0,237.9,35685.0,234.41,35161.5,237.05,35557.5 -2023-10-28,EQ,TATAMOTORS,100.0,261.0,26100.4,628.06,62806.0,641.97,64197.0,626.52,62652.0,639.08,63908.0 -2023-10-28,EQ,TATAPOWER,150.0,147.49,22124.0,235.06,35259.0,237.9,35685.0,234.41,35161.5,237.05,35557.5 -2023-10-29,EQ,TATAMOTORS,100.0,261.0,26100.4,628.06,62806.0,641.97,64197.0,626.52,62652.0,639.08,63908.0 -2023-10-29,EQ,TATAPOWER,150.0,147.49,22124.0,235.06,35259.0,237.9,35685.0,234.41,35161.5,237.05,35557.5 -2023-10-30,EQ,TATAMOTORS,100.0,261.0,26100.4,641.82,64182.0,641.82,64182.0,619.94,61994.0,626.57,62657.0 -2023-10-30,EQ,TATAPOWER,150.0,147.49,22124.0,237.4,35610.0,238.79,35818.5,233.92,35088.0,238.0,35700.0 -2023-10-31,EQ,TATAMOTORS,100.0,261.0,26100.4,640.02,64002.0,640.02,64002.0,625.37,62537.0,626.72,62672.0 -2023-10-31,EQ,TATAPOWER,150.0,147.49,22124.0,239.39,35908.5,240.74,36111.0,237.15,35572.5,238.25,35737.5 -2023-11-01,EQ,TATAMOTORS,100.0,261.0,26100.4,628.06,62806.0,631.85,63185.0,624.37,62437.0,625.77,62577.0 -2023-11-01,EQ,TATAPOWER,150.0,147.49,22124.0,238.84,35826.0,239.14,35871.0,235.21,35281.5,235.81,35371.5 -2023-11-02,EQ,TATAMOTORS,100.0,261.0,26100.4,630.06,63006.0,636.24,63624.0,628.16,62816.0,634.49,63449.0 -2023-11-02,EQ,TATAPOWER,150.0,147.49,22124.0,236.9,35535.0,243.92,36588.0,236.9,35535.0,243.67,36550.5 -2023-11-03,EQ,TATAMOTORS,100.0,261.0,26100.4,659.96,65996.0,663.95,66395.0,644.21,64421.0,645.51,64551.0 -2023-11-03,EQ,TATAPOWER,150.0,147.49,22124.0,244.72,36708.0,245.02,36753.0,242.78,36417.0,243.47,36520.5 -2023-11-04,EQ,TATAMOTORS,100.0,261.0,26100.4,659.96,65996.0,663.95,66395.0,644.21,64421.0,645.51,64551.0 -2023-11-04,EQ,TATAPOWER,150.0,147.49,22124.0,244.72,36708.0,245.02,36753.0,242.78,36417.0,243.47,36520.5 -2023-11-05,EQ,TATAMOTORS,100.0,261.0,26100.4,659.96,65996.0,663.95,66395.0,644.21,64421.0,645.51,64551.0 -2023-11-05,EQ,TATAPOWER,150.0,147.49,22124.0,244.72,36708.0,245.02,36753.0,242.78,36417.0,243.47,36520.5 -2023-11-06,EQ,TATAMOTORS,100.0,261.0,26100.4,650.84,65084.0,650.84,65084.0,641.22,64122.0,644.06,64406.0 -2023-11-06,EQ,TATAPOWER,150.0,147.49,22124.0,245.86,36879.0,250.04,37506.0,244.47,36670.5,248.4,37260.0 -2023-11-07,EQ,TATAMOTORS,100.0,261.0,26100.4,643.02,64302.0,647.9,64790.0,641.32,64132.0,643.02,64302.0 -2023-11-07,EQ,TATAPOWER,150.0,147.49,22124.0,248.8,37320.0,250.84,37626.0,247.75,37162.5,248.65,37297.5 -2023-11-08,EQ,TATAMOTORS,100.0,261.0,26100.4,646.01,64601.0,647.05,64705.0,639.93,63993.0,640.57,64057.0 -2023-11-08,EQ,TATAPOWER,150.0,147.49,22124.0,251.73,37759.5,255.17,38275.5,250.34,37551.0,253.77,38065.5 -2023-11-09,EQ,TATAMOTORS,100.0,261.0,26100.4,642.02,64202.0,651.64,65164.0,640.72,64072.0,647.35,64735.0 -2023-11-09,EQ,TATAPOWER,150.0,147.49,22124.0,252.83,37924.5,252.83,37924.5,246.06,36909.0,246.86,37029.0 -2023-11-10,EQ,TATAMOTORS,100.0,261.0,26100.4,647.35,64735.0,650.94,65094.0,642.02,64202.0,649.05,64905.0 -2023-11-10,EQ,TATAPOWER,150.0,147.49,22124.0,246.86,37029.0,250.69,37603.5,245.71,36856.5,250.24,37536.0 -2023-11-11,EQ,TATAMOTORS,100.0,261.0,26100.4,647.35,64735.0,650.94,65094.0,642.02,64202.0,649.05,64905.0 -2023-11-11,EQ,TATAPOWER,150.0,147.49,22124.0,246.86,37029.0,250.69,37603.5,245.71,36856.5,250.24,37536.0 -2023-11-12,EQ,TATAMOTORS,100.0,261.0,26100.4,647.35,64735.0,650.94,65094.0,642.02,64202.0,649.05,64905.0 -2023-11-12,EQ,TATAPOWER,150.0,147.49,22124.0,246.86,37029.0,250.69,37603.5,245.71,36856.5,250.24,37536.0 -2023-11-13,EQ,TATAMOTORS,100.0,261.0,26100.4,650.99,65099.0,651.99,65199.0,647.3,64730.0,651.24,65124.0 -2023-11-13,EQ,TATAPOWER,150.0,147.49,22124.0,251.58,37737.0,257.31,38596.5,250.09,37513.5,255.87,38380.5 -2023-11-14,EQ,TATAMOTORS,100.0,261.0,26100.4,650.99,65099.0,651.99,65199.0,647.3,64730.0,651.24,65124.0 -2023-11-14,EQ,TATAPOWER,150.0,147.49,22124.0,251.58,37737.0,257.31,38596.5,250.09,37513.5,255.87,38380.5 -2023-11-15,EQ,TATAMOTORS,100.0,261.0,26100.4,657.97,65797.0,671.43,67143.0,654.53,65453.0,669.48,66948.0 -2023-11-15,EQ,TATAPOWER,150.0,147.49,22124.0,258.01,38701.5,261.04,39156.0,256.91,38536.5,258.01,38701.5 -2023-11-16,EQ,TATAMOTORS,100.0,261.0,26100.4,671.93,67193.0,683.39,68339.0,668.84,66884.0,678.31,67831.0 -2023-11-16,EQ,TATAPOWER,150.0,147.49,22124.0,258.2,38730.0,264.28,39642.0,258.15,38722.5,261.24,39186.0 -2023-11-17,EQ,TATAMOTORS,100.0,261.0,26100.4,680.4,68040.0,685.53,68553.0,677.51,67751.0,679.45,67945.0 -2023-11-17,EQ,TATAPOWER,150.0,147.49,22124.0,261.69,39253.5,263.73,39559.5,260.19,39028.5,261.44,39216.0 -2023-11-18,EQ,TATAMOTORS,100.0,261.0,26100.4,680.4,68040.0,685.53,68553.0,677.51,67751.0,679.45,67945.0 -2023-11-18,EQ,TATAPOWER,150.0,147.49,22124.0,261.69,39253.5,263.73,39559.5,260.19,39028.5,261.44,39216.0 -2023-11-19,EQ,TATAMOTORS,100.0,261.0,26100.4,680.4,68040.0,685.53,68553.0,677.51,67751.0,679.45,67945.0 -2023-11-19,EQ,TATAPOWER,150.0,147.49,22124.0,261.69,39253.5,263.73,39559.5,260.19,39028.5,261.44,39216.0 -2023-11-20,EQ,TATAMOTORS,100.0,261.0,26100.4,679.9,67990.0,684.64,68464.0,668.64,66864.0,672.23,67223.0 -2023-11-20,EQ,TATAPOWER,150.0,147.49,22124.0,262.63,39394.5,263.18,39477.0,258.9,38835.0,259.65,38947.5 -2023-11-21,EQ,TATAMOTORS,100.0,261.0,26100.4,674.92,67492.0,681.2,68120.0,672.92,67292.0,679.6,67960.0 -2023-11-21,EQ,TATAPOWER,150.0,147.49,22124.0,262.53,39379.5,264.18,39627.0,259.55,38932.5,261.44,39216.0 -2023-11-22,EQ,TATAMOTORS,100.0,261.0,26100.4,681.85,68185.0,685.24,68524.0,673.97,67397.0,679.1,67910.0 -2023-11-22,EQ,TATAPOWER,150.0,147.49,22124.0,262.19,39328.5,262.38,39357.0,258.05,38707.5,260.89,39133.5 -2023-11-23,EQ,TATAMOTORS,100.0,261.0,26100.4,681.1,68110.0,683.79,68379.0,674.97,67497.0,677.86,67786.0 -2023-11-23,EQ,TATAPOWER,150.0,147.49,22124.0,260.89,39133.5,262.53,39379.5,258.6,38790.0,259.55,38932.5 -2023-11-24,EQ,TATAMOTORS,100.0,261.0,26100.4,679.3,67930.0,679.85,67985.0,669.18,66918.0,671.63,67163.0 -2023-11-24,EQ,TATAPOWER,150.0,147.49,22124.0,260.19,39028.5,260.69,39103.5,255.87,38380.5,256.96,38544.0 -2023-11-25,EQ,TATAMOTORS,100.0,261.0,26100.4,679.3,67930.0,679.85,67985.0,669.18,66918.0,671.63,67163.0 -2023-11-25,EQ,TATAPOWER,150.0,147.49,22124.0,260.19,39028.5,260.69,39103.5,255.87,38380.5,256.96,38544.0 -2023-11-26,EQ,TATAMOTORS,100.0,261.0,26100.4,679.3,67930.0,679.85,67985.0,669.18,66918.0,671.63,67163.0 -2023-11-26,EQ,TATAPOWER,150.0,147.49,22124.0,260.19,39028.5,260.69,39103.5,255.87,38380.5,256.96,38544.0 -2023-11-27,EQ,TATAMOTORS,100.0,261.0,26100.4,679.3,67930.0,679.85,67985.0,669.18,66918.0,671.63,67163.0 -2023-11-27,EQ,TATAPOWER,150.0,147.49,22124.0,260.19,39028.5,260.69,39103.5,255.87,38380.5,256.96,38544.0 -2023-11-28,EQ,TATAMOTORS,100.0,261.0,26100.4,675.37,67537.0,697.3,69730.0,672.18,67218.0,695.35,69535.0 -2023-11-28,EQ,TATAPOWER,150.0,147.49,22124.0,258.2,38730.0,270.15,40522.5,257.31,38596.5,269.55,40432.5 -2023-11-29,EQ,TATAMOTORS,100.0,261.0,26100.4,700.59,70059.0,712.2,71220.0,692.21,69221.0,710.16,71016.0 -2023-11-29,EQ,TATAPOWER,150.0,147.49,22124.0,273.73,41059.5,274.43,41164.5,270.25,40537.5,272.14,40821.0 -2023-11-30,EQ,TATAMOTORS,100.0,261.0,26100.4,714.1,71410.0,715.04,71504.0,694.86,69486.0,704.23,70423.0 -2023-11-30,EQ,TATAPOWER,150.0,147.49,22124.0,271.74,40761.0,271.74,40761.0,263.88,39582.0,266.67,40000.5 -2023-12-01,EQ,TATAMOTORS,100.0,261.0,26100.4,705.82,70582.0,708.81,70881.0,700.84,70084.0,703.28,70328.0 -2023-12-01,EQ,TATAPOWER,150.0,147.49,22124.0,268.76,40314.0,277.22,41583.0,267.31,40096.5,274.73,41209.5 -2023-12-02,EQ,TATAMOTORS,100.0,261.0,26100.4,705.82,70582.0,708.81,70881.0,700.84,70084.0,703.28,70328.0 -2023-12-02,EQ,TATAPOWER,150.0,147.49,22124.0,268.76,40314.0,277.22,41583.0,267.31,40096.5,274.73,41209.5 -2023-12-03,EQ,TATAMOTORS,100.0,261.0,26100.4,705.82,70582.0,708.81,70881.0,700.84,70084.0,703.28,70328.0 -2023-12-03,EQ,TATAPOWER,150.0,147.49,22124.0,268.76,40314.0,277.22,41583.0,267.31,40096.5,274.73,41209.5 -2023-12-04,EQ,TATAMOTORS,100.0,261.0,26100.4,713.8,71380.0,714.79,71479.0,702.63,70263.0,703.43,70343.0 -2023-12-04,EQ,TATAPOWER,150.0,147.49,22124.0,283.69,42553.5,284.68,42702.0,277.61,41641.5,280.25,42037.5 -2023-12-05,EQ,TATAMOTORS,100.0,261.0,26100.4,703.73,70373.0,712.7,71270.0,702.83,70283.0,706.77,70677.0 -2023-12-05,EQ,TATAPOWER,150.0,147.49,22124.0,281.7,42255.0,281.89,42283.5,275.23,41284.5,280.2,42030.0 -2023-12-06,EQ,TATAMOTORS,100.0,261.0,26100.4,706.87,70687.0,722.57,72257.0,706.82,70682.0,720.23,72023.0 -2023-12-06,EQ,TATAPOWER,150.0,147.49,22124.0,280.25,42037.5,297.22,44583.0,278.91,41836.5,292.79,43918.5 -2023-12-07,EQ,TATAMOTORS,100.0,261.0,26100.4,722.77,72277.0,725.26,72526.0,713.8,71380.0,719.73,71973.0 -2023-12-07,EQ,TATAPOWER,150.0,147.49,22124.0,293.64,44046.0,330.62,49593.0,290.8,43620.0,324.3,48645.0 -2023-12-08,EQ,TATAMOTORS,100.0,261.0,26100.4,719.83,71983.0,725.36,72536.0,705.32,70532.0,712.35,71235.0 -2023-12-08,EQ,TATAPOWER,150.0,147.49,22124.0,330.42,49563.0,334.4,50160.0,316.63,47494.5,322.06,48309.0 -2023-12-09,EQ,TATAMOTORS,100.0,261.0,26100.4,719.83,71983.0,725.36,72536.0,705.32,70532.0,712.35,71235.0 -2023-12-09,EQ,TATAPOWER,150.0,147.49,22124.0,330.42,49563.0,334.4,50160.0,316.63,47494.5,322.06,48309.0 -2023-12-10,EQ,TATAMOTORS,100.0,261.0,26100.4,719.83,71983.0,725.36,72536.0,705.32,70532.0,712.35,71235.0 -2023-12-10,EQ,TATAPOWER,150.0,147.49,22124.0,330.42,49563.0,334.4,50160.0,316.63,47494.5,322.06,48309.0 -2023-12-11,EQ,TATAMOTORS,100.0,261.0,26100.4,715.59,71559.0,724.26,72426.0,714.35,71435.0,718.58,71858.0 -2023-12-11,EQ,TATAPOWER,150.0,147.49,22124.0,323.9,48585.0,333.75,50062.5,320.86,48129.0,332.11,49816.5 -2023-12-12,EQ,TATAMOTORS,100.0,261.0,26100.4,722.57,72257.0,722.57,72257.0,710.81,71081.0,713.2,71320.0 -2023-12-12,EQ,TATAPOWER,150.0,147.49,22124.0,333.46,50019.0,333.46,50019.0,326.09,48913.5,329.28,49392.0 -2023-12-13,EQ,TATAMOTORS,100.0,261.0,26100.4,713.8,71380.0,719.23,71923.0,711.3,71130.0,718.08,71808.0 -2023-12-13,EQ,TATAPOWER,150.0,147.49,22124.0,330.57,49585.5,338.93,50839.5,328.23,49234.5,336.59,50488.5 -2023-12-14,EQ,TATAMOTORS,100.0,261.0,26100.4,721.77,72177.0,722.47,72247.0,716.39,71639.0,717.54,71754.0 -2023-12-14,EQ,TATAPOWER,150.0,147.49,22124.0,339.33,50899.5,340.32,51048.0,333.46,50019.0,333.85,50077.5 -2023-12-15,EQ,TATAMOTORS,100.0,261.0,26100.4,721.67,72167.0,731.74,73174.0,719.03,71903.0,730.15,73015.0 -2023-12-15,EQ,TATAPOWER,150.0,147.49,22124.0,335.84,50376.0,336.94,50541.0,330.27,49540.5,331.66,49749.0 -2023-12-16,EQ,TATAMOTORS,100.0,261.0,26100.4,721.67,72167.0,731.74,73174.0,719.03,71903.0,730.15,73015.0 -2023-12-16,EQ,TATAPOWER,150.0,147.49,22124.0,335.84,50376.0,336.94,50541.0,330.27,49540.5,331.66,49749.0 -2023-12-17,EQ,TATAMOTORS,100.0,261.0,26100.4,721.67,72167.0,731.74,73174.0,719.03,71903.0,730.15,73015.0 -2023-12-17,EQ,TATAPOWER,150.0,147.49,22124.0,335.84,50376.0,336.94,50541.0,330.27,49540.5,331.66,49749.0 -2023-12-18,EQ,TATAMOTORS,100.0,261.0,26100.4,730.65,73065.0,732.49,73249.0,725.86,72586.0,728.55,72855.0 -2023-12-18,EQ,TATAPOWER,150.0,147.49,22124.0,337.44,50616.0,338.73,50809.5,332.86,49929.0,335.5,50325.0 -2023-12-19,EQ,TATAMOTORS,100.0,261.0,26100.4,730.35,73035.0,730.35,73035.0,723.77,72377.0,726.71,72671.0 -2023-12-19,EQ,TATAPOWER,150.0,147.49,22124.0,336.94,50541.0,336.94,50541.0,328.93,49339.5,334.35,50152.5 -2023-12-20,EQ,TATAMOTORS,100.0,261.0,26100.4,728.7,72870.0,730.74,73074.0,700.89,70089.0,703.08,70308.0 -2023-12-20,EQ,TATAPOWER,150.0,147.49,22124.0,335.15,50272.5,345.3,51795.0,316.53,47479.5,318.67,47800.5 -2023-12-21,EQ,TATAMOTORS,100.0,261.0,26100.4,700.84,70084.0,709.71,70971.0,694.11,69411.0,706.67,70667.0 -2023-12-21,EQ,TATAPOWER,150.0,147.49,22124.0,316.53,47479.5,329.18,49377.0,311.26,46689.0,327.04,49056.0 -2023-12-22,EQ,TATAMOTORS,100.0,261.0,26100.4,714.59,71459.0,728.75,72875.0,709.81,70981.0,722.47,72247.0 -2023-12-22,EQ,TATAPOWER,150.0,147.49,22124.0,329.47,49420.5,330.47,49570.5,322.06,48309.0,325.14,48771.0 -2023-12-23,EQ,TATAMOTORS,100.0,261.0,26100.4,714.59,71459.0,728.75,72875.0,709.81,70981.0,722.47,72247.0 -2023-12-23,EQ,TATAPOWER,150.0,147.49,22124.0,329.47,49420.5,330.47,49570.5,322.06,48309.0,325.14,48771.0 -2023-12-24,EQ,TATAMOTORS,100.0,261.0,26100.4,714.59,71459.0,728.75,72875.0,709.81,70981.0,722.47,72247.0 -2023-12-24,EQ,TATAPOWER,150.0,147.49,22124.0,329.47,49420.5,330.47,49570.5,322.06,48309.0,325.14,48771.0 -2023-12-25,EQ,TATAMOTORS,100.0,261.0,26100.4,714.59,71459.0,728.75,72875.0,709.81,70981.0,722.47,72247.0 -2023-12-25,EQ,TATAPOWER,150.0,147.49,22124.0,329.47,49420.5,330.47,49570.5,322.06,48309.0,325.14,48771.0 -2023-12-26,EQ,TATAMOTORS,100.0,261.0,26100.4,725.16,72516.0,725.26,72526.0,714.4,71440.0,717.34,71734.0 -2023-12-26,EQ,TATAPOWER,150.0,147.49,22124.0,327.04,49056.0,329.87,49480.5,323.5,48525.0,323.9,48585.0 -2023-12-27,EQ,TATAMOTORS,100.0,261.0,26100.4,725.76,72576.0,739.57,73957.0,722.92,72292.0,738.62,73862.0 -2023-12-27,EQ,TATAPOWER,150.0,147.49,22124.0,325.54,48831.0,328.38,49257.0,320.17,48025.5,323.35,48502.5 -2023-12-28,EQ,TATAMOTORS,100.0,261.0,26100.4,740.37,74037.0,755.62,75562.0,736.78,73678.0,751.58,75158.0 -2023-12-28,EQ,TATAPOWER,150.0,147.49,22124.0,325.09,48763.5,329.47,49420.5,322.51,48376.5,328.28,49242.0 -2023-12-29,EQ,TATAMOTORS,100.0,261.0,26100.4,752.68,75268.0,800.43,80043.0,751.68,75168.0,777.55,77755.0 -2023-12-29,EQ,TATAPOWER,150.0,147.49,22124.0,328.58,49287.0,334.45,50167.5,324.55,48682.5,330.62,49593.0 -2023-12-30,EQ,TATAMOTORS,100.0,261.0,26100.4,752.68,75268.0,800.43,80043.0,751.68,75168.0,777.55,77755.0 -2023-12-30,EQ,TATAPOWER,150.0,147.49,22124.0,328.58,49287.0,334.45,50167.5,324.55,48682.5,330.62,49593.0 -2023-12-31,EQ,TATAMOTORS,100.0,261.0,26100.4,752.68,75268.0,800.43,80043.0,751.68,75168.0,777.55,77755.0 -2023-12-31,EQ,TATAPOWER,150.0,147.49,22124.0,328.58,49287.0,334.45,50167.5,324.55,48682.5,330.62,49593.0 -2024-01-01,EQ,TATAMOTORS,100.0,261.0,26100.4,782.58,78258.0,796.24,79624.0,778.65,77865.0,788.17,78817.0 -2024-01-01,EQ,TATAPOWER,150.0,147.49,22124.0,332.36,49854.0,334.3,50145.0,326.64,48996.0,328.78,49317.0 -2024-01-02,EQ,TATAMOTORS,100.0,261.0,26100.4,798.04,79804.0,801.53,80153.0,776.6,77660.0,781.99,78199.0 -2024-01-02,EQ,TATAPOWER,150.0,147.49,22124.0,330.17,49525.5,331.17,49675.5,318.13,47719.5,328.33,49249.5 -2024-01-03,EQ,TATAMOTORS,100.0,261.0,26100.4,783.63,78363.0,787.57,78757.0,773.86,77386.0,779.05,77905.0 -2024-01-03,EQ,TATAPOWER,150.0,147.49,22124.0,328.08,49212.0,328.08,49212.0,323.35,48502.5,325.19,48778.5 -2024-01-04,EQ,TATAMOTORS,100.0,261.0,26100.4,795.55,79555.0,799.33,79933.0,788.87,78887.0,793.3,79330.0 -2024-01-04,EQ,TATAPOWER,150.0,147.49,22124.0,325.29,48793.5,339.23,50884.5,325.29,48793.5,336.29,50443.5 -2024-01-05,EQ,TATAMOTORS,100.0,261.0,26100.4,796.54,79654.0,803.42,80342.0,784.68,78468.0,788.52,78852.0 -2024-01-05,EQ,TATAPOWER,150.0,147.49,22124.0,337.79,50668.5,348.09,52213.5,334.6,50190.0,339.18,50877.0 -2024-01-06,EQ,TATAMOTORS,100.0,261.0,26100.4,796.54,79654.0,803.42,80342.0,784.68,78468.0,788.52,78852.0 -2024-01-06,EQ,TATAPOWER,150.0,147.49,22124.0,337.79,50668.5,348.09,52213.5,334.6,50190.0,339.18,50877.0 -2024-01-07,EQ,TATAMOTORS,100.0,261.0,26100.4,796.54,79654.0,803.42,80342.0,784.68,78468.0,788.52,78852.0 -2024-01-07,EQ,TATAPOWER,150.0,147.49,22124.0,337.79,50668.5,348.09,52213.5,334.6,50190.0,339.18,50877.0 -2024-01-08,EQ,TATAMOTORS,100.0,261.0,26100.4,795.94,79594.0,797.89,79789.0,785.08,78508.0,786.67,78667.0 -2024-01-08,EQ,TATAPOWER,150.0,147.49,22124.0,342.41,51361.5,342.41,51361.5,335.79,50368.5,337.39,50608.5 -2024-01-09,EQ,TATAMOTORS,100.0,261.0,26100.4,797.49,79749.0,806.71,80671.0,790.71,79071.0,797.34,79734.0 -2024-01-09,EQ,TATAPOWER,150.0,147.49,22124.0,340.08,51012.0,343.26,51489.0,336.49,50473.5,338.63,50794.5 -2024-01-10,EQ,TATAMOTORS,100.0,261.0,26100.4,797.54,79754.0,808.51,80851.0,790.21,79021.0,805.96,80596.0 -2024-01-10,EQ,TATAPOWER,150.0,147.49,22124.0,340.62,51093.0,347.14,52071.0,339.18,50877.0,344.85,51727.5 -2024-01-11,EQ,TATAMOTORS,100.0,261.0,26100.4,811.0,81100.0,814.99,81499.0,805.96,80596.0,813.14,81314.0 -2024-01-11,EQ,TATAPOWER,150.0,147.49,22124.0,347.84,52176.0,358.34,53751.0,346.25,51937.5,355.65,53347.5 -2024-01-12,EQ,TATAMOTORS,100.0,261.0,26100.4,815.63,81563.0,816.03,81603.0,806.66,80666.0,813.94,81394.0 -2024-01-12,EQ,TATAPOWER,150.0,147.49,22124.0,359.98,53997.0,360.18,54027.0,354.91,53236.5,356.1,53415.0 -2024-01-13,EQ,TATAMOTORS,100.0,261.0,26100.4,815.63,81563.0,816.03,81603.0,806.66,80666.0,813.94,81394.0 -2024-01-13,EQ,TATAPOWER,150.0,147.49,22124.0,359.98,53997.0,360.18,54027.0,354.91,53236.5,356.1,53415.0 -2024-01-14,EQ,TATAMOTORS,100.0,261.0,26100.4,815.63,81563.0,816.03,81603.0,806.66,80666.0,813.94,81394.0 -2024-01-14,EQ,TATAPOWER,150.0,147.49,22124.0,359.98,53997.0,360.18,54027.0,354.91,53236.5,356.1,53415.0 -2024-01-15,EQ,TATAMOTORS,100.0,261.0,26100.4,817.48,81748.0,817.88,81788.0,807.81,80781.0,809.95,80995.0 -2024-01-15,EQ,TATAPOWER,150.0,147.49,22124.0,357.99,53698.5,358.54,53781.0,351.37,52705.5,357.25,53587.5 -2024-01-16,EQ,TATAMOTORS,100.0,261.0,26100.4,809.95,80995.0,824.46,82446.0,809.95,80995.0,816.33,81633.0 -2024-01-16,EQ,TATAPOWER,150.0,147.49,22124.0,357.3,53595.0,359.04,53856.0,347.39,52108.5,351.82,52773.0 -2024-01-17,EQ,TATAMOTORS,100.0,261.0,26100.4,808.51,80851.0,811.2,81120.0,801.53,80153.0,803.07,80307.0 -2024-01-17,EQ,TATAPOWER,150.0,147.49,22124.0,350.78,52617.0,353.71,53056.5,344.9,51735.0,347.19,52078.5 -2024-01-18,EQ,TATAMOTORS,100.0,261.0,26100.4,804.52,80452.0,820.42,82042.0,794.55,79455.0,816.53,81653.0 -2024-01-18,EQ,TATAPOWER,150.0,147.49,22124.0,346.2,51930.0,348.39,52258.5,333.75,50062.5,343.96,51594.0 -2024-01-19,EQ,TATAMOTORS,100.0,261.0,26100.4,821.32,82132.0,823.46,82346.0,816.98,81698.0,821.02,82102.0 -2024-01-19,EQ,TATAPOWER,150.0,147.49,22124.0,346.4,51960.0,349.68,52452.0,343.51,51526.5,347.04,52056.0 -2024-01-20,EQ,TATAMOTORS,100.0,261.0,26100.4,821.32,82132.0,823.46,82346.0,816.98,81698.0,821.02,82102.0 -2024-01-20,EQ,TATAPOWER,150.0,147.49,22124.0,346.4,51960.0,349.68,52452.0,343.51,51526.5,347.04,52056.0 -2024-01-21,EQ,TATAMOTORS,100.0,261.0,26100.4,821.32,82132.0,823.46,82346.0,816.98,81698.0,821.02,82102.0 -2024-01-21,EQ,TATAPOWER,150.0,147.49,22124.0,346.4,51960.0,349.68,52452.0,343.51,51526.5,347.04,52056.0 -2024-01-22,EQ,TATAMOTORS,100.0,261.0,26100.4,821.32,82132.0,823.46,82346.0,816.98,81698.0,821.02,82102.0 -2024-01-22,EQ,TATAPOWER,150.0,147.49,22124.0,346.4,51960.0,349.68,52452.0,343.51,51526.5,347.04,52056.0 -2024-01-23,EQ,TATAMOTORS,100.0,261.0,26100.4,822.36,82236.0,825.05,82505.0,793.85,79385.0,797.99,79799.0 -2024-01-23,EQ,TATAPOWER,150.0,147.49,22124.0,363.82,54573.0,364.06,54609.0,339.63,50944.5,344.6,51690.0 -2024-01-24,EQ,TATAMOTORS,100.0,261.0,26100.4,799.93,79993.0,809.5,80950.0,786.07,78607.0,808.41,80841.0 -2024-01-24,EQ,TATAPOWER,150.0,147.49,22124.0,346.89,52033.5,356.25,53437.5,342.17,51325.5,355.3,53295.0 -2024-01-25,EQ,TATAMOTORS,100.0,261.0,26100.4,811.5,81150.0,811.65,81165.0,797.84,79784.0,809.35,80935.0 -2024-01-25,EQ,TATAPOWER,150.0,147.49,22124.0,357.3,53595.0,365.01,54751.5,356.35,53452.5,363.42,54513.0 -2024-01-26,EQ,TATAMOTORS,100.0,261.0,26100.4,811.5,81150.0,811.65,81165.0,797.84,79784.0,809.35,80935.0 -2024-01-26,EQ,TATAPOWER,150.0,147.49,22124.0,357.3,53595.0,365.01,54751.5,356.35,53452.5,363.42,54513.0 -2024-01-27,EQ,TATAMOTORS,100.0,261.0,26100.4,811.5,81150.0,811.65,81165.0,797.84,79784.0,809.35,80935.0 -2024-01-27,EQ,TATAPOWER,150.0,147.49,22124.0,357.3,53595.0,365.01,54751.5,356.35,53452.5,363.42,54513.0 -2024-01-28,EQ,TATAMOTORS,100.0,261.0,26100.4,811.5,81150.0,811.65,81165.0,797.84,79784.0,809.35,80935.0 -2024-01-28,EQ,TATAPOWER,150.0,147.49,22124.0,357.3,53595.0,365.01,54751.5,356.35,53452.5,363.42,54513.0 -2024-01-29,EQ,TATAMOTORS,100.0,261.0,26100.4,809.35,80935.0,841.2,84120.0,808.55,80855.0,838.41,83841.0 -2024-01-29,EQ,TATAPOWER,150.0,147.49,22124.0,367.75,55162.5,385.46,57819.0,365.16,54774.0,380.14,57021.0 -2024-01-30,EQ,TATAMOTORS,100.0,261.0,26100.4,840.41,84041.0,883.22,88322.0,840.26,84026.0,856.21,85621.0 -2024-01-30,EQ,TATAPOWER,150.0,147.49,22124.0,384.32,57648.0,390.99,58648.5,380.24,57036.0,381.48,57222.0 -2024-01-31,EQ,TATAMOTORS,100.0,261.0,26100.4,862.54,86254.0,893.74,89374.0,862.54,86254.0,881.48,88148.0 -2024-01-31,EQ,TATAPOWER,150.0,147.49,22124.0,383.23,57484.5,389.4,58410.0,381.93,57289.5,387.95,58192.5 -2024-02-01,EQ,TATAMOTORS,100.0,261.0,26100.4,897.23,89723.0,897.38,89738.0,873.6,87360.0,875.8,87580.0 -2024-02-01,EQ,TATAPOWER,150.0,147.49,22124.0,390.29,58543.5,394.87,59230.5,383.67,57550.5,387.06,58059.0 -2024-02-02,EQ,TATAMOTORS,100.0,261.0,26100.4,883.27,88327.0,892.99,89299.0,874.15,87415.0,876.05,87605.0 -2024-02-02,EQ,TATAPOWER,150.0,147.49,22124.0,389.74,58461.0,392.98,58947.0,385.76,57864.0,388.0,58200.0 -2024-02-03,EQ,TATAMOTORS,100.0,261.0,26100.4,883.27,88327.0,892.99,89299.0,874.15,87415.0,876.05,87605.0 -2024-02-03,EQ,TATAPOWER,150.0,147.49,22124.0,389.74,58461.0,392.98,58947.0,385.76,57864.0,388.0,58200.0 -2024-02-04,EQ,TATAMOTORS,100.0,261.0,26100.4,883.27,88327.0,892.99,89299.0,874.15,87415.0,876.05,87605.0 -2024-02-04,EQ,TATAPOWER,150.0,147.49,22124.0,389.74,58461.0,392.98,58947.0,385.76,57864.0,388.0,58200.0 -2024-02-05,EQ,TATAMOTORS,100.0,261.0,26100.4,931.13,93113.0,947.08,94708.0,912.53,91253.0,923.95,92395.0 -2024-02-05,EQ,TATAPOWER,150.0,147.49,22124.0,393.68,59052.0,400.64,60096.0,388.4,58260.0,392.18,58827.0 -2024-02-06,EQ,TATAMOTORS,100.0,261.0,26100.4,933.52,93352.0,938.4,93840.0,925.54,92554.0,936.66,93666.0 -2024-02-06,EQ,TATAPOWER,150.0,147.49,22124.0,394.82,59223.0,394.82,59223.0,384.97,57745.5,391.14,58671.0 -2024-02-07,EQ,TATAMOTORS,100.0,261.0,26100.4,941.1,94110.0,941.1,94110.0,925.19,92519.0,930.93,93093.0 -2024-02-07,EQ,TATAPOWER,150.0,147.49,22124.0,393.88,59082.0,399.9,59985.0,390.19,58528.5,393.33,58999.5 -2024-02-08,EQ,TATAMOTORS,100.0,261.0,26100.4,934.12,93412.0,936.81,93681.0,915.97,91597.0,921.46,92146.0 -2024-02-08,EQ,TATAPOWER,150.0,147.49,22124.0,394.67,59200.5,409.01,61351.5,391.29,58693.5,405.52,60828.0 -2024-02-09,EQ,TATAMOTORS,100.0,261.0,26100.4,923.15,92315.0,924.55,92455.0,903.26,90326.0,912.19,91219.0 -2024-02-09,EQ,TATAPOWER,150.0,147.49,22124.0,411.0,61650.0,411.0,61650.0,382.28,57342.0,390.29,58543.5 -2024-02-10,EQ,TATAMOTORS,100.0,261.0,26100.4,923.15,92315.0,924.55,92455.0,903.26,90326.0,912.19,91219.0 -2024-02-10,EQ,TATAPOWER,150.0,147.49,22124.0,411.0,61650.0,411.0,61650.0,382.28,57342.0,390.29,58543.5 -2024-02-11,EQ,TATAMOTORS,100.0,261.0,26100.4,923.15,92315.0,924.55,92455.0,903.26,90326.0,912.19,91219.0 -2024-02-11,EQ,TATAPOWER,150.0,147.49,22124.0,411.0,61650.0,411.0,61650.0,382.28,57342.0,390.29,58543.5 -2024-02-12,EQ,TATAMOTORS,100.0,261.0,26100.4,913.28,91328.0,922.15,92215.0,905.21,90521.0,908.8,90880.0 -2024-02-12,EQ,TATAPOWER,150.0,147.49,22124.0,378.15,56722.5,384.37,57655.5,357.54,53631.0,360.03,54004.5 -2024-02-13,EQ,TATAMOTORS,100.0,261.0,26100.4,908.8,90880.0,916.27,91627.0,891.25,89125.0,904.11,90411.0 -2024-02-13,EQ,TATAPOWER,150.0,147.49,22124.0,360.03,54004.5,364.81,54721.5,352.97,52945.5,363.37,54505.5 -2024-02-14,EQ,TATAMOTORS,100.0,261.0,26100.4,897.23,89723.0,917.12,91712.0,891.6,89160.0,915.47,91547.0 -2024-02-14,EQ,TATAPOWER,150.0,147.49,22124.0,362.62,54393.0,372.87,55930.5,356.55,53482.5,371.98,55797.0 -2024-02-15,EQ,TATAMOTORS,100.0,261.0,26100.4,920.86,92086.0,924.15,92415.0,913.53,91353.0,917.72,91772.0 -2024-02-15,EQ,TATAPOWER,150.0,147.49,22124.0,374.91,56236.5,380.59,57088.5,373.02,55953.0,377.1,56565.0 -2024-02-16,EQ,TATAMOTORS,100.0,261.0,26100.4,922.15,92215.0,945.88,94588.0,921.26,92126.0,935.71,93571.0 -2024-02-16,EQ,TATAPOWER,150.0,147.49,22124.0,381.23,57184.5,381.23,57184.5,373.52,56028.0,374.57,56185.5 -2024-02-17,EQ,TATAMOTORS,100.0,261.0,26100.4,922.15,92215.0,945.88,94588.0,921.26,92126.0,935.71,93571.0 -2024-02-17,EQ,TATAPOWER,150.0,147.49,22124.0,381.23,57184.5,381.23,57184.5,373.52,56028.0,374.57,56185.5 -2024-02-18,EQ,TATAMOTORS,100.0,261.0,26100.4,922.15,92215.0,945.88,94588.0,921.26,92126.0,935.71,93571.0 -2024-02-18,EQ,TATAPOWER,150.0,147.49,22124.0,381.23,57184.5,381.23,57184.5,373.52,56028.0,374.57,56185.5 -2024-02-19,EQ,TATAMOTORS,100.0,261.0,26100.4,940.05,94005.0,940.05,94005.0,928.19,92819.0,929.73,92973.0 -2024-02-19,EQ,TATAPOWER,150.0,147.49,22124.0,381.33,57199.5,384.02,57603.0,377.35,56602.5,378.75,56812.5 -2024-02-20,EQ,TATAMOTORS,100.0,261.0,26100.4,931.58,93158.0,931.77,93177.0,917.57,91757.0,923.5,92350.0 -2024-02-20,EQ,TATAPOWER,150.0,147.49,22124.0,379.24,56886.0,380.74,57111.0,374.32,56148.0,377.2,56580.0 -2024-02-21,EQ,TATAMOTORS,100.0,261.0,26100.4,923.5,92350.0,934.32,93432.0,913.68,91368.0,918.22,91822.0 -2024-02-21,EQ,TATAPOWER,150.0,147.49,22124.0,378.95,56842.5,382.08,57312.0,371.78,55767.0,373.72,56058.0 -2024-02-22,EQ,TATAMOTORS,100.0,261.0,26100.4,921.81,92181.0,930.98,93098.0,911.79,91179.0,929.43,92943.0 -2024-02-22,EQ,TATAPOWER,150.0,147.49,22124.0,375.31,56296.5,377.95,56692.5,367.55,55132.5,376.16,56424.0 -2024-02-23,EQ,TATAMOTORS,100.0,261.0,26100.4,930.23,93023.0,936.91,93691.0,926.54,92654.0,934.52,93452.0 -2024-02-23,EQ,TATAPOWER,150.0,147.49,22124.0,377.6,56640.0,379.99,56998.5,375.76,56364.0,376.66,56499.0 -2024-02-24,EQ,TATAMOTORS,100.0,261.0,26100.4,930.23,93023.0,936.91,93691.0,926.54,92654.0,934.52,93452.0 -2024-02-24,EQ,TATAPOWER,150.0,147.49,22124.0,377.6,56640.0,379.99,56998.5,375.76,56364.0,376.66,56499.0 -2024-02-25,EQ,TATAMOTORS,100.0,261.0,26100.4,930.23,93023.0,936.91,93691.0,926.54,92654.0,934.52,93452.0 -2024-02-25,EQ,TATAPOWER,150.0,147.49,22124.0,377.6,56640.0,379.99,56998.5,375.76,56364.0,376.66,56499.0 -2024-02-26,EQ,TATAMOTORS,100.0,261.0,26100.4,934.22,93422.0,942.09,94209.0,927.84,92784.0,934.07,93407.0 -2024-02-26,EQ,TATAPOWER,150.0,147.49,22124.0,377.25,56587.5,379.64,56946.0,375.96,56394.0,376.66,56499.0 -2024-02-27,EQ,TATAMOTORS,100.0,261.0,26100.4,933.87,93387.0,962.03,96203.0,932.62,93262.0,959.74,95974.0 -2024-02-27,EQ,TATAPOWER,150.0,147.49,22124.0,377.25,56587.5,377.75,56662.5,372.23,55834.5,373.82,56073.0 -2024-02-28,EQ,TATAMOTORS,100.0,261.0,26100.4,963.18,96318.0,973.0,97300.0,947.38,94738.0,955.1,95510.0 -2024-02-28,EQ,TATAPOWER,150.0,147.49,22124.0,373.77,56065.5,376.51,56476.5,362.92,54438.0,364.06,54609.0 -2024-02-29,EQ,TATAMOTORS,100.0,261.0,26100.4,956.05,95605.0,956.3,95630.0,940.0,94000.0,947.28,94728.0 -2024-02-29,EQ,TATAPOWER,150.0,147.49,22124.0,365.31,54796.5,372.28,55842.0,361.38,54207.0,370.04,55506.0 -2024-03-01,EQ,TATAMOTORS,100.0,261.0,26100.4,956.0,95600.0,977.38,97738.0,953.76,95376.0,974.39,97439.0 -2024-03-01,EQ,TATAPOWER,150.0,147.49,22124.0,373.82,56073.0,378.0,56700.0,372.82,55923.0,375.66,56349.0 -2024-03-02,EQ,TATAMOTORS,100.0,261.0,26100.4,956.0,95600.0,977.38,97738.0,953.76,95376.0,974.39,97439.0 -2024-03-02,EQ,TATAPOWER,150.0,147.49,22124.0,373.82,56073.0,378.0,56700.0,372.82,55923.0,375.66,56349.0 -2024-03-03,EQ,TATAMOTORS,100.0,261.0,26100.4,956.0,95600.0,977.38,97738.0,953.76,95376.0,974.39,97439.0 -2024-03-03,EQ,TATAPOWER,150.0,147.49,22124.0,373.82,56073.0,378.0,56700.0,372.82,55923.0,375.66,56349.0 -2024-03-04,EQ,TATAMOTORS,100.0,261.0,26100.4,990.19,99019.0,991.94,99194.0,977.08,97708.0,984.16,98416.0 -2024-03-04,EQ,TATAPOWER,150.0,147.49,22124.0,379.29,56893.5,392.18,58827.0,378.45,56767.5,389.94,58491.0 -2024-03-05,EQ,TATAMOTORS,100.0,261.0,26100.4,1023.84,102384.0,1062.32,106232.0,1002.26,100226.0,1018.76,101876.0 -2024-03-05,EQ,TATAPOWER,150.0,147.49,22124.0,390.19,58528.5,398.11,59716.5,388.7,58305.0,394.32,59148.0 -2024-03-06,EQ,TATAMOTORS,100.0,261.0,26100.4,1021.85,102185.0,1027.48,102748.0,1005.9,100590.0,1014.52,101452.0 -2024-03-06,EQ,TATAPOWER,150.0,147.49,22124.0,394.32,59148.0,395.77,59365.5,382.93,57439.5,393.13,58969.5 -2024-03-07,EQ,TATAMOTORS,100.0,261.0,26100.4,1021.85,102185.0,1043.78,104378.0,1010.93,101093.0,1036.1,103610.0 -2024-03-07,EQ,TATAPOWER,150.0,147.49,22124.0,394.17,59125.5,431.3,64695.0,394.17,59125.5,423.29,63493.5 -2024-03-08,EQ,TATAMOTORS,100.0,261.0,26100.4,1021.85,102185.0,1043.78,104378.0,1010.93,101093.0,1036.1,103610.0 -2024-03-08,EQ,TATAPOWER,150.0,147.49,22124.0,394.17,59125.5,431.3,64695.0,394.17,59125.5,423.29,63493.5 -2024-03-09,EQ,TATAMOTORS,100.0,261.0,26100.4,1021.85,102185.0,1043.78,104378.0,1010.93,101093.0,1036.1,103610.0 -2024-03-09,EQ,TATAPOWER,150.0,147.49,22124.0,394.17,59125.5,431.3,64695.0,394.17,59125.5,423.29,63493.5 -2024-03-10,EQ,TATAMOTORS,100.0,261.0,26100.4,1021.85,102185.0,1043.78,104378.0,1010.93,101093.0,1036.1,103610.0 -2024-03-10,EQ,TATAPOWER,150.0,147.49,22124.0,394.17,59125.5,431.3,64695.0,394.17,59125.5,423.29,63493.5 -2024-03-11,EQ,TATAMOTORS,100.0,261.0,26100.4,1031.57,103157.0,1032.76,103276.0,1017.86,101786.0,1024.84,102484.0 -2024-03-11,EQ,TATAPOWER,150.0,147.49,22124.0,412.09,61813.5,419.56,62934.0,402.78,60417.0,411.25,61687.5 -2024-03-12,EQ,TATAMOTORS,100.0,261.0,26100.4,1024.64,102464.0,1033.81,103381.0,1008.19,100819.0,1013.37,101337.0 -2024-03-12,EQ,TATAPOWER,150.0,147.49,22124.0,412.49,61873.5,412.79,61918.5,393.18,58977.0,394.27,59140.5 -2024-03-13,EQ,TATAMOTORS,100.0,261.0,26100.4,1015.87,101587.0,1017.86,101786.0,960.59,96059.0,970.21,97021.0 -2024-03-13,EQ,TATAPOWER,150.0,147.49,22124.0,397.41,59611.5,397.96,59694.0,366.05,54907.5,370.24,55536.0 -2024-03-14,EQ,TATAMOTORS,100.0,261.0,26100.4,961.98,96198.0,978.98,97898.0,952.46,95246.0,964.77,96477.0 -2024-03-14,EQ,TATAPOWER,150.0,147.49,22124.0,370.24,55536.0,384.52,57678.0,363.86,54579.0,382.68,57402.0 -2024-03-15,EQ,TATAMOTORS,100.0,261.0,26100.4,965.42,96542.0,976.74,97674.0,937.11,93711.0,942.94,94294.0 -2024-03-15,EQ,TATAPOWER,150.0,147.49,22124.0,382.68,57402.0,386.21,57931.5,370.29,55543.5,378.99,56848.5 -2024-03-16,EQ,TATAMOTORS,100.0,261.0,26100.4,965.42,96542.0,976.74,97674.0,937.11,93711.0,942.94,94294.0 -2024-03-16,EQ,TATAPOWER,150.0,147.49,22124.0,382.68,57402.0,386.21,57931.5,370.29,55543.5,378.99,56848.5 -2024-03-17,EQ,TATAMOTORS,100.0,261.0,26100.4,965.42,96542.0,976.74,97674.0,937.11,93711.0,942.94,94294.0 -2024-03-17,EQ,TATAPOWER,150.0,147.49,22124.0,382.68,57402.0,386.21,57931.5,370.29,55543.5,378.99,56848.5 -2024-03-18,EQ,TATAMOTORS,100.0,261.0,26100.4,942.94,94294.0,971.8,97180.0,933.77,93377.0,969.46,96946.0 -2024-03-18,EQ,TATAPOWER,150.0,147.49,22124.0,381.09,57163.5,392.63,58894.5,376.8,56520.0,390.94,58641.0 -2024-03-19,EQ,TATAMOTORS,100.0,261.0,26100.4,965.57,96557.0,967.61,96761.0,948.67,94867.0,954.8,95480.0 -2024-03-19,EQ,TATAPOWER,150.0,147.49,22124.0,390.34,58551.0,391.09,58663.5,379.34,56901.0,381.48,57222.0 -2024-03-20,EQ,TATAMOTORS,100.0,261.0,26100.4,957.94,95794.0,962.18,96218.0,918.37,91837.0,937.56,93756.0 -2024-03-20,EQ,TATAPOWER,150.0,147.49,22124.0,384.22,57633.0,386.56,57984.0,369.39,55408.5,378.15,56722.5 -2024-03-21,EQ,TATAMOTORS,100.0,261.0,26100.4,948.07,94807.0,966.27,96627.0,943.09,94309.0,961.93,96193.0 -2024-03-21,EQ,TATAPOWER,150.0,147.49,22124.0,383.32,57498.0,392.53,58879.5,382.23,57334.5,390.34,58551.0 -2024-03-22,EQ,TATAMOTORS,100.0,261.0,26100.4,961.93,96193.0,983.17,98317.0,947.43,94743.0,976.79,97679.0 -2024-03-22,EQ,TATAPOWER,150.0,147.49,22124.0,388.1,58215.0,393.68,59052.0,384.72,57708.0,388.9,58335.0 -2024-03-23,EQ,TATAMOTORS,100.0,261.0,26100.4,961.93,96193.0,983.17,98317.0,947.43,94743.0,976.79,97679.0 -2024-03-23,EQ,TATAPOWER,150.0,147.49,22124.0,388.1,58215.0,393.68,59052.0,384.72,57708.0,388.9,58335.0 -2024-03-24,EQ,TATAMOTORS,100.0,261.0,26100.4,961.93,96193.0,983.17,98317.0,947.43,94743.0,976.79,97679.0 -2024-03-24,EQ,TATAPOWER,150.0,147.49,22124.0,388.1,58215.0,393.68,59052.0,384.72,57708.0,388.9,58335.0 -2024-03-25,EQ,TATAMOTORS,100.0,261.0,26100.4,961.93,96193.0,983.17,98317.0,947.43,94743.0,976.79,97679.0 -2024-03-25,EQ,TATAPOWER,150.0,147.49,22124.0,388.1,58215.0,393.68,59052.0,384.72,57708.0,388.9,58335.0 -2024-03-26,EQ,TATAMOTORS,100.0,261.0,26100.4,973.99,97399.0,991.94,99194.0,973.0,97300.0,983.17,98317.0 -2024-03-26,EQ,TATAPOWER,150.0,147.49,22124.0,388.7,58305.0,392.18,58827.0,385.96,57894.0,388.3,58245.0 -2024-03-27,EQ,TATAMOTORS,100.0,261.0,26100.4,988.55,98855.0,991.94,99194.0,973.7,97370.0,975.64,97564.0 -2024-03-27,EQ,TATAPOWER,150.0,147.49,22124.0,389.75,58462.5,392.03,58804.5,385.71,57856.5,386.61,57991.5 -2024-03-28,EQ,TATAMOTORS,100.0,261.0,26100.4,979.48,97948.0,996.82,99682.0,975.99,97599.0,989.75,98975.0 -2024-03-28,EQ,TATAPOWER,150.0,147.49,22124.0,389.2,58380.0,397.06,59559.0,389.2,58380.0,392.38,58857.0 -2024-03-29,EQ,TATAMOTORS,100.0,261.0,26100.4,979.48,97948.0,996.82,99682.0,975.99,97599.0,989.75,98975.0 -2024-03-29,EQ,TATAPOWER,150.0,147.49,22124.0,389.2,58380.0,397.06,59559.0,389.2,58380.0,392.38,58857.0 -2024-03-30,EQ,TATAMOTORS,100.0,261.0,26100.4,979.48,97948.0,996.82,99682.0,975.99,97599.0,989.75,98975.0 -2024-03-30,EQ,TATAPOWER,150.0,147.49,22124.0,389.2,58380.0,397.06,59559.0,389.2,58380.0,392.38,58857.0 -2024-03-31,EQ,TATAMOTORS,100.0,261.0,26100.4,979.48,97948.0,996.82,99682.0,975.99,97599.0,989.75,98975.0 -2024-03-31,EQ,TATAPOWER,150.0,147.49,22124.0,389.2,58380.0,397.06,59559.0,389.2,58380.0,392.38,58857.0 -2024-04-01,EQ,TATAMOTORS,100.0,261.0,26100.4,996.92,99692.0,1006.74,100674.0,984.41,98441.0,989.2,98920.0 -2024-04-01,EQ,TATAPOWER,150.0,147.49,22124.0,397.11,59566.5,406.97,61045.5,395.72,59358.0,405.07,60760.5 -2024-04-02,EQ,TATAMOTORS,100.0,261.0,26100.4,995.93,99593.0,1004.9,100490.0,990.34,99034.0,1001.56,100156.0 -2024-04-02,EQ,TATAPOWER,150.0,147.49,22124.0,405.12,60768.0,410.25,61537.5,404.73,60709.5,406.92,61038.0 -2024-04-03,EQ,TATAMOTORS,100.0,261.0,26100.4,1000.91,100091.0,1011.33,101133.0,989.5,98950.0,1006.05,100605.0 -2024-04-03,EQ,TATAPOWER,150.0,147.49,22124.0,407.11,61066.5,413.34,62001.0,405.47,60820.5,410.35,61552.5 -2024-04-04,EQ,TATAMOTORS,100.0,261.0,26100.4,1012.87,101287.0,1013.87,101387.0,995.08,99508.0,1008.49,100849.0 -2024-04-04,EQ,TATAPOWER,150.0,147.49,22124.0,413.78,62067.0,417.91,62686.5,408.81,61321.5,412.19,61828.5 -2024-04-05,EQ,TATAMOTORS,100.0,261.0,26100.4,1008.49,100849.0,1009.39,100939.0,1001.31,100131.0,1004.0,100400.0 -2024-04-05,EQ,TATAPOWER,150.0,147.49,22124.0,412.19,61828.5,413.53,62029.5,406.17,60925.5,412.69,61903.5 -2024-04-06,EQ,TATAMOTORS,100.0,261.0,26100.4,1008.49,100849.0,1009.39,100939.0,1001.31,100131.0,1004.0,100400.0 -2024-04-06,EQ,TATAPOWER,150.0,147.49,22124.0,412.19,61828.5,413.53,62029.5,406.17,60925.5,412.69,61903.5 -2024-04-07,EQ,TATAMOTORS,100.0,261.0,26100.4,1008.49,100849.0,1009.39,100939.0,1001.31,100131.0,1004.0,100400.0 -2024-04-07,EQ,TATAPOWER,150.0,147.49,22124.0,412.19,61828.5,413.53,62029.5,406.17,60925.5,412.69,61903.5 -2024-04-08,EQ,TATAMOTORS,100.0,261.0,26100.4,1006.94,100694.0,1013.27,101327.0,1000.91,100091.0,1010.08,101008.0 -2024-04-08,EQ,TATAPOWER,150.0,147.49,22124.0,415.58,62337.0,416.77,62515.5,412.84,61926.0,414.43,62164.5 -2024-04-09,EQ,TATAMOTORS,100.0,261.0,26100.4,1017.86,101786.0,1026.33,102633.0,1001.91,100191.0,1005.4,100540.0 -2024-04-09,EQ,TATAPOWER,150.0,147.49,22124.0,415.08,62262.0,434.14,65121.0,414.43,62164.5,427.92,64188.0 -2024-04-10,EQ,TATAMOTORS,100.0,261.0,26100.4,1009.14,100914.0,1017.86,101786.0,1006.89,100689.0,1010.38,101038.0 -2024-04-10,EQ,TATAPOWER,150.0,147.49,22124.0,430.01,64501.5,437.37,65605.5,429.01,64351.5,429.96,64494.0 -2024-04-11,EQ,TATAMOTORS,100.0,261.0,26100.4,1009.14,100914.0,1017.86,101786.0,1006.89,100689.0,1010.38,101038.0 -2024-04-11,EQ,TATAPOWER,150.0,147.49,22124.0,430.01,64501.5,437.37,65605.5,429.01,64351.5,429.96,64494.0 -2024-04-12,EQ,TATAMOTORS,100.0,261.0,26100.4,1010.88,101088.0,1025.83,102583.0,1010.38,101038.0,1015.37,101537.0 -2024-04-12,EQ,TATAPOWER,150.0,147.49,22124.0,429.51,64426.5,442.15,66322.5,427.12,64068.0,434.94,65241.0 -2024-04-13,EQ,TATAMOTORS,100.0,261.0,26100.4,1010.88,101088.0,1025.83,102583.0,1010.38,101038.0,1015.37,101537.0 -2024-04-13,EQ,TATAPOWER,150.0,147.49,22124.0,429.51,64426.5,442.15,66322.5,427.12,64068.0,434.94,65241.0 -2024-04-14,EQ,TATAMOTORS,100.0,261.0,26100.4,1010.88,101088.0,1025.83,102583.0,1010.38,101038.0,1015.37,101537.0 -2024-04-14,EQ,TATAPOWER,150.0,147.49,22124.0,429.51,64426.5,442.15,66322.5,427.12,64068.0,434.94,65241.0 -2024-04-15,EQ,TATAMOTORS,100.0,261.0,26100.4,995.03,99503.0,1003.85,100385.0,975.49,97549.0,995.73,99573.0 -2024-04-15,EQ,TATAPOWER,150.0,147.49,22124.0,422.05,63307.5,439.41,65911.5,415.28,62292.0,429.61,64441.5 -2024-04-16,EQ,TATAMOTORS,100.0,261.0,26100.4,986.95,98695.0,1001.81,100181.0,979.08,97908.0,989.75,98975.0 -2024-04-16,EQ,TATAPOWER,150.0,147.49,22124.0,429.41,64411.5,433.69,65053.5,424.58,63687.0,428.42,64263.0 -2024-04-17,EQ,TATAMOTORS,100.0,261.0,26100.4,986.95,98695.0,1001.81,100181.0,979.08,97908.0,989.75,98975.0 -2024-04-17,EQ,TATAPOWER,150.0,147.49,22124.0,429.41,64411.5,433.69,65053.5,424.58,63687.0,428.42,64263.0 -2024-04-18,EQ,TATAMOTORS,100.0,261.0,26100.4,993.28,99328.0,1000.01,100001.0,963.28,96328.0,968.36,96836.0 -2024-04-18,EQ,TATAPOWER,150.0,147.49,22124.0,432.9,64935.0,440.76,66114.0,425.08,63762.0,427.77,64165.5 -2024-04-19,EQ,TATAMOTORS,100.0,261.0,26100.4,961.03,96103.0,964.97,96497.0,941.1,94110.0,960.24,96024.0 -2024-04-19,EQ,TATAPOWER,150.0,147.49,22124.0,424.29,63643.5,429.71,64456.5,417.37,62605.5,426.13,63919.5 -2024-04-20,EQ,TATAMOTORS,100.0,261.0,26100.4,961.03,96103.0,964.97,96497.0,941.1,94110.0,960.24,96024.0 -2024-04-20,EQ,TATAPOWER,150.0,147.49,22124.0,424.29,63643.5,429.71,64456.5,417.37,62605.5,426.13,63919.5 -2024-04-21,EQ,TATAMOTORS,100.0,261.0,26100.4,961.03,96103.0,964.97,96497.0,941.1,94110.0,960.24,96024.0 -2024-04-21,EQ,TATAPOWER,150.0,147.49,22124.0,424.29,63643.5,429.71,64456.5,417.37,62605.5,426.13,63919.5 -2024-04-22,EQ,TATAMOTORS,100.0,261.0,26100.4,975.74,97574.0,975.74,97574.0,963.03,96303.0,970.55,97055.0 -2024-04-22,EQ,TATAPOWER,150.0,147.49,22124.0,432.0,64800.0,432.99,64948.5,424.78,63717.0,425.98,63897.0 -2024-04-23,EQ,TATAMOTORS,100.0,261.0,26100.4,973.0,97300.0,991.44,99144.0,971.05,97105.0,983.71,98371.0 -2024-04-23,EQ,TATAPOWER,150.0,147.49,22124.0,428.07,64210.5,430.41,64561.5,425.68,63852.0,427.67,64150.5 -2024-04-24,EQ,TATAMOTORS,100.0,261.0,26100.4,989.35,98935.0,992.84,99284.0,984.96,98496.0,988.6,98860.0 -2024-04-24,EQ,TATAPOWER,150.0,147.49,22124.0,428.07,64210.5,430.46,64569.0,425.03,63754.5,426.33,63949.5 -2024-04-25,EQ,TATAMOTORS,100.0,261.0,26100.4,989.45,98945.0,1000.21,100021.0,986.46,98646.0,998.17,99817.0 -2024-04-25,EQ,TATAPOWER,150.0,147.49,22124.0,426.33,63949.5,431.1,64665.0,425.03,63754.5,429.46,64419.0 -2024-04-26,EQ,TATAMOTORS,100.0,261.0,26100.4,1004.7,100470.0,1005.85,100585.0,993.53,99353.0,996.43,99643.0 -2024-04-26,EQ,TATAPOWER,150.0,147.49,22124.0,430.56,64584.0,438.47,65770.5,430.51,64576.5,434.89,65233.5 -2024-04-27,EQ,TATAMOTORS,100.0,261.0,26100.4,1004.7,100470.0,1005.85,100585.0,993.53,99353.0,996.43,99643.0 -2024-04-27,EQ,TATAPOWER,150.0,147.49,22124.0,430.56,64584.0,438.47,65770.5,430.51,64576.5,434.89,65233.5 -2024-04-28,EQ,TATAMOTORS,100.0,261.0,26100.4,1004.7,100470.0,1005.85,100585.0,993.53,99353.0,996.43,99643.0 -2024-04-28,EQ,TATAPOWER,150.0,147.49,22124.0,430.56,64584.0,438.47,65770.5,430.51,64576.5,434.89,65233.5 -2024-04-29,EQ,TATAMOTORS,100.0,261.0,26100.4,999.96,99996.0,1002.66,100266.0,995.93,99593.0,997.52,99752.0 -2024-04-29,EQ,TATAPOWER,150.0,147.49,22124.0,437.82,65673.0,449.27,67390.5,435.23,65284.5,445.93,66889.5 -2024-04-30,EQ,TATAMOTORS,100.0,261.0,26100.4,1001.91,100191.0,1016.31,101631.0,994.43,99443.0,1004.8,100480.0 -2024-04-30,EQ,TATAPOWER,150.0,147.49,22124.0,449.57,67435.5,453.2,67980.0,445.98,66897.0,447.18,67077.0 -2024-05-01,EQ,TATAMOTORS,100.0,261.0,26100.4,1001.91,100191.0,1016.31,101631.0,994.43,99443.0,1004.8,100480.0 -2024-05-01,EQ,TATAPOWER,150.0,147.49,22124.0,449.57,67435.5,453.2,67980.0,445.98,66897.0,447.18,67077.0 -2024-05-02,EQ,TATAMOTORS,100.0,261.0,26100.4,1016.86,101686.0,1026.83,102683.0,1008.44,100844.0,1024.64,102464.0 -2024-05-02,EQ,TATAPOWER,150.0,147.49,22124.0,447.98,67197.0,457.83,68674.5,447.18,67077.0,455.74,68361.0 -2024-05-03,EQ,TATAMOTORS,100.0,261.0,26100.4,1034.81,103481.0,1037.0,103700.0,992.94,99294.0,1010.28,101028.0 -2024-05-03,EQ,TATAPOWER,150.0,147.49,22124.0,459.47,68920.5,462.06,69309.0,446.43,66964.5,452.65,67897.5 -2024-05-04,EQ,TATAMOTORS,100.0,261.0,26100.4,1034.81,103481.0,1037.0,103700.0,992.94,99294.0,1010.28,101028.0 -2024-05-04,EQ,TATAPOWER,150.0,147.49,22124.0,459.47,68920.5,462.06,69309.0,446.43,66964.5,452.65,67897.5 -2024-05-05,EQ,TATAMOTORS,100.0,261.0,26100.4,1034.81,103481.0,1037.0,103700.0,992.94,99294.0,1010.28,101028.0 -2024-05-05,EQ,TATAPOWER,150.0,147.49,22124.0,459.47,68920.5,462.06,69309.0,446.43,66964.5,452.65,67897.5 -2024-05-06,EQ,TATAMOTORS,100.0,261.0,26100.4,1011.88,101188.0,1016.66,101666.0,1001.91,100191.0,1013.07,101307.0 -2024-05-06,EQ,TATAPOWER,150.0,147.49,22124.0,456.49,68473.5,456.49,68473.5,440.31,66046.5,444.24,66636.0 -2024-05-07,EQ,TATAMOTORS,100.0,261.0,26100.4,1013.07,101307.0,1014.82,101482.0,979.03,97903.0,985.51,98551.0 -2024-05-07,EQ,TATAPOWER,150.0,147.49,22124.0,446.48,66972.0,447.18,67077.0,430.41,64561.5,434.39,65158.5 -2024-05-08,EQ,TATAMOTORS,100.0,261.0,26100.4,983.91,98391.0,1011.88,101188.0,973.99,97399.0,1008.99,100899.0 -2024-05-08,EQ,TATAPOWER,150.0,147.49,22124.0,432.75,64912.5,439.17,65875.5,428.12,64218.0,433.04,64956.0 -2024-05-09,EQ,TATAMOTORS,100.0,261.0,26100.4,1007.89,100789.0,1039.99,103999.0,1004.2,100420.0,1027.13,102713.0 -2024-05-09,EQ,TATAPOWER,150.0,147.49,22124.0,425.88,63882.0,429.26,64389.0,410.2,61530.0,411.59,61738.5 -2024-05-10,EQ,TATAMOTORS,100.0,261.0,26100.4,1033.81,103381.0,1047.12,104712.0,1027.23,102723.0,1043.43,104343.0 -2024-05-10,EQ,TATAPOWER,150.0,147.49,22124.0,413.09,61963.5,416.32,62448.0,402.29,60343.5,412.94,61941.0 -2024-05-11,EQ,TATAMOTORS,100.0,261.0,26100.4,1033.81,103381.0,1047.12,104712.0,1027.23,102723.0,1043.43,104343.0 -2024-05-11,EQ,TATAPOWER,150.0,147.49,22124.0,413.09,61963.5,416.32,62448.0,402.29,60343.5,412.94,61941.0 -2024-05-12,EQ,TATAMOTORS,100.0,261.0,26100.4,1033.81,103381.0,1047.12,104712.0,1027.23,102723.0,1043.43,104343.0 -2024-05-12,EQ,TATAPOWER,150.0,147.49,22124.0,413.09,61963.5,416.32,62448.0,402.29,60343.5,412.94,61941.0 -2024-05-13,EQ,TATAMOTORS,100.0,261.0,26100.4,1001.91,100191.0,1005.6,100560.0,944.29,94429.0,956.8,95680.0 -2024-05-13,EQ,TATAPOWER,150.0,147.49,22124.0,412.94,61941.0,413.44,62016.0,394.72,59208.0,409.85,61477.5 -2024-05-14,EQ,TATAMOTORS,100.0,261.0,26100.4,962.13,96213.0,965.02,96502.0,950.32,95032.0,961.68,96168.0 -2024-05-14,EQ,TATAPOWER,150.0,147.49,22124.0,411.2,61680.0,430.01,64501.5,410.75,61612.5,428.37,64255.5 -2024-05-15,EQ,TATAMOTORS,100.0,261.0,26100.4,967.96,96796.0,969.96,96996.0,942.19,94219.0,944.39,94439.0 -2024-05-15,EQ,TATAPOWER,150.0,147.49,22124.0,431.8,64770.0,437.92,65688.0,428.37,64255.5,429.31,64396.5 -2024-05-16,EQ,TATAMOTORS,100.0,261.0,26100.4,950.27,95027.0,951.46,95146.0,916.17,91617.0,933.52,93352.0 -2024-05-16,EQ,TATAPOWER,150.0,147.49,22124.0,432.99,64948.5,433.34,65001.0,424.88,63732.0,431.95,64792.5 -2024-05-17,EQ,TATAMOTORS,100.0,261.0,26100.4,941.1,94110.0,950.47,95047.0,938.11,93811.0,942.79,94279.0 -2024-05-17,EQ,TATAPOWER,150.0,147.49,22124.0,431.95,64792.5,436.28,65442.0,430.36,64554.0,434.29,65143.5 -2024-05-18,EQ,TATAMOTORS,100.0,261.0,26100.4,941.1,94110.0,950.47,95047.0,938.11,93811.0,942.79,94279.0 -2024-05-18,EQ,TATAPOWER,150.0,147.49,22124.0,431.95,64792.5,436.28,65442.0,430.36,64554.0,434.29,65143.5 -2024-05-19,EQ,TATAMOTORS,100.0,261.0,26100.4,941.1,94110.0,950.47,95047.0,938.11,93811.0,942.79,94279.0 -2024-05-19,EQ,TATAPOWER,150.0,147.49,22124.0,431.95,64792.5,436.28,65442.0,430.36,64554.0,434.29,65143.5 -2024-05-20,EQ,TATAMOTORS,100.0,261.0,26100.4,941.1,94110.0,950.47,95047.0,938.11,93811.0,942.79,94279.0 -2024-05-20,EQ,TATAPOWER,150.0,147.49,22124.0,431.95,64792.5,436.28,65442.0,430.36,64554.0,434.29,65143.5 -2024-05-21,EQ,TATAMOTORS,100.0,261.0,26100.4,951.07,95107.0,953.71,95371.0,945.78,94578.0,948.37,94837.0 -2024-05-21,EQ,TATAPOWER,150.0,147.49,22124.0,441.36,66204.0,444.29,66643.5,438.02,65703.0,439.66,65949.0 -2024-05-22,EQ,TATAMOTORS,100.0,261.0,26100.4,949.07,94907.0,951.96,95196.0,939.65,93965.0,944.59,94459.0 -2024-05-22,EQ,TATAPOWER,150.0,147.49,22124.0,439.96,65994.0,447.98,67197.0,434.49,65173.5,445.64,66846.0 -2024-05-23,EQ,TATAMOTORS,100.0,261.0,26100.4,947.08,94708.0,960.49,96049.0,942.14,94214.0,959.39,95939.0 -2024-05-23,EQ,TATAPOWER,150.0,147.49,22124.0,448.32,67248.0,450.02,67503.0,443.45,66517.5,447.08,67062.0 -2024-05-24,EQ,TATAMOTORS,100.0,261.0,26100.4,959.54,95954.0,967.96,96796.0,955.05,95505.0,957.59,95759.0 -2024-05-24,EQ,TATAPOWER,150.0,147.49,22124.0,447.08,67062.0,450.86,67629.0,444.04,66606.0,445.14,66771.0 -2024-05-24,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 -2024-05-24,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 -2024-05-25,EQ,TATAMOTORS,100.0,261.0,26100.4,959.54,95954.0,967.96,96796.0,955.05,95505.0,957.59,95759.0 -2024-05-25,EQ,TATAPOWER,150.0,147.49,22124.0,447.08,67062.0,450.86,67629.0,444.04,66606.0,445.14,66771.0 -2024-05-25,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 -2024-05-25,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 -2024-05-26,EQ,TATAMOTORS,100.0,261.0,26100.4,959.54,95954.0,967.96,96796.0,955.05,95505.0,957.59,95759.0 -2024-05-26,EQ,TATAPOWER,150.0,147.49,22124.0,447.08,67062.0,450.86,67629.0,444.04,66606.0,445.14,66771.0 -2024-05-26,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 -2024-05-26,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 -2024-05-27,EQ,TATAMOTORS,100.0,261.0,26100.4,961.93,96193.0,963.48,96348.0,949.07,94907.0,955.55,95555.0 -2024-05-27,EQ,TATAPOWER,150.0,147.49,22124.0,446.83,67024.5,450.46,67569.0,442.95,66442.5,443.99,66598.5 -2024-05-27,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,48.69,998.63,48.69,998.63,48.69,998.63,48.69,998.63 -2024-05-27,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,428.6,998.64,428.6,998.64,428.6,998.64,428.6,998.64 -2024-05-28,EQ,TATAMOTORS,100.0,261.0,26100.4,956.05,95605.0,958.94,95894.0,943.09,94309.0,944.63,94463.0 -2024-05-28,EQ,TATAPOWER,150.0,147.49,22124.0,444.94,66741.0,447.33,67099.5,432.15,64822.5,434.89,65233.5 -2024-05-28,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,48.57,996.17,48.57,996.17,48.57,996.17,48.57,996.17 -2024-05-28,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,427.59,996.28,427.59,996.28,427.59,996.28,427.59,996.28 -2024-05-29,EQ,TATAMOTORS,100.0,261.0,26100.4,944.04,94404.0,947.58,94758.0,935.91,93591.0,940.7,94070.0 -2024-05-29,EQ,TATAPOWER,150.0,147.49,22124.0,432.99,64948.5,437.42,65613.0,430.11,64516.5,430.85,64627.5 -2024-05-29,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,48.25,989.61,48.25,989.61,48.25,989.61,48.25,989.61 -2024-05-29,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,424.88,989.97,424.88,989.97,424.88,989.97,424.88,989.97 -2024-05-30,EQ,TATAMOTORS,100.0,261.0,26100.4,940.6,94060.0,948.52,94852.0,918.17,91817.0,921.11,92111.0 -2024-05-30,EQ,TATAPOWER,150.0,147.49,22124.0,430.85,64627.5,431.5,64725.0,420.6,63090.0,423.39,63508.5 -2024-05-30,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 -2024-05-30,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 -2024-05-31,EQ,TATAMOTORS,100.0,261.0,26100.4,928.78,92878.0,934.37,93437.0,917.27,91727.0,920.16,92016.0 -2024-05-31,EQ,TATAPOWER,150.0,147.49,22124.0,423.44,63516.0,436.68,65502.0,423.44,63516.0,434.74,65211.0 -2024-05-31,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,47.96,983.66,47.96,983.66,47.96,983.66,47.96,983.66 -2024-05-31,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,423.27,986.22,423.27,986.22,423.27,986.22,423.27,986.22 -2024-06-01,EQ,TATAMOTORS,100.0,261.0,26100.4,928.78,92878.0,934.37,93437.0,917.27,91727.0,920.16,92016.0 -2024-06-01,EQ,TATAPOWER,150.0,147.49,22124.0,423.44,63516.0,436.68,65502.0,423.44,63516.0,434.74,65211.0 -2024-06-01,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,47.96,983.66,47.96,983.66,47.96,983.66,47.96,983.66 -2024-06-01,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,423.27,986.22,423.27,986.22,423.27,986.22,423.27,986.22 -2024-06-02,EQ,TATAMOTORS,100.0,261.0,26100.4,928.78,92878.0,934.37,93437.0,917.27,91727.0,920.16,92016.0 -2024-06-02,EQ,TATAPOWER,150.0,147.49,22124.0,423.44,63516.0,436.68,65502.0,423.44,63516.0,434.74,65211.0 -2024-06-02,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,47.96,983.66,47.96,983.66,47.96,983.66,47.96,983.66 -2024-06-02,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,423.27,986.22,423.27,986.22,423.27,986.22,423.27,986.22 -2024-06-03,EQ,TATAMOTORS,100.0,261.0,26100.4,960.04,96004.0,960.04,96004.0,931.13,93113.0,947.53,94753.0 -2024-06-03,EQ,TATAPOWER,150.0,147.49,22124.0,457.88,68682.0,457.88,68682.0,445.29,66793.5,454.45,68167.5 -2024-06-03,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,49.27,1010.53,49.27,1010.53,49.27,1010.53,49.27,1010.53 -2024-06-03,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,436.2,1016.35,436.2,1016.35,436.2,1016.35,436.2,1016.35 -2024-06-04,EQ,IRCTC,3.0,896.2,2688.6,1056.0,3168.0,1056.0,3168.0,845.3,2535.9,912.05,2736.15 -2024-06-04,EQ,TATAMOTORS,100.0,261.0,26100.4,945.08,94508.0,945.08,94508.0,852.77,85277.0,901.12,90112.0 -2024-06-04,EQ,TATAPOWER,150.0,147.49,22124.0,456.78,68517.0,456.78,68517.0,369.94,55491.0,397.76,59664.0 -2024-06-04,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,46.23,948.18,46.23,948.18,46.23,948.18,46.23,948.18 -2024-06-04,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,409.09,953.18,409.09,953.18,409.09,953.18,409.09,953.18 -2024-06-05,EQ,IRCTC,3.0,896.2,2688.6,945.0,2835.0,945.0,2835.0,858.0,2574.0,918.9,2756.7 -2024-06-05,EQ,TATAMOTORS,100.0,261.0,26100.4,922.1,92210.0,930.88,93088.0,887.26,88726.0,927.09,92709.0 -2024-06-05,EQ,TATAPOWER,150.0,147.49,22124.0,415.08,62262.0,422.49,63373.5,388.2,58230.0,420.85,63127.5 -2024-06-05,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,47.88,982.02,47.88,982.02,47.88,982.02,47.88,982.02 -2024-06-05,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,420.36,979.44,420.36,979.44,420.36,979.44,420.36,979.44 -2024-06-06,EQ,IRCTC,3.0,896.2,2688.6,942.9,2828.7,984.85,2954.55,925.7,2777.1,973.3,2919.9 -2024-06-06,EQ,TATAMOTORS,100.0,261.0,26100.4,937.11,93711.0,943.09,94309.0,928.34,92834.0,935.36,93536.0 -2024-06-06,EQ,TATAPOWER,150.0,147.49,22124.0,428.02,64203.0,436.38,65457.0,423.79,63568.5,429.56,64434.0 -2024-06-06,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,48.56,995.97,48.56,995.97,48.56,995.97,48.56,995.97 -2024-06-06,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,424.98,990.2,424.98,990.2,424.98,990.2,424.98,990.2 -2024-06-07,EQ,IRCTC,3.0,896.2,2688.6,978.0,2934.0,982.6,2947.8,965.0,2895.0,977.75,2933.25 -2024-06-07,EQ,TATAMOTORS,100.0,261.0,26100.4,937.11,93711.0,970.01,97001.0,932.37,93237.0,967.51,96751.0 -2024-06-07,EQ,TATAPOWER,150.0,147.49,22124.0,428.02,64203.0,443.65,66547.5,425.03,63754.5,441.51,66226.5 -2024-06-07,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 -2024-06-07,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 -2024-06-08,EQ,IRCTC,3.0,896.2,2688.6,978.0,2934.0,982.6,2947.8,965.0,2895.0,977.75,2933.25 -2024-06-08,EQ,TATAMOTORS,100.0,261.0,26100.4,937.11,93711.0,970.01,97001.0,932.37,93237.0,967.51,96751.0 -2024-06-08,EQ,TATAPOWER,150.0,147.49,22124.0,428.02,64203.0,443.65,66547.5,425.03,63754.5,441.51,66226.5 -2024-06-08,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 -2024-06-08,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 -2024-06-09,EQ,IRCTC,3.0,896.2,2688.6,978.0,2934.0,982.6,2947.8,965.0,2895.0,977.75,2933.25 -2024-06-09,EQ,TATAMOTORS,100.0,261.0,26100.4,937.11,93711.0,970.01,97001.0,932.37,93237.0,967.51,96751.0 -2024-06-09,EQ,TATAPOWER,150.0,147.49,22124.0,428.02,64203.0,443.65,66547.5,425.03,63754.5,441.51,66226.5 -2024-06-09,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 -2024-06-09,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 -2024-06-10,EQ,IRCTC,3.0,896.2,2688.6,990.0,2970.0,990.85,2972.55,972.6,2917.8,977.9,2933.7 -2024-06-10,EQ,TATAMOTORS,100.0,261.0,26100.4,973.99,97399.0,981.87,98187.0,966.12,96612.0,972.15,97215.0 -2024-06-10,EQ,TATAPOWER,150.0,147.49,22124.0,444.54,66681.0,456.64,68496.0,443.1,66465.0,445.93,66889.5 -2024-06-10,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,49.69,1019.14,49.69,1019.14,49.69,1019.14,49.69,1019.14 -2024-06-10,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,436.01,1015.9,436.01,1015.9,436.01,1015.9,436.01,1015.9 -2024-06-11,EQ,IRCTC,3.0,896.2,2688.6,985.1,2955.3,1036.0,3108.0,982.6,2947.8,1020.05,3060.15 -2024-06-11,EQ,TATAMOTORS,100.0,261.0,26100.4,973.8,97380.0,992.55,99255.0,966.65,96665.0,987.1,98710.0 -2024-06-11,EQ,TATAPOWER,150.0,147.49,22124.0,445.93,66889.5,451.66,67749.0,444.69,66703.5,446.33,66949.5 -2024-06-11,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,49.76,1020.58,49.76,1020.58,49.76,1020.58,49.76,1020.58 -2024-06-11,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,439.48,1023.99,439.48,1023.99,439.48,1023.99,439.48,1023.99 -2024-06-12,EQ,IRCTC,3.0,896.2,2688.6,1027.0,3081.0,1034.0,3102.0,1015.1,3045.3,1026.95,3080.85 -2024-06-12,EQ,TATAMOTORS,100.0,261.0,26100.4,994.5,99450.0,1010.25,101025.0,987.0,98700.0,988.7,98870.0 -2024-06-12,EQ,TATAPOWER,150.0,147.49,22124.0,448.92,67338.0,451.76,67764.0,446.48,66972.0,447.58,67137.0 -2024-06-12,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,49.99,1025.29,49.99,1025.29,49.99,1025.29,49.99,1025.29 -2024-06-12,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,442.61,1031.28,442.61,1031.28,442.61,1031.28,442.61,1031.28 -2024-06-13,EQ,IRCTC,3.0,896.2,2688.6,1037.0,3111.0,1037.0,3111.0,1013.5,3040.5,1017.55,3052.65 -2024-06-13,EQ,KPITTECH,2.0,1500.0,3000.0,1490.4,2980.8,1520.95,3041.9,1483.0,2966.0,1487.4,2974.8 -2024-06-13,EQ,TATAMOTORS,100.0,261.0,26100.4,1002.0,100200.0,1002.0,100200.0,980.75,98075.0,985.85,98585.0 -2024-06-13,EQ,TATAPOWER,150.0,147.49,22124.0,454.89,68233.5,455.89,68383.5,447.58,67137.0,449.82,67473.0 -2024-06-13,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.19,1029.4,50.19,1029.4,50.19,1029.4,50.19,1029.4 -2024-06-13,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,445.68,1038.43,445.68,1038.43,445.68,1038.43,445.68,1038.43 -2024-06-14,EQ,IRCTC,3.0,896.2,2688.6,1024.0,3072.0,1027.7,3083.1,1014.65,3043.95,1018.2,3054.6 -2024-06-14,EQ,KPITTECH,2.0,1500.0,3000.0,1493.0,2986.0,1498.9,2997.8,1472.55,2945.1,1479.95,2959.9 -2024-06-14,EQ,TATAMOTORS,100.0,261.0,26100.4,990.0,99000.0,997.25,99725.0,981.4,98140.0,993.4,99340.0 -2024-06-14,EQ,TATAPOWER,150.0,147.49,22124.0,450.31,67546.5,451.51,67726.5,445.44,66816.0,446.58,66987.0 -2024-06-14,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 -2024-06-14,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 -2024-06-15,EQ,IRCTC,3.0,896.2,2688.6,1024.0,3072.0,1027.7,3083.1,1014.65,3043.95,1018.2,3054.6 -2024-06-15,EQ,KPITTECH,2.0,1500.0,3000.0,1493.0,2986.0,1498.9,2997.8,1472.55,2945.1,1479.95,2959.9 -2024-06-15,EQ,TATAMOTORS,100.0,261.0,26100.4,990.0,99000.0,997.25,99725.0,981.4,98140.0,993.4,99340.0 -2024-06-15,EQ,TATAPOWER,150.0,147.49,22124.0,450.31,67546.5,451.51,67726.5,445.44,66816.0,446.58,66987.0 -2024-06-15,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 -2024-06-15,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 -2024-06-16,EQ,IRCTC,3.0,896.2,2688.6,1024.0,3072.0,1027.7,3083.1,1014.65,3043.95,1018.2,3054.6 -2024-06-16,EQ,KPITTECH,2.0,1500.0,3000.0,1493.0,2986.0,1498.9,2997.8,1472.55,2945.1,1479.95,2959.9 -2024-06-16,EQ,TATAMOTORS,100.0,261.0,26100.4,990.0,99000.0,997.25,99725.0,981.4,98140.0,993.4,99340.0 -2024-06-16,EQ,TATAPOWER,150.0,147.49,22124.0,450.31,67546.5,451.51,67726.5,445.44,66816.0,446.58,66987.0 -2024-06-16,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 -2024-06-16,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 -2024-06-17,EQ,IRCTC,3.0,896.2,2688.6,1024.0,3072.0,1027.7,3083.1,1014.65,3043.95,1018.2,3054.6 -2024-06-17,EQ,KPITTECH,2.0,1500.0,3000.0,1493.0,2986.0,1498.9,2997.8,1472.55,2945.1,1479.95,2959.9 -2024-06-17,EQ,TATAMOTORS,100.0,261.0,26100.4,990.0,99000.0,997.25,99725.0,981.4,98140.0,993.4,99340.0 -2024-06-17,EQ,TATAPOWER,150.0,147.49,22124.0,450.31,67546.5,451.51,67726.5,445.44,66816.0,446.58,66987.0 -2024-06-17,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 -2024-06-17,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 -2024-06-18,EQ,IRCTC,3.0,896.2,2688.6,1019.0,3057.0,1038.65,3115.95,1018.7,3056.1,1032.4,3097.2 -2024-06-18,EQ,KPITTECH,2.0,1500.0,3000.0,1480.0,2960.0,1515.0,3030.0,1473.4,2946.8,1510.75,3021.5 -2024-06-18,EQ,TATAMOTORS,100.0,261.0,26100.4,1000.0,100000.0,1003.55,100355.0,984.0,98400.0,985.9,98590.0 -2024-06-18,EQ,TATAPOWER,150.0,147.49,22124.0,447.68,67152.0,452.16,67824.0,446.08,66912.0,449.62,67443.0 -2024-06-18,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.71,1040.06,50.71,1040.06,50.71,1040.06,50.71,1040.06 -2024-06-18,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,450.68,1050.08,450.68,1050.08,450.68,1050.08,450.68,1050.08 -2024-06-19,EQ,IRCTC,3.0,896.2,2688.6,1035.85,3107.55,1037.0,3111.0,1002.9,3008.7,1014.65,3043.95 -2024-06-19,EQ,KPITTECH,2.0,1500.0,3000.0,1521.75,3043.5,1525.95,3051.9,1488.55,2977.1,1515.85,3031.7 -2024-06-19,EQ,TATAMOTORS,100.0,261.0,26100.4,990.0,99000.0,994.9,99490.0,975.15,97515.0,977.35,97735.0 -2024-06-19,EQ,TATAPOWER,150.0,147.49,22124.0,449.92,67488.0,450.56,67584.0,439.61,65941.5,440.31,66046.5 -2024-06-19,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.69,1039.65,50.69,1039.65,50.69,1039.65,50.69,1039.65 -2024-06-19,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,449.56,1047.47,449.56,1047.47,449.56,1047.47,449.56,1047.47 -2024-06-20,EQ,IRCTC,3.0,896.2,2688.6,1017.35,3052.05,1027.0,3081.0,1007.2,3021.6,1015.6,3046.8 -2024-06-20,EQ,KPITTECH,2.0,1500.0,3000.0,1526.0,3052.0,1560.3,3120.6,1507.0,3014.0,1552.6,3105.2 -2024-06-20,EQ,TATAMOTORS,100.0,261.0,26100.4,980.0,98000.0,988.4,98840.0,976.35,97635.0,978.25,97825.0 -2024-06-20,EQ,TATAPOWER,150.0,147.49,22124.0,440.96,66144.0,444.44,66666.0,434.54,65181.0,441.6,66240.0 -2024-06-20,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.98,1045.6,50.98,1045.6,50.98,1045.6,50.98,1045.6 -2024-06-20,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,450.68,1050.08,450.68,1050.08,450.68,1050.08,450.68,1050.08 -2024-06-21,EQ,IRCTC,3.0,896.2,2688.6,1018.8,3056.4,1046.0,3138.0,1008.2,3024.6,1012.3,3036.9 -2024-06-21,EQ,KPITTECH,2.0,1500.0,3000.0,1574.7,3149.4,1638.65,3277.3,1555.35,3110.7,1588.75,3177.5 -2024-06-21,EQ,TATAMOTORS,100.0,261.0,26100.4,979.0,97900.0,980.9,98090.0,958.1,95810.0,961.8,96180.0 -2024-06-21,EQ,TATAPOWER,150.0,147.49,22124.0,441.6,66240.0,443.15,66472.5,435.63,65344.5,436.68,65502.0 -2024-06-21,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 -2024-06-21,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 -2024-06-22,EQ,IRCTC,3.0,896.2,2688.6,1018.8,3056.4,1046.0,3138.0,1008.2,3024.6,1012.3,3036.9 -2024-06-22,EQ,KPITTECH,2.0,1500.0,3000.0,1574.7,3149.4,1638.65,3277.3,1555.35,3110.7,1588.75,3177.5 -2024-06-22,EQ,TATAMOTORS,100.0,261.0,26100.4,979.0,97900.0,980.9,98090.0,958.1,95810.0,961.8,96180.0 -2024-06-22,EQ,TATAPOWER,150.0,147.49,22124.0,441.6,66240.0,443.15,66472.5,435.63,65344.5,436.68,65502.0 -2024-06-22,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 -2024-06-22,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 -2024-06-23,EQ,IRCTC,3.0,896.2,2688.6,1018.8,3056.4,1046.0,3138.0,1008.2,3024.6,1012.3,3036.9 -2024-06-23,EQ,KPITTECH,2.0,1500.0,3000.0,1574.7,3149.4,1638.65,3277.3,1555.35,3110.7,1588.75,3177.5 -2024-06-23,EQ,TATAMOTORS,100.0,261.0,26100.4,979.0,97900.0,980.9,98090.0,958.1,95810.0,961.8,96180.0 -2024-06-23,EQ,TATAPOWER,150.0,147.49,22124.0,441.6,66240.0,443.15,66472.5,435.63,65344.5,436.68,65502.0 -2024-06-23,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 -2024-06-23,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 -2024-06-24,EQ,IRCTC,3.0,896.2,2688.6,1020.0,3060.0,1037.95,3113.85,1007.6,3022.8,1010.25,3030.75 -2024-06-24,EQ,KPITTECH,2.0,1500.0,3000.0,1592.45,3184.9,1622.0,3244.0,1562.6,3125.2,1609.5,3219.0 -2024-06-24,EQ,TATAMOTORS,100.0,261.0,26100.4,960.9,96090.0,963.5,96350.0,950.05,95005.0,958.05,95805.0 -2024-06-24,EQ,TATAPOWER,150.0,147.49,22124.0,433.99,65098.5,437.47,65620.5,430.06,64509.0,433.59,65038.5 -2024-06-24,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,50.88,1043.55,50.88,1043.55,50.88,1043.55,50.88,1043.55 -2024-06-24,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,449.7,1047.8,449.7,1047.8,449.7,1047.8,449.7,1047.8 -2024-06-25,EQ,IRCTC,3.0,896.2,2688.6,1014.0,3042.0,1018.8,3056.4,987.1,2961.3,995.1,2985.3 -2024-06-25,EQ,KPITTECH,2.0,1500.0,3000.0,1611.0,3222.0,1631.0,3262.0,1575.0,3150.0,1579.05,3158.1 -2024-06-25,EQ,TATAMOTORS,100.0,261.0,26100.4,960.0,96000.0,962.85,96285.0,949.3,94930.0,955.0,95500.0 -2024-06-25,EQ,TATAPOWER,150.0,147.49,22124.0,433.99,65098.5,435.93,65389.5,427.42,64113.0,428.76,64314.0 -2024-06-25,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,51.24,1050.93,51.24,1050.93,51.24,1050.93,51.24,1050.93 -2024-06-25,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,450.71,1050.15,450.71,1050.15,450.71,1050.15,450.71,1050.15 -2024-06-26,EQ,IRCTC,3.0,896.2,2688.6,1000.0,3000.0,1002.75,3008.25,988.0,2964.0,990.45,2971.35 -2024-06-26,EQ,KPITTECH,2.0,1500.0,3000.0,1584.95,3169.9,1630.0,3260.0,1584.95,3169.9,1592.65,3185.3 -2024-06-26,EQ,TATAMOTORS,100.0,261.0,26100.4,956.0,95600.0,962.5,96250.0,950.1,95010.0,951.85,95185.0 -2024-06-26,EQ,TATAPOWER,150.0,147.49,22124.0,428.37,64255.5,433.79,65068.5,427.07,64060.5,430.21,64531.5 -2024-06-26,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,51.3,1052.16,51.3,1052.16,51.3,1052.16,51.3,1052.16 -2024-06-26,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,450.62,1049.94,450.62,1049.94,450.62,1049.94,450.62,1049.94 -2024-06-27,EQ,IRCTC,3.0,896.2,2688.6,991.0,2973.0,1002.35,3007.05,983.35,2950.05,991.25,2973.75 -2024-06-27,EQ,KPITTECH,2.0,1500.0,3000.0,1590.0,3180.0,1613.2,3226.4,1550.0,3100.0,1561.1,3122.2 -2024-06-27,EQ,TATAMOTORS,100.0,261.0,26100.4,952.5,95250.0,974.85,97485.0,948.05,94805.0,972.1,97210.0 -2024-06-27,EQ,TATAPOWER,150.0,147.49,22124.0,430.21,64531.5,440.96,66144.0,424.53,63679.5,437.42,65613.0 -2024-06-27,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,51.5,1056.27,51.5,1056.27,51.5,1056.27,51.5,1056.27 -2024-06-27,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,451.77,1052.62,451.77,1052.62,451.77,1052.62,451.77,1052.62 -2024-06-28,EQ,IRCTC,3.0,896.2,2688.6,995.7,2987.1,1007.5,3022.5,988.0,2964.0,989.25,2967.75 -2024-06-28,EQ,KPITTECH,2.0,1500.0,3000.0,1579.3,3158.6,1698.7,3397.4,1565.8,3131.6,1634.75,3269.5 -2024-06-28,EQ,TATAMOTORS,100.0,261.0,26100.4,975.0,97500.0,998.5,99850.0,972.55,97255.0,989.75,98975.0 -2024-06-28,EQ,TATAPOWER,150.0,147.49,22124.0,437.42,65613.0,442.4,66360.0,436.28,65442.0,438.57,65785.5 -2024-06-28,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 -2024-06-28,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 -2024-06-29,EQ,IRCTC,3.0,896.2,2688.6,995.7,2987.1,1007.5,3022.5,988.0,2964.0,989.25,2967.75 -2024-06-29,EQ,KPITTECH,2.0,1500.0,3000.0,1579.3,3158.6,1698.7,3397.4,1565.8,3131.6,1634.75,3269.5 -2024-06-29,EQ,TATAMOTORS,100.0,261.0,26100.4,975.0,97500.0,998.5,99850.0,972.55,97255.0,989.75,98975.0 -2024-06-29,EQ,TATAPOWER,150.0,147.49,22124.0,437.42,65613.0,442.4,66360.0,436.28,65442.0,438.57,65785.5 -2024-06-29,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 -2024-06-29,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 -2024-06-30,EQ,IRCTC,3.0,896.2,2688.6,995.7,2987.1,1007.5,3022.5,988.0,2964.0,989.25,2967.75 -2024-06-30,EQ,KPITTECH,2.0,1500.0,3000.0,1579.3,3158.6,1698.7,3397.4,1565.8,3131.6,1634.75,3269.5 -2024-06-30,EQ,TATAMOTORS,100.0,261.0,26100.4,975.0,97500.0,998.5,99850.0,972.55,97255.0,989.75,98975.0 -2024-06-30,EQ,TATAPOWER,150.0,147.49,22124.0,437.42,65613.0,442.4,66360.0,436.28,65442.0,438.57,65785.5 -2024-06-30,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 -2024-06-30,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 -2024-07-01,EQ,IRCTC,3.0,896.2,2688.6,990.0,2970.0,999.25,2997.75,989.05,2967.15,992.85,2978.55 -2024-07-01,EQ,KPITTECH,2.0,1500.0,3000.0,1650.0,3300.0,1719.45,3438.9,1645.0,3290.0,1662.8,3325.6 -2024-07-01,EQ,TATAMOTORS,100.0,261.0,26100.4,989.75,98975.0,1005.5,100550.0,985.2,98520.0,1002.05,100205.0 -2024-07-01,EQ,TATAPOWER,150.0,147.49,22124.0,438.97,65845.5,439.61,65941.5,432.35,64852.5,433.39,65008.5 -2024-07-01,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,48.77,1000.27,51.91,1064.67,51.91,1064.67,51.91,1064.67,51.91,1064.67 -2024-07-01,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,2.33,428.89,999.31,456.05,1062.6,456.05,1062.6,456.05,1062.6,456.05,1062.6 -2024-07-02,EQ,IRCTC,3.0,896.2,2688.6,995.2,2985.6,1014.5,3043.5,991.05,2973.15,1006.6,3019.8 -2024-07-02,EQ,KPITTECH,2.0,1500.0,3000.0,1686.65,3373.3,1705.0,3410.0,1636.0,3272.0,1663.6,3327.2 -2024-07-02,EQ,TATAMOTORS,100.0,261.0,26100.4,1004.05,100405.0,1005.0,100500.0,979.1,97910.0,981.3,98130.0 -2024-07-02,EQ,TATAPOWER,150.0,147.49,22124.0,433.99,65098.5,434.99,65248.5,426.03,63904.5,430.76,64614.0 -2024-07-02,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,51.83,2062.83,51.83,2062.83,51.83,2062.83,51.83,2062.83 -2024-07-02,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,455.11,2061.65,455.11,2061.65,455.11,2061.65,455.11,2061.65 -2024-07-03,EQ,IRCTC,3.0,896.2,2688.6,1007.4,3022.2,1010.0,3030.0,1001.1,3003.3,1004.25,3012.75 -2024-07-03,EQ,KPITTECH,2.0,1500.0,3000.0,1677.7,3355.4,1735.9,3471.8,1675.05,3350.1,1721.25,3442.5 -2024-07-03,EQ,TATAMOTORS,100.0,261.0,26100.4,984.95,98495.0,987.35,98735.0,973.5,97350.0,975.65,97565.0 -2024-07-03,EQ,TATAPOWER,150.0,147.49,22124.0,431.45,64717.5,433.44,65016.0,428.81,64321.5,431.85,64777.5 -2024-07-03,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.18,2076.76,52.18,2076.76,52.18,2076.76,52.18,2076.76 -2024-07-03,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,458.95,2079.04,458.95,2079.04,458.95,2079.04,458.95,2079.04 -2024-07-04,EQ,IRCTC,3.0,896.2,2688.6,1009.8,3029.4,1016.9,3050.7,1002.6,3007.8,1006.05,3018.15 -2024-07-04,EQ,KPITTECH,2.0,1500.0,3000.0,1734.95,3469.9,1774.1,3548.2,1725.0,3450.0,1741.65,3483.3 -2024-07-04,EQ,TATAMOTORS,100.0,261.0,26100.4,984.0,98400.0,1004.0,100400.0,979.6,97960.0,998.2,99820.0 -2024-07-04,EQ,TATAPOWER,150.0,147.49,22124.0,433.95,65092.5,442.25,66337.5,433.25,64987.5,436.25,65437.5 -2024-07-04,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.3,2081.54,52.3,2081.54,52.3,2081.54,52.3,2081.54 -2024-07-04,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,461.85,2092.18,461.85,2092.18,461.85,2092.18,461.85,2092.18 -2024-07-05,EQ,IRCTC,3.0,896.2,2688.6,1005.0,3015.0,1034.45,3103.35,1003.05,3009.15,1026.2,3078.6 -2024-07-05,EQ,KPITTECH,2.0,1500.0,3000.0,1746.9,3493.8,1746.9,3493.8,1680.1,3360.2,1693.95,3387.9 -2024-07-05,EQ,TATAMOTORS,100.0,261.0,26100.4,1005.0,100500.0,1006.6,100660.0,989.95,98995.0,993.65,99365.0 -2024-07-05,EQ,TATAPOWER,150.0,147.49,22124.0,436.45,65467.5,440.3,66045.0,434.0,65100.0,439.95,65992.5 -2024-07-05,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 -2024-07-05,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 -2024-07-06,EQ,IRCTC,3.0,896.2,2688.6,1005.0,3015.0,1034.45,3103.35,1003.05,3009.15,1026.2,3078.6 -2024-07-06,EQ,KPITTECH,2.0,1500.0,3000.0,1746.9,3493.8,1746.9,3493.8,1680.1,3360.2,1693.95,3387.9 -2024-07-06,EQ,TATAMOTORS,100.0,261.0,26100.4,1005.0,100500.0,1006.6,100660.0,989.95,98995.0,993.65,99365.0 -2024-07-06,EQ,TATAPOWER,150.0,147.49,22124.0,436.45,65467.5,440.3,66045.0,434.0,65100.0,439.95,65992.5 -2024-07-06,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 -2024-07-06,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 -2024-07-07,EQ,IRCTC,3.0,896.2,2688.6,1005.0,3015.0,1034.45,3103.35,1003.05,3009.15,1026.2,3078.6 -2024-07-07,EQ,KPITTECH,2.0,1500.0,3000.0,1746.9,3493.8,1746.9,3493.8,1680.1,3360.2,1693.95,3387.9 -2024-07-07,EQ,TATAMOTORS,100.0,261.0,26100.4,1005.0,100500.0,1006.6,100660.0,989.95,98995.0,993.65,99365.0 -2024-07-07,EQ,TATAPOWER,150.0,147.49,22124.0,436.45,65467.5,440.3,66045.0,434.0,65100.0,439.95,65992.5 -2024-07-07,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 -2024-07-07,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 -2024-07-08,EQ,IRCTC,3.0,896.2,2688.6,1030.0,3090.0,1051.75,3155.25,1027.8,3083.4,1045.6,3136.8 -2024-07-08,EQ,KPITTECH,2.0,1500.0,3000.0,1693.95,3387.9,1700.9,3401.8,1653.75,3307.5,1682.95,3365.9 -2024-07-08,EQ,TATAMOTORS,100.0,261.0,26100.4,1005.0,100500.0,1016.6,101660.0,996.2,99620.0,1002.6,100260.0 -2024-07-08,EQ,TATAPOWER,150.0,147.49,22124.0,440.7,66105.0,443.45,66517.5,431.9,64785.0,433.45,65017.5 -2024-07-08,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.53,2090.69,52.53,2090.69,52.53,2090.69,52.53,2090.69 -2024-07-08,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,462.69,2095.99,462.69,2095.99,462.69,2095.99,462.69,2095.99 -2024-07-09,EQ,IRCTC,3.0,896.2,2688.6,1052.85,3158.55,1055.0,3165.0,1023.2,3069.6,1027.9,3083.7 -2024-07-09,EQ,KPITTECH,2.0,1500.0,3000.0,1732.0,3464.0,1749.8,3499.6,1691.3,3382.6,1719.55,3439.1 -2024-07-09,EQ,TATAMOTORS,100.0,261.0,26100.4,1000.95,100095.0,1017.0,101700.0,998.1,99810.0,1014.95,101495.0 -2024-07-09,EQ,TATAPOWER,150.0,147.49,22124.0,437.5,65625.0,441.8,66270.0,434.7,65205.0,438.95,65842.5 -2024-07-09,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.72,2098.26,52.72,2098.26,52.72,2098.26,52.72,2098.26 -2024-07-09,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,464.39,2103.69,464.39,2103.69,464.39,2103.69,464.39,2103.69 -2024-07-10,EQ,IRCTC,3.0,896.2,2688.6,1032.45,3097.35,1037.3,3111.9,993.75,2981.25,1021.85,3065.55 -2024-07-10,EQ,KPITTECH,2.0,1500.0,3000.0,1730.0,3460.0,1733.9,3467.8,1660.9,3321.8,1701.2,3402.4 -2024-07-10,EQ,TATAMOTORS,100.0,261.0,26100.4,1015.0,101500.0,1019.85,101985.0,986.05,98605.0,1005.5,100550.0 -2024-07-10,EQ,TATAPOWER,150.0,147.49,22124.0,439.95,65992.5,442.0,66300.0,426.85,64027.5,437.35,65602.5 -2024-07-10,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.52,2090.3,52.52,2090.3,52.52,2090.3,52.52,2090.3 -2024-07-10,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,461.85,2092.18,461.85,2092.18,461.85,2092.18,461.85,2092.18 -2024-07-11,EQ,IRCTC,3.0,896.2,2688.6,1030.25,3090.75,1041.8,3125.4,1026.95,3080.85,1029.4,3088.2 -2024-07-11,EQ,KPITTECH,2.0,1500.0,3000.0,1713.1,3426.2,1740.55,3481.1,1696.0,3392.0,1709.85,3419.7 -2024-07-11,EQ,TATAMOTORS,100.0,261.0,26100.4,1008.0,100800.0,1025.5,102550.0,1007.05,100705.0,1020.8,102080.0 -2024-07-11,EQ,TATAPOWER,150.0,147.49,22124.0,438.95,65842.5,444.5,66675.0,436.1,65415.0,440.4,66060.0 -2024-07-11,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.59,2093.08,52.59,2093.08,52.59,2093.08,52.59,2093.08 -2024-07-11,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,462.52,2095.22,462.52,2095.22,462.52,2095.22,462.52,2095.22 -2024-07-12,EQ,IRCTC,3.0,896.2,2688.6,1031.0,3093.0,1059.45,3178.35,1022.25,3066.75,1043.05,3129.15 -2024-07-12,EQ,KPITTECH,2.0,1500.0,3000.0,1718.4,3436.8,1928.7,3857.4,1702.9,3405.8,1865.55,3731.1 -2024-07-12,EQ,TATAMOTORS,100.0,261.0,26100.4,1023.85,102385.0,1025.9,102590.0,1015.0,101500.0,1016.75,101675.0 -2024-07-12,EQ,TATAPOWER,150.0,147.49,22124.0,441.8,66270.0,442.15,66322.5,432.35,64852.5,434.05,65107.5 -2024-07-12,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 -2024-07-12,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 -2024-07-13,EQ,IRCTC,3.0,896.2,2688.6,1031.0,3093.0,1059.45,3178.35,1022.25,3066.75,1043.05,3129.15 -2024-07-13,EQ,KPITTECH,2.0,1500.0,3000.0,1718.4,3436.8,1928.7,3857.4,1702.9,3405.8,1865.55,3731.1 -2024-07-13,EQ,TATAMOTORS,100.0,261.0,26100.4,1023.85,102385.0,1025.9,102590.0,1015.0,101500.0,1016.75,101675.0 -2024-07-13,EQ,TATAPOWER,150.0,147.49,22124.0,441.8,66270.0,442.15,66322.5,432.35,64852.5,434.05,65107.5 -2024-07-13,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 -2024-07-13,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 -2024-07-14,EQ,IRCTC,3.0,896.2,2688.6,1031.0,3093.0,1059.45,3178.35,1022.25,3066.75,1043.05,3129.15 -2024-07-14,EQ,KPITTECH,2.0,1500.0,3000.0,1718.4,3436.8,1928.7,3857.4,1702.9,3405.8,1865.55,3731.1 -2024-07-14,EQ,TATAMOTORS,100.0,261.0,26100.4,1023.85,102385.0,1025.9,102590.0,1015.0,101500.0,1016.75,101675.0 -2024-07-14,EQ,TATAPOWER,150.0,147.49,22124.0,441.8,66270.0,442.15,66322.5,432.35,64852.5,434.05,65107.5 -2024-07-14,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 -2024-07-14,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 -2024-07-15,EQ,IRCTC,3.0,896.2,2688.6,1046.85,3140.55,1047.4,3142.2,1035.05,3105.15,1037.9,3113.7 -2024-07-15,EQ,KPITTECH,2.0,1500.0,3000.0,1882.3,3764.6,1891.35,3782.7,1827.1,3654.2,1840.5,3681.0 -2024-07-15,EQ,TATAMOTORS,100.0,261.0,26100.4,1021.35,102135.0,1029.8,102980.0,1017.3,101730.0,1024.45,102445.0 -2024-07-15,EQ,TATAPOWER,150.0,147.49,22124.0,436.4,65460.0,442.6,66390.0,431.0,64650.0,439.35,65902.5 -2024-07-15,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,53.09,2112.98,53.09,2112.98,53.09,2112.98,53.09,2112.98 -2024-07-15,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,465.78,2109.98,465.78,2109.98,465.78,2109.98,465.78,2109.98 -2024-07-16,EQ,IRCTC,3.0,896.2,2688.6,1042.0,3126.0,1044.95,3134.85,1024.5,3073.5,1029.0,3087.0 -2024-07-16,EQ,KPITTECH,2.0,1500.0,3000.0,1848.0,3696.0,1885.85,3771.7,1817.25,3634.5,1868.7,3737.4 -2024-07-16,EQ,TATAMOTORS,100.0,261.0,26100.4,1025.5,102550.0,1029.6,102960.0,1019.2,101920.0,1021.15,102115.0 -2024-07-16,EQ,TATAPOWER,150.0,147.49,22124.0,440.4,66060.0,445.25,66787.5,436.1,65415.0,436.9,65535.0 -2024-07-16,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,53.12,2114.18,53.12,2114.18,53.12,2114.18,53.12,2114.18 -2024-07-16,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,465.75,2109.85,465.75,2109.85,465.75,2109.85,465.75,2109.85 -2024-07-17,EQ,IRCTC,3.0,896.2,2688.6,1042.0,3126.0,1044.95,3134.85,1024.5,3073.5,1029.0,3087.0 -2024-07-17,EQ,KPITTECH,2.0,1500.0,3000.0,1848.0,3696.0,1885.85,3771.7,1817.25,3634.5,1868.7,3737.4 -2024-07-17,EQ,TATAMOTORS,100.0,261.0,26100.4,1025.5,102550.0,1029.6,102960.0,1019.2,101920.0,1021.15,102115.0 -2024-07-17,EQ,TATAPOWER,150.0,147.49,22124.0,440.4,66060.0,445.25,66787.5,436.1,65415.0,436.9,65535.0 -2024-07-17,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,53.12,2114.18,53.12,2114.18,53.12,2114.18,53.12,2114.18 -2024-07-17,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,465.75,2109.85,465.75,2109.85,465.75,2109.85,465.75,2109.85 -2024-07-18,EQ,IRCTC,3.0,896.2,2688.6,1027.85,3083.55,1028.75,3086.25,1004.1,3012.3,1010.25,3030.75 -2024-07-18,EQ,KPITTECH,2.0,1500.0,3000.0,1860.0,3720.0,1882.0,3764.0,1812.0,3624.0,1858.3,3716.6 -2024-07-18,EQ,TATAMOTORS,100.0,261.0,26100.4,1022.95,102295.0,1027.0,102700.0,1008.0,100800.0,1024.55,102455.0 -2024-07-18,EQ,TATAPOWER,150.0,147.49,22124.0,440.9,66135.0,441.0,66150.0,429.0,64350.0,429.95,64492.5 -2024-07-18,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,53.26,2119.75,53.26,2119.75,53.26,2119.75,53.26,2119.75 -2024-07-18,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,466.62,2113.79,466.62,2113.79,466.62,2113.79,466.62,2113.79 -2024-07-19,EQ,IRCTC,3.0,896.2,2688.6,1012.65,3037.95,1014.95,3044.85,985.0,2955.0,989.1,2967.3 -2024-07-19,EQ,KPITTECH,2.0,1500.0,3000.0,1850.05,3700.1,1909.0,3818.0,1810.0,3620.0,1819.7,3639.4 -2024-07-19,EQ,TATAMOTORS,100.0,261.0,26100.4,1024.0,102400.0,1024.0,102400.0,986.65,98665.0,990.0,99000.0 -2024-07-19,EQ,TATAPOWER,150.0,147.49,22124.0,429.95,64492.5,429.95,64492.5,412.85,61927.5,414.15,62122.5 -2024-07-19,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 -2024-07-19,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 -2024-07-20,EQ,IRCTC,3.0,896.2,2688.6,1012.65,3037.95,1014.95,3044.85,985.0,2955.0,989.1,2967.3 -2024-07-20,EQ,KPITTECH,2.0,1500.0,3000.0,1850.05,3700.1,1909.0,3818.0,1810.0,3620.0,1819.7,3639.4 -2024-07-20,EQ,TATAMOTORS,100.0,261.0,26100.4,1024.0,102400.0,1024.0,102400.0,986.65,98665.0,990.0,99000.0 -2024-07-20,EQ,TATAPOWER,150.0,147.49,22124.0,429.95,64492.5,429.95,64492.5,412.85,61927.5,414.15,62122.5 -2024-07-20,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 -2024-07-20,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 -2024-07-21,EQ,IRCTC,3.0,896.2,2688.6,1012.65,3037.95,1014.95,3044.85,985.0,2955.0,989.1,2967.3 -2024-07-21,EQ,KPITTECH,2.0,1500.0,3000.0,1850.05,3700.1,1909.0,3818.0,1810.0,3620.0,1819.7,3639.4 -2024-07-21,EQ,TATAMOTORS,100.0,261.0,26100.4,1024.0,102400.0,1024.0,102400.0,986.65,98665.0,990.0,99000.0 -2024-07-21,EQ,TATAPOWER,150.0,147.49,22124.0,429.95,64492.5,429.95,64492.5,412.85,61927.5,414.15,62122.5 -2024-07-21,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 -2024-07-21,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 -2024-07-22,EQ,IRCTC,3.0,896.2,2688.6,990.0,2970.0,1011.95,3035.85,971.0,2913.0,1006.25,3018.75 -2024-07-22,EQ,KPITTECH,2.0,1500.0,3000.0,1800.0,3600.0,1853.9,3707.8,1770.95,3541.9,1825.4,3650.8 -2024-07-22,EQ,TATAMOTORS,100.0,261.0,26100.4,990.0,99000.0,1008.0,100800.0,976.55,97655.0,1003.15,100315.0 -2024-07-22,EQ,TATAPOWER,150.0,147.49,22124.0,415.0,62250.0,425.0,63750.0,409.6,61440.0,424.05,63607.5 -2024-07-22,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.66,2095.87,52.66,2095.87,52.66,2095.87,52.66,2095.87 -2024-07-22,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,458.7,2077.91,458.7,2077.91,458.7,2077.91,458.7,2077.91 -2024-07-23,EQ,IRCTC,3.0,896.2,2688.6,1015.7,3047.1,1015.7,3047.1,940.05,2820.15,972.9,2918.7 -2024-07-23,EQ,KPITTECH,2.0,1500.0,3000.0,1825.4,3650.8,1830.8,3661.6,1705.55,3411.1,1794.5,3589.0 -2024-07-23,EQ,TATAMOTORS,100.0,261.0,26100.4,1007.9,100790.0,1008.65,100865.0,967.2,96720.0,1001.8,100180.0 -2024-07-23,EQ,TATAPOWER,150.0,147.49,22124.0,428.65,64297.5,428.65,64297.5,400.0,60000.0,416.45,62467.5 -2024-07-23,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.52,2090.3,52.52,2090.3,52.52,2090.3,52.52,2090.3 -2024-07-23,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,457.36,2071.84,457.36,2071.84,457.36,2071.84,457.36,2071.84 -2024-07-24,EQ,IRCTC,3.0,896.2,2688.6,974.7,2924.1,988.25,2964.75,968.65,2905.95,974.2,2922.6 -2024-07-24,EQ,KPITTECH,2.0,1500.0,3000.0,1810.0,3620.0,1885.5,3771.0,1790.95,3581.9,1853.85,3707.7 -2024-07-24,EQ,TATAMOTORS,100.0,261.0,26100.4,997.8,99780.0,1034.25,103425.0,995.15,99515.0,1027.7,102770.0 -2024-07-24,EQ,TATAPOWER,150.0,147.49,22124.0,416.45,62467.5,425.0,63750.0,415.25,62287.5,419.95,62992.5 -2024-07-24,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.83,2102.63,52.83,2102.63,52.83,2102.63,52.83,2102.63 -2024-07-24,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,461.26,2089.51,461.26,2089.51,461.26,2089.51,461.26,2089.51 -2024-07-25,EQ,IRCTC,3.0,896.2,2688.6,970.95,2912.85,972.6,2917.8,954.0,2862.0,969.15,2907.45 -2024-07-25,EQ,KPITTECH,2.0,1500.0,3000.0,1847.85,3695.7,1847.85,3695.7,1762.05,3524.1,1773.95,3547.9 -2024-07-25,EQ,TATAMOTORS,100.0,261.0,26100.4,1029.0,102900.0,1094.0,109400.0,1024.35,102435.0,1090.95,109095.0 -2024-07-25,EQ,TATAPOWER,150.0,147.49,22124.0,416.35,62452.5,425.75,63862.5,412.65,61897.5,423.35,63502.5 -2024-07-25,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 -2024-07-25,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,464.13,2102.51,464.13,2102.51,464.13,2102.51,464.13,2102.51 -2024-07-26,EQ,IRCTC,3.0,896.2,2688.6,976.0,2928.0,991.35,2974.05,972.9,2918.7,984.15,2952.45 -2024-07-26,EQ,KPITTECH,2.0,1500.0,3000.0,1805.0,3610.0,1815.0,3630.0,1778.15,3556.3,1788.95,3577.9 -2024-07-26,EQ,TATAMOTORS,100.0,261.0,26100.4,1111.95,111195.0,1120.5,112050.0,1083.6,108360.0,1118.3,111830.0 -2024-07-26,EQ,TATAPOWER,150.0,147.49,22124.0,432.0,64800.0,446.2,66930.0,430.15,64522.5,444.7,66705.0 -2024-07-26,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 -2024-07-26,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 -2024-07-27,EQ,IRCTC,3.0,896.2,2688.6,976.0,2928.0,991.35,2974.05,972.9,2918.7,984.15,2952.45 -2024-07-27,EQ,KPITTECH,2.0,1500.0,3000.0,1805.0,3610.0,1815.0,3630.0,1778.15,3556.3,1788.95,3577.9 -2024-07-27,EQ,TATAMOTORS,100.0,261.0,26100.4,1111.95,111195.0,1120.5,112050.0,1083.6,108360.0,1118.3,111830.0 -2024-07-27,EQ,TATAPOWER,150.0,147.49,22124.0,432.0,64800.0,446.2,66930.0,430.15,64522.5,444.7,66705.0 -2024-07-27,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 -2024-07-27,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 -2024-07-28,EQ,IRCTC,3.0,896.2,2688.6,976.0,2928.0,991.35,2974.05,972.9,2918.7,984.15,2952.45 -2024-07-28,EQ,KPITTECH,2.0,1500.0,3000.0,1805.0,3610.0,1815.0,3630.0,1778.15,3556.3,1788.95,3577.9 -2024-07-28,EQ,TATAMOTORS,100.0,261.0,26100.4,1111.95,111195.0,1120.5,112050.0,1083.6,108360.0,1118.3,111830.0 -2024-07-28,EQ,TATAPOWER,150.0,147.49,22124.0,432.0,64800.0,446.2,66930.0,430.15,64522.5,444.7,66705.0 -2024-07-28,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 -2024-07-28,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 -2024-07-29,EQ,IRCTC,3.0,896.2,2688.6,990.0,2970.0,1000.8,3002.4,985.3,2955.9,991.45,2974.35 -2024-07-29,EQ,KPITTECH,2.0,1500.0,3000.0,1800.0,3600.0,1839.0,3678.0,1774.2,3548.4,1799.5,3599.0 -2024-07-29,EQ,TATAMOTORS,100.0,261.0,26100.4,1124.0,112400.0,1139.9,113990.0,1118.6,111860.0,1124.0,112400.0 -2024-07-29,EQ,TATAPOWER,150.0,147.49,22124.0,446.95,67042.5,450.0,67500.0,441.0,66150.0,442.25,66337.5 -2024-07-29,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,53.7,2137.26,53.7,2137.26,53.7,2137.26,53.7,2137.26 -2024-07-29,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,472.96,2142.51,472.96,2142.51,472.96,2142.51,472.96,2142.51 -2024-07-30,EQ,IRCTC,3.0,896.2,2688.6,994.5,2983.5,998.0,2994.0,988.45,2965.35,989.6,2968.8 -2024-07-30,EQ,KPITTECH,2.0,1500.0,3000.0,1800.0,3600.0,1841.95,3683.9,1787.5,3575.0,1836.9,3673.8 -2024-07-30,EQ,TATAMOTORS,100.0,261.0,26100.4,1125.8,112580.0,1179.0,117900.0,1118.6,111860.0,1161.85,116185.0 -2024-07-30,EQ,TATAPOWER,150.0,147.49,22124.0,442.25,66337.5,449.2,67380.0,440.0,66000.0,444.1,66615.0 -2024-07-30,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,54.01,2149.6,54.01,2149.6,54.01,2149.6,54.01,2149.6 -2024-07-30,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,474.73,2150.53,474.73,2150.53,474.73,2150.53,474.73,2150.53 -2024-07-31,EQ,IRCTC,3.0,896.2,2688.6,990.0,2970.0,994.4,2983.2,985.5,2956.5,987.65,2962.95 -2024-07-31,EQ,KPITTECH,2.0,1500.0,3000.0,1840.0,3680.0,1910.0,3820.0,1830.1,3660.2,1842.6,3685.2 -2024-07-31,EQ,TATAMOTORS,100.0,261.0,26100.4,1164.0,116400.0,1167.9,116790.0,1145.3,114530.0,1156.65,115665.0 -2024-07-31,EQ,TATAPOWER,150.0,147.49,22124.0,446.4,66960.0,455.0,68250.0,445.0,66750.0,453.6,68040.0 -2024-07-31,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,54.19,2156.76,54.19,2156.76,54.19,2156.76,54.19,2156.76 -2024-07-31,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,477.8,2164.43,477.8,2164.43,477.8,2164.43,477.8,2164.43 -2024-08-01,EQ,IRCTC,3.0,896.2,2688.6,989.9,2969.7,995.0,2985.0,976.0,2928.0,980.5,2941.5 -2024-08-01,EQ,KPITTECH,2.0,1500.0,3000.0,1873.5,3747.0,1899.9,3799.8,1831.0,3662.0,1840.45,3680.9 -2024-08-01,EQ,TATAMOTORS,100.0,261.0,26100.4,1167.0,116700.0,1176.0,117600.0,1136.5,113650.0,1144.4,114440.0 -2024-08-01,EQ,TATAPOWER,150.0,147.49,22124.0,454.95,68242.5,465.85,69877.5,454.05,68107.5,464.4,69660.0 -2024-08-01,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.8,50.26,2000.27,54.14,2154.77,54.14,2154.77,54.14,2154.77,54.14,2154.77 -2024-08-01,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,4.53,441.62,2000.56,477.94,2165.07,477.94,2165.07,477.94,2165.07,477.94,2165.07 -2024-08-02,EQ,IRCTC,3.0,896.2,2688.6,972.75,2918.25,976.5,2929.5,963.65,2890.95,966.4,2899.2 -2024-08-02,EQ,KPITTECH,2.0,1500.0,3000.0,1818.2,3636.4,1874.95,3749.9,1800.45,3600.9,1823.95,3647.9 -2024-08-02,EQ,TATAMOTORS,100.0,261.0,26100.4,1120.0,112000.0,1120.0,112000.0,1090.05,109005.0,1096.65,109665.0 -2024-08-02,EQ,TATAPOWER,150.0,147.49,22124.0,460.3,69045.0,471.0,70650.0,452.35,67852.5,460.35,69052.5 -2024-08-02,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 -2024-08-02,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 -2024-08-03,EQ,IRCTC,3.0,896.2,2688.6,972.75,2918.25,976.5,2929.5,963.65,2890.95,966.4,2899.2 -2024-08-03,EQ,KPITTECH,2.0,1500.0,3000.0,1818.2,3636.4,1874.95,3749.9,1800.45,3600.9,1823.95,3647.9 -2024-08-03,EQ,TATAMOTORS,100.0,261.0,26100.4,1120.0,112000.0,1120.0,112000.0,1090.05,109005.0,1096.65,109665.0 -2024-08-03,EQ,TATAPOWER,150.0,147.49,22124.0,460.3,69045.0,471.0,70650.0,452.35,67852.5,460.35,69052.5 -2024-08-03,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 -2024-08-03,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 -2024-08-04,EQ,IRCTC,3.0,896.2,2688.6,972.75,2918.25,976.5,2929.5,963.65,2890.95,966.4,2899.2 -2024-08-04,EQ,KPITTECH,2.0,1500.0,3000.0,1818.2,3636.4,1874.95,3749.9,1800.45,3600.9,1823.95,3647.9 -2024-08-04,EQ,TATAMOTORS,100.0,261.0,26100.4,1120.0,112000.0,1120.0,112000.0,1090.05,109005.0,1096.65,109665.0 -2024-08-04,EQ,TATAPOWER,150.0,147.49,22124.0,460.3,69045.0,471.0,70650.0,452.35,67852.5,460.35,69052.5 -2024-08-04,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 -2024-08-04,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 -2024-08-05,EQ,IRCTC,3.0,896.2,2688.6,945.0,2835.0,954.0,2862.0,921.15,2763.45,925.5,2776.5 -2024-08-05,EQ,KPITTECH,2.0,1500.0,3000.0,1769.55,3539.1,1784.9,3569.8,1712.0,3424.0,1725.65,3451.3 -2024-08-05,EQ,TATAMOTORS,100.0,261.0,26100.4,1059.95,105995.0,1065.0,106500.0,1014.05,101405.0,1016.45,101645.0 -2024-08-05,EQ,TATAPOWER,150.0,147.49,22124.0,446.0,66900.0,452.9,67935.0,430.1,64515.0,434.8,65220.0 -2024-08-05,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,58.41,51.37,3000.37,52.08,3041.99,52.08,3041.99,52.08,3041.99,52.08,3041.99 -2024-08-05,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,6.64,452.01,3001.37,461.48,3064.23,461.48,3064.23,461.48,3064.23,461.48,3064.23 -2024-08-06,EQ,IRCTC,3.0,896.2,2688.6,925.5,2776.5,946.75,2840.25,915.9,2747.7,919.15,2757.45 -2024-08-06,EQ,KPITTECH,2.0,1500.0,3000.0,1759.75,3519.5,1794.95,3589.9,1685.0,3370.0,1691.95,3383.9 -2024-08-06,EQ,TATAMOTORS,100.0,261.0,26100.4,1030.0,103000.0,1060.65,106065.0,1008.4,100840.0,1013.75,101375.0 -2024-08-06,EQ,TATAPOWER,150.0,147.49,22124.0,438.0,65700.0,449.4,67410.0,433.5,65025.0,436.7,65505.0 -2024-08-06,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,58.41,51.37,3000.37,51.86,3029.14,51.86,3029.14,51.86,3029.14,51.86,3029.14 -2024-08-06,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,6.64,452.01,3001.37,458.94,3047.36,458.94,3047.36,458.94,3047.36,458.94,3047.36 -2024-08-07,EQ,IRCTC,3.0,896.2,2688.6,925.5,2776.5,946.75,2840.25,915.9,2747.7,919.15,2757.45 -2024-08-07,EQ,KPITTECH,2.0,1500.0,3000.0,1759.75,3519.5,1794.95,3589.9,1685.0,3370.0,1691.95,3383.9 -2024-08-07,EQ,TATAMOTORS,100.0,261.0,26100.4,1030.0,103000.0,1060.65,106065.0,1008.4,100840.0,1013.75,101375.0 -2024-08-07,EQ,TATAPOWER,150.0,147.49,22124.0,438.0,65700.0,449.4,67410.0,433.5,65025.0,436.7,65505.0 -2024-08-07,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,58.41,51.37,3000.37,51.86,3029.14,51.86,3029.14,51.86,3029.14,51.86,3029.14 -2024-08-07,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,6.64,452.01,3001.37,458.94,3047.36,458.94,3047.36,458.94,3047.36,458.94,3047.36 diff --git a/DATA/GOLD/Holdings/Holdings_data_v3.csv b/DATA/GOLD/Holdings/Holdings_data_v3.csv deleted file mode 100644 index 3a4d6a4b..00000000 --- a/DATA/GOLD/Holdings/Holdings_data_v3.csv +++ /dev/null @@ -1,1571 +0,0 @@ -date,holding_amount,open_amount,high_amount,low_amount,close_amount -2020-04-21,1051.4,1085.28,1085.28,1029.56,1038.66 -2020-04-22,1051.4,1035.86,1065.12,1009.4,1056.02 -2020-04-23,1051.4,1067.92,1094.24,1049.02,1052.52 -2020-04-24,1051.4,1043.56,1070.02,1029.56,1032.36 -2020-04-25,1051.4,1043.56,1070.02,1029.56,1032.36 -2020-04-26,1051.4,1043.56,1070.02,1029.56,1032.36 -2020-04-27,1051.4,1056.02,1060.22,1040.76,1047.06 -2020-04-28,1051.4,1052.52,1088.08,1046.36,1070.58 -2020-04-29,1051.4,1077.58,1103.34,1065.12,1087.38 -2020-04-30,1051.4,1195.88,1304.38,1195.88,1297.38 -2020-05-01,1051.4,1195.88,1304.38,1195.88,1297.38 -2020-05-02,1051.4,1195.88,1304.38,1195.88,1297.38 -2020-05-03,1051.4,1195.88,1304.38,1195.88,1297.38 -2020-05-04,1470.4,1642.74,1646.54,1539.0,1584.22 -2020-05-05,2635.9,2696.13,2774.14,2534.9,2581.5 -2020-05-06,2635.9,2611.25,2754.17,2562.15,2698.31 -2020-05-07,2635.9,2692.61,2756.67,2631.41,2655.91 -2020-05-08,2635.9,2720.52,2729.07,2564.55,2582.05 -2020-05-09,2635.9,2720.52,2729.07,2564.55,2582.05 -2020-05-10,2635.9,2720.52,2729.07,2564.55,2582.05 -2020-05-11,2635.9,2574.15,2790.01,2552.0,2652.93 -2020-05-12,2635.9,2635.08,2679.84,2556.32,2624.33 -2020-05-13,2635.9,2775.67,2807.67,2625.28,2682.14 -2020-05-14,2635.9,2600.07,2669.73,2571.76,2608.02 -2020-05-15,2635.9,2623.72,2635.88,2559.61,2595.97 -2020-05-16,2635.9,2623.72,2635.88,2559.61,2595.97 -2020-05-17,2635.9,2623.72,2635.88,2559.61,2595.97 -2020-05-18,2635.9,2627.02,2627.02,2408.49,2471.05 -2020-05-19,3135.9,2995.56,3082.63,2920.35,2940.71 -2020-05-20,3135.9,2931.2,3050.52,2920.75,2993.77 -2020-05-21,3135.9,2982.36,3131.08,2967.31,3050.52 -2020-05-22,3135.9,3041.61,3074.92,2983.21,3016.11 -2020-05-23,3135.9,3041.61,3074.92,2983.21,3016.11 -2020-05-24,3135.9,3041.61,3074.92,2983.21,3016.11 -2020-05-25,3135.9,3041.61,3074.92,2983.21,3016.11 -2020-05-26,3135.9,3074.92,3225.18,3025.06,3069.06 -2020-05-27,3135.9,3131.52,3167.43,3046.52,3111.87 -2020-05-28,3135.9,3135.78,3201.79,3081.57,3153.09 -2020-05-29,3135.9,3108.78,3172.49,3070.12,3126.39 -2020-05-30,3135.9,3108.78,3172.49,3070.12,3126.39 -2020-05-31,3135.9,3108.78,3172.49,3070.12,3126.39 -2020-06-01,3135.9,3162.3,3267.76,3145.39,3188.0 -2020-06-02,3135.9,3196.36,3430.15,3188.95,3397.4 -2020-06-03,3135.9,3493.82,3521.18,3388.4,3422.26 -2020-06-04,3135.9,3450.26,3520.23,3347.3,3403.41 -2020-06-05,3135.9,3474.17,3736.69,3438.61,3663.78 -2020-06-06,3135.9,3474.17,3736.69,3438.61,3663.78 -2020-06-07,3135.9,3474.17,3736.69,3438.61,3663.78 -2020-06-08,3135.9,3766.7,3863.79,3669.75,3717.26 -2020-06-09,3135.9,3752.03,3817.73,3590.08,3624.69 -2020-06-10,3135.9,3618.99,3768.85,3554.17,3694.24 -2020-06-11,3135.9,3668.03,3733.89,3533.2,3558.46 -2020-06-12,3135.9,3331.96,3570.86,3290.26,3531.85 -2020-06-13,3135.9,3331.96,3570.86,3290.26,3531.85 -2020-06-14,3135.9,3331.96,3570.86,3290.26,3531.85 -2020-06-15,1470.4,1976.0,1976.0,1889.17,1897.72 -2020-06-16,1470.4,1926.03,1954.34,1737.17,1789.23 -2020-06-17,1470.4,1756.17,1820.2,1733.37,1801.39 -2020-06-18,1470.4,1793.79,1835.4,1777.83,1819.44 -2020-06-19,1470.4,1822.1,1961.94,1805.19,1935.53 -2020-06-20,1470.4,1822.1,1961.94,1805.19,1935.53 -2020-06-21,1470.4,1822.1,1961.94,1805.19,1935.53 -2020-06-22,1470.4,1932.68,1980.75,1907.22,1938.38 -2020-06-23,1470.4,1944.84,2001.65,1924.13,1971.44 -2020-06-24,1470.4,1987.4,2092.28,1967.64,1978.85 -2020-06-25,1470.4,1960.99,2007.16,1919.38,1960.04 -2020-06-26,1470.4,1990.25,2002.6,1894.87,1914.63 -2020-06-27,1470.4,1990.25,2002.6,1894.87,1914.63 -2020-06-28,1470.4,1990.25,2002.6,1894.87,1914.63 -2020-06-29,1470.4,1914.63,1914.63,1851.36,1877.96 -2020-06-30,1470.4,1921.28,1931.73,1837.3,1855.16 -2020-07-01,1470.4,1869.41,1915.58,1854.21,1902.47 -2020-07-02,1470.4,1902.47,1943.89,1895.82,1917.48 -2020-07-03,3030.4,3475.48,3593.46,3449.98,3495.54 -2020-07-04,3030.4,3475.48,3593.46,3449.98,3495.54 -2020-07-05,3030.4,3475.48,3593.46,3449.98,3495.54 -2020-07-06,3030.4,3547.9,3713.48,3530.9,3683.22 -2020-07-07,3030.4,3710.08,3804.6,3650.92,3684.92 -2020-07-08,3030.4,3699.88,3745.78,3521.04,3559.8 -2020-07-09,3030.4,3591.76,3681.52,3536.0,3613.86 -2020-07-10,3030.4,3605.36,3669.62,3561.5,3635.96 -2020-07-11,3030.4,3605.36,3669.62,3561.5,3635.96 -2020-07-12,3030.4,3605.36,3669.62,3561.5,3635.96 -2020-07-13,3030.4,3678.12,3787.94,3610.46,3649.22 -2020-07-14,3030.4,3612.16,3634.26,3517.64,3553.0 -2020-07-15,3030.4,3608.76,3608.76,3463.58,3487.04 -2020-07-16,3030.4,3512.54,3512.54,3399.32,3478.54 -2020-07-17,3030.4,3502.34,3613.86,3490.44,3595.16 -2020-07-18,3030.4,3502.34,3613.86,3490.44,3595.16 -2020-07-19,3030.4,3502.34,3613.86,3490.44,3595.16 -2020-07-20,3030.4,3593.46,3593.46,3509.14,3549.6 -2020-07-21,3030.4,3581.9,3706.68,3564.9,3664.52 -2020-07-22,3030.4,3666.22,3708.38,3522.74,3553.0 -2020-07-23,3030.4,3563.2,3596.86,3537.7,3583.6 -2020-07-24,3030.4,3537.7,3564.9,3470.38,3505.74 -2020-07-25,3030.4,3537.7,3564.9,3470.38,3505.74 -2020-07-26,3030.4,3537.7,3564.9,3470.38,3505.74 -2020-07-27,4260.4,4744.24,4760.9,4652.78,4666.38 -2020-07-28,4260.4,4566.78,4817.36,4556.58,4786.86 -2020-07-29,6000.4,6532.12,6653.62,6366.8,6431.5 -2020-07-30,6397.9,6904.76,6965.06,6716.08,6764.14 -2020-07-31,6397.9,6802.54,6892.2,6703.98,6831.5 -2020-08-01,6397.9,6802.54,6892.2,6703.98,6831.5 -2020-08-02,6397.9,6802.54,6892.2,6703.98,6831.5 -2020-08-03,6397.9,6784.74,7247.66,6734.14,7171.2 -2020-08-04,6397.9,7211.3,7318.06,7079.58,7139.74 -2020-08-05,6397.9,7172.74,7464.78,7114.44,7341.56 -2020-08-06,6397.9,7458.42,7531.78,7369.56,7468.42 -2020-08-07,6397.9,7537.42,7729.94,7377.72,7698.34 -2020-08-08,6397.9,7537.42,7729.94,7377.72,7698.34 -2020-08-09,6397.9,7537.42,7729.94,7377.72,7698.34 -2020-08-10,6397.9,7803.44,8031.32,7742.24,7982.86 -2020-08-11,6397.9,8111.42,8150.18,7963.5,8007.16 -2020-08-12,6397.9,8073.3,8335.98,8056.54,8260.82 -2020-08-13,6397.9,8418.68,8637.56,8109.22,8395.06 -2020-08-14,6397.9,8405.96,8481.12,7968.96,8025.42 -2020-08-15,6397.9,8405.96,8481.12,7968.96,8025.42 -2020-08-16,6397.9,8405.96,8481.12,7968.96,8025.42 -2020-08-17,6397.9,7977.72,8075.08,7759.54,7883.26 -2020-08-18,6397.9,7863.72,8140.94,7792.76,8061.68 -2020-08-19,6397.9,8209.98,8295.44,8084.92,8187.42 -2020-08-20,6397.9,8117.26,8331.08,7948.3,8075.1 -2020-08-21,6397.9,8208.12,8271.82,7955.94,8033.8 -2020-08-22,6397.9,8208.12,8271.82,7955.94,8033.8 -2020-08-23,6397.9,8208.12,8271.82,7955.94,8033.8 -2020-08-24,6397.9,8059.5,8169.36,7889.3,7963.3 -2020-08-25,6397.9,7979.7,8255.74,7872.7,8145.68 -2020-08-26,6397.9,8288.16,8587.66,8154.84,8494.2 -2020-08-27,6397.9,8583.66,8870.96,8512.76,8709.74 -2020-08-28,6397.9,8779.04,9053.0,8622.12,8843.38 -2020-08-29,6397.9,8779.04,9053.0,8622.12,8843.38 -2020-08-30,6397.9,8779.04,9053.0,8622.12,8843.38 -2020-08-31,6397.9,9014.34,9221.86,8480.8,8709.18 -2020-09-01,6397.9,8762.14,8944.9,8340.12,8669.84 -2020-09-02,6397.9,8749.54,9061.44,8531.72,8928.18 -2020-09-03,6397.9,9017.04,9367.46,8900.12,9187.64 -2020-09-04,6397.9,8886.76,9283.8,8824.96,8939.16 -2020-09-05,6397.9,8886.76,9283.8,8824.96,8939.16 -2020-09-06,6397.9,8886.76,9283.8,8824.96,8939.16 -2020-09-07,6397.9,9102.98,9183.84,8904.46,8992.42 -2020-09-08,6397.9,9008.12,9033.42,8593.42,8655.68 -2020-09-09,6397.9,8531.22,8593.28,8251.14,8500.96 -2020-09-10,6397.9,8629.78,8777.64,8430.1,8686.18 -2020-09-11,6397.9,8739.68,8910.36,8640.72,8804.04 -2020-09-12,6397.9,8739.68,8910.36,8640.72,8804.04 -2020-09-13,6397.9,8739.68,8910.36,8640.72,8804.04 -2020-09-14,6397.9,8978.96,9198.08,8827.6,9002.82 -2020-09-15,6397.9,9077.62,9120.62,8880.4,8973.02 -2020-09-16,6397.9,9012.72,9198.5,8889.02,9022.24 -2020-09-17,6397.9,8946.08,9002.28,8710.0,8844.16 -2020-09-18,6397.9,8878.72,9000.08,8734.6,8818.76 -2020-09-19,6397.9,8878.72,9000.08,8734.6,8818.76 -2020-09-20,6397.9,8878.72,9000.08,8734.6,8818.76 -2020-09-21,6397.9,8812.46,8831.66,8195.04,8282.7 -2020-09-22,6397.9,8293.4,8307.0,7843.7,8055.72 -2020-09-23,6397.9,8162.04,8231.84,7718.94,7897.16 -2020-09-24,6397.9,7727.44,7804.4,7439.0,7532.26 -2020-09-25,6397.9,7593.56,7938.94,7531.56,7855.34 -2020-09-26,6397.9,7593.56,7938.94,7531.56,7855.34 -2020-09-27,6397.9,7593.56,7938.94,7531.56,7855.34 -2020-09-28,6397.9,7977.7,8237.88,7854.04,8109.72 -2020-09-29,6397.9,8171.98,8231.04,7901.76,7972.16 -2020-09-30,6397.9,7971.86,8089.08,7829.6,7963.12 -2020-10-01,6397.9,8034.24,8133.14,7881.82,7955.52 -2020-10-02,6397.9,8034.24,8133.14,7881.82,7955.52 -2020-10-03,6397.9,8034.24,8133.14,7881.82,7955.52 -2020-10-04,6397.9,8034.24,8133.14,7881.82,7955.52 -2020-10-05,6397.9,8105.7,8184.8,7886.72,7967.48 -2020-10-06,6397.9,8117.4,8403.9,7985.34,8314.34 -2020-10-07,6397.9,8297.34,8315.04,8075.96,8130.12 -2020-10-08,6397.9,8208.88,8302.24,8075.36,8150.42 -2020-10-09,6397.9,8162.42,8274.88,8024.6,8101.6 -2020-10-10,6397.9,8162.42,8274.88,8024.6,8101.6 -2020-10-11,6397.9,8162.42,8274.88,8024.6,8101.6 -2020-10-12,6397.9,8167.96,8203.36,7851.22,7965.84 -2020-10-13,6397.9,7929.34,8030.3,7795.22,7869.88 -2020-10-14,6397.9,7852.48,7909.98,7633.8,7745.66 -2020-10-15,6397.9,7768.06,7876.98,7505.28,7540.78 -2020-10-16,6397.9,7611.1,7688.4,7472.28,7563.94 -2020-10-17,6397.9,7611.1,7688.4,7472.28,7563.94 -2020-10-18,6397.9,7611.1,7688.4,7472.28,7563.94 -2020-10-19,6397.9,7675.2,7737.46,7560.84,7625.54 -2020-10-20,6397.9,7615.74,7774.7,7512.48,7708.2 -2020-10-21,6397.9,7778.46,7889.22,7599.24,7724.9 -2020-10-22,6397.9,7691.7,7905.48,7603.54,7818.22 -2020-10-23,6397.9,7885.18,8123.66,7827.28,8042.4 -2020-10-24,6397.9,7885.18,8123.66,7827.28,8042.4 -2020-10-25,6397.9,7885.18,8123.66,7827.28,8042.4 -2020-10-26,6397.9,8191.7,8299.72,7775.76,7914.98 -2020-10-27,6397.9,7908.28,8007.34,7706.76,7903.34 -2020-10-28,6397.9,8012.06,8186.08,7756.52,7815.08 -2020-10-29,6397.9,7680.86,7747.52,7546.1,7663.56 -2020-10-30,6397.9,7695.62,7840.38,7567.0,7720.92 -2020-10-31,6397.9,7695.62,7840.38,7567.0,7720.92 -2020-11-01,6397.9,7695.62,7840.38,7567.0,7720.92 -2020-11-02,6397.9,7775.48,7839.08,7614.06,7739.42 -2020-11-03,6397.9,7834.18,7923.8,7727.12,7763.38 -2020-11-04,6397.9,7821.04,7891.5,7714.18,7803.84 -2020-11-05,6397.9,7855.1,7931.5,7802.24,7884.7 -2020-11-06,6397.9,7882.4,8094.88,7859.7,7938.46 -2020-11-07,6397.9,7882.4,8094.88,7859.7,7938.46 -2020-11-08,6397.9,7882.4,8094.88,7859.7,7938.46 -2020-11-09,6397.9,8016.22,8160.12,7920.26,8127.72 -2020-11-10,6397.9,8325.64,8444.36,8262.88,8404.7 -2020-11-11,6397.9,8521.4,8714.94,8458.2,8652.58 -2020-11-12,6397.9,8735.08,8853.9,8524.08,8690.08 -2020-11-13,6397.9,8635.78,8761.68,8407.4,8581.6 -2020-11-14,6397.9,8730.22,8837.28,8636.86,8696.92 -2020-11-15,6397.9,8730.22,8837.28,8636.86,8696.92 -2020-11-16,6397.9,8730.22,8837.28,8636.86,8696.92 -2020-11-17,6397.9,8835.34,9154.48,8781.94,9042.18 -2020-11-18,6397.9,9062.58,9833.0,9009.68,9595.12 -2020-11-19,6397.9,9498.06,9719.34,9220.68,9319.14 -2020-11-20,6397.9,9417.2,9569.56,9220.32,9453.54 -2020-11-21,6397.9,9417.2,9569.56,9220.32,9453.54 -2020-11-22,6397.9,9417.2,9569.56,9220.32,9453.54 -2020-11-23,6397.9,9503.5,9716.92,9294.02,9539.3 -2020-11-24,6397.9,9599.76,9771.88,9520.36,9606.76 -2020-11-25,6397.9,9724.58,9844.74,9377.24,9492.66 -2020-11-26,6397.9,9499.26,9672.98,9414.16,9600.62 -2020-11-27,6397.9,9652.08,10117.14,9602.38,9943.36 -2020-11-28,6397.9,9652.08,10117.14,9602.38,9943.36 -2020-11-29,6397.9,9652.08,10117.14,9602.38,9943.36 -2020-11-30,6397.9,9652.08,10117.14,9602.38,9943.36 -2020-12-01,6397.9,10128.58,10190.08,9901.2,10070.46 -2020-12-02,6397.9,10258.44,10433.26,9992.22,10186.78 -2020-12-03,6397.9,10282.74,10391.0,10143.58,10285.54 -2020-12-04,6397.9,10373.2,10470.62,10085.12,10228.54 -2020-12-05,6397.9,10373.2,10470.62,10085.12,10228.54 -2020-12-06,6397.9,10373.2,10470.62,10085.12,10228.54 -2020-12-07,6397.9,10285.74,10409.7,10180.88,10260.68 -2020-12-08,6397.9,10352.64,10736.4,10140.3,10569.42 -2020-12-09,6397.9,10801.78,11070.1,10628.42,10841.48 -2020-12-10,6397.9,10994.98,11121.48,10599.94,10857.8 -2020-12-11,6397.9,10920.4,11154.12,10665.94,10828.1 -2020-12-12,6397.9,10920.4,11154.12,10665.94,10828.1 -2020-12-13,6397.9,10920.4,11154.12,10665.94,10828.1 -2020-12-14,6397.9,10917.62,10967.02,10604.54,10662.6 -2020-12-15,6397.9,10517.14,10725.96,10310.12,10646.0 -2020-12-16,6397.9,10751.72,10935.58,10598.46,10782.68 -2020-12-17,6397.9,10841.34,10868.04,10565.22,10633.62 -2020-12-18,6397.9,10592.12,10772.52,10301.74,10672.46 -2020-12-19,6397.9,10592.12,10772.52,10301.74,10672.46 -2020-12-20,6397.9,10592.12,10772.52,10301.74,10672.46 -2020-12-21,6397.9,10517.04,10608.2,9759.3,9880.82 -2020-12-22,6397.9,9783.62,10024.84,9390.92,9790.32 -2020-12-23,6397.9,9784.82,10095.2,9644.86,10006.74 -2020-12-24,6397.9,10161.16,10393.7,10002.86,10185.64 -2020-12-25,6397.9,10161.16,10393.7,10002.86,10185.64 -2020-12-26,6397.9,10161.16,10393.7,10002.86,10185.64 -2020-12-27,6397.9,10161.16,10393.7,10002.86,10185.64 -2020-12-28,6397.9,10369.96,10746.46,10293.36,10622.7 -2020-12-29,6397.9,10696.96,10784.36,10405.92,10533.38 -2020-12-30,6397.9,10531.58,10631.94,10343.56,10536.94 -2020-12-31,6397.9,10531.58,10631.94,10343.56,10536.94 -2021-01-01,6397.9,10633.24,10882.0,10594.24,10782.5 -2021-01-02,6397.9,10633.24,10882.0,10594.24,10782.5 -2021-01-03,6397.9,10633.24,10882.0,10594.24,10782.5 -2021-01-04,6397.9,11081.08,11185.94,10845.22,11015.28 -2021-01-05,6397.9,10843.06,11162.2,10721.34,11081.04 -2021-01-06,6397.9,11165.9,11336.92,10912.38,11140.26 -2021-01-07,6397.9,11248.42,11417.84,11112.1,11200.36 -2021-01-08,6397.9,11313.88,11443.24,11150.72,11239.62 -2021-01-09,6397.9,11313.88,11443.24,11150.72,11239.62 -2021-01-10,6397.9,11313.88,11443.24,11150.72,11239.62 -2021-01-11,6397.9,11361.68,12267.74,11207.98,11952.96 -2021-01-12,6397.9,12143.3,13219.46,11985.98,12635.22 -2021-01-13,6397.9,12847.5,13109.94,12470.62,12773.1 -2021-01-14,6397.9,12800.6,13110.04,12591.92,12880.46 -2021-01-15,6397.9,12906.72,13660.18,12662.6,13420.56 -2021-01-16,6397.9,12906.72,13660.18,12662.6,13420.56 -2021-01-17,6397.9,12906.72,13660.18,12662.6,13420.56 -2021-01-18,6397.9,13542.62,13585.72,12653.24,12891.12 -2021-01-19,6397.9,13125.9,13550.92,13065.2,13401.2 -2021-01-20,6397.9,13461.46,14090.16,13320.3,13929.2 -2021-01-21,6397.9,14147.28,14799.9,13939.18,14331.24 -2021-01-22,6397.9,14534.48,14944.94,13765.42,14205.74 -2021-01-23,6397.9,14534.48,14944.94,13765.42,14205.74 -2021-01-24,6397.9,14534.48,14944.94,13765.42,14205.74 -2021-01-25,6397.9,14540.98,14649.9,13577.16,13685.62 -2021-01-26,6397.9,14540.98,14649.9,13577.16,13685.62 -2021-01-27,6397.9,13514.6,13543.2,13074.04,13168.6 -2021-01-28,6397.9,12817.26,13353.64,12715.1,13027.5 -2021-01-29,6397.9,13260.84,13615.92,12753.06,12978.42 -2021-01-30,6397.9,13260.84,13615.92,12753.06,12978.42 -2021-01-31,6397.9,13260.84,13615.92,12753.06,12978.42 -2021-02-01,6397.9,13258.32,13860.94,12653.18,13750.48 -2021-02-02,6397.9,14266.96,15531.28,14050.94,15229.14 -2021-02-03,6397.9,15836.24,16052.86,15293.86,15577.94 -2021-02-04,6397.9,15518.28,15834.32,15238.54,15461.36 -2021-02-05,6397.9,15634.12,15864.24,15045.28,15199.2 -2021-02-06,6397.9,15634.12,15864.24,15045.28,15199.2 -2021-02-07,6397.9,15634.12,15864.24,15045.28,15199.2 -2021-02-08,12877.9,21485.9,22465.46,21261.16,22078.66 -2021-02-09,13124.06,22380.19,22595.14,21517.96,21744.53 -2021-02-10,13124.06,21835.07,22244.36,21418.27,21910.72 -2021-02-11,13124.06,21870.91,22214.04,21635.68,21823.72 -2021-02-12,13124.06,21888.31,22098.98,21495.12,21759.95 -2021-02-13,13124.06,21888.31,22098.98,21495.12,21759.95 -2021-02-14,13124.06,21888.31,22098.98,21495.12,21759.95 -2021-02-15,13124.06,21952.87,22322.52,21570.03,21959.63 -2021-02-16,13124.06,22105.88,22476.2,21664.29,22010.44 -2021-02-17,13124.06,21978.64,22474.28,21791.71,22149.83 -2021-02-18,13124.06,22255.77,22594.81,21714.21,22149.17 -2021-02-19,13124.06,22117.89,22317.81,20954.07,21476.06 -2021-02-20,13124.06,22117.89,22317.81,20954.07,21476.06 -2021-02-21,13124.06,22117.89,22317.81,20954.07,21476.06 -2021-02-22,16094.06,24411.68,24652.78,23706.13,23937.67 -2021-02-23,16094.06,24148.64,25192.38,24019.98,24810.88 -2021-02-24,16094.06,24979.11,25464.79,24585.45,25066.03 -2021-02-25,16094.06,25299.57,25968.01,25141.37,25670.94 -2021-02-26,16094.06,25120.03,25684.65,24735.38,25127.54 -2021-02-27,16094.06,25120.03,25684.65,24735.38,25127.54 -2021-02-28,16094.06,25120.03,25684.65,24735.38,25127.54 -2021-03-01,16094.06,25574.74,26078.5,25122.19,25651.11 -2021-03-02,16094.06,26007.1,26698.18,25576.83,26517.24 -2021-03-03,16094.06,27085.54,27569.16,26743.28,27177.49 -2021-03-04,30515.06,26669.85,28043.04,26447.05,27299.8 -2021-03-05,22991.06,37047.06,37754.83,34638.63,35368.97 -2021-03-06,22991.06,37047.06,37754.83,34638.63,35368.97 -2021-03-07,22991.06,37047.06,37754.83,34638.63,35368.97 -2021-03-08,22991.06,35957.7,36450.47,34379.7,34704.54 -2021-03-09,16094.06,26759.12,26979.5,25575.05,26052.77 -2021-03-10,16094.06,26441.47,26667.15,25965.62,26311.84 -2021-03-11,16094.06,26441.47,26667.15,25965.62,26311.84 -2021-03-12,16094.06,26556.0,27275.16,25962.97,26733.85 -2021-03-13,16094.06,26556.0,27275.16,25962.97,26733.85 -2021-03-14,16094.06,26556.0,27275.16,25962.97,26733.85 -2021-03-15,16094.06,26864.58,26906.44,25819.06,26539.25 -2021-03-16,16094.06,26683.52,26802.84,26101.99,26347.88 -2021-03-17,16094.06,26281.7,26478.96,24927.31,25104.5 -2021-03-18,16094.06,25464.79,25885.32,24044.58,24817.36 -2021-03-19,16094.06,24624.84,25438.01,23663.32,25269.19 -2021-03-20,16094.06,24624.84,25438.01,23663.32,25269.19 -2021-03-21,16094.06,24624.84,25438.01,23663.32,25269.19 -2021-03-22,16094.06,25280.77,25534.83,24841.95,25117.65 -2021-03-23,16094.06,25237.16,25654.46,25047.66,25283.34 -2021-03-24,16094.06,24999.01,25345.42,24294.78,24396.37 -2021-03-25,16094.06,24437.56,24489.73,23297.66,23659.85 -2021-03-26,16094.06,24131.23,24912.86,23949.52,24520.62 -2021-03-27,16094.06,24131.23,24912.86,23949.52,24520.62 -2021-03-28,16094.06,24131.23,24912.86,23949.52,24520.62 -2021-03-29,16094.06,24131.23,24912.86,23949.52,24520.62 -2021-03-30,16094.06,24918.36,25373.26,24306.75,24908.51 -2021-03-31,16094.06,24978.04,25587.05,24692.39,24944.51 -2021-04-01,16094.06,25182.09,25621.91,24960.71,25443.45 -2021-04-02,16094.06,25182.09,25621.91,24960.71,25443.45 -2021-04-03,16094.06,25182.09,25621.91,24960.71,25443.45 -2021-04-04,16094.06,25182.09,25621.91,24960.71,25443.45 -2021-04-05,16094.06,25435.5,25687.97,24432.48,25081.65 -2021-04-06,16094.06,25176.99,25882.32,24945.18,25339.27 -2021-04-07,16094.06,25286.5,25602.45,25090.75,25336.79 -2021-04-08,16094.06,25417.15,26021.72,25297.62,25559.87 -2021-04-09,16094.06,25577.48,26141.66,25282.41,25614.54 -2021-04-10,16094.06,25577.48,26141.66,25282.41,25614.54 -2021-04-11,16094.06,25577.48,26141.66,25282.41,25614.54 -2021-04-12,35237.61,43813.58,43850.46,40461.95,41034.86 -2021-04-13,35237.61,41161.99,42716.94,40205.06,42249.7 -2021-04-14,35237.61,41161.99,42716.94,40205.06,42249.7 -2021-04-15,35237.61,41661.75,42424.88,40942.59,41814.23 -2021-04-16,35237.61,41845.79,43018.75,41464.23,42456.66 -2021-04-17,35237.61,41845.79,43018.75,41464.23,42456.66 -2021-04-18,35237.61,41845.79,43018.75,41464.23,42456.66 -2021-04-19,35237.61,40866.67,42008.18,40537.02,41532.87 -2021-04-20,35237.61,42274.29,42349.94,40755.15,41221.28 -2021-04-21,35237.61,42274.29,42349.94,40755.15,41221.28 -2021-04-22,35237.61,41048.07,41795.95,40655.91,41084.45 -2021-04-23,35237.61,40791.57,41710.28,40575.15,41059.43 -2021-04-24,35237.61,40791.57,41710.28,40575.15,41059.43 -2021-04-25,35237.61,40791.57,41710.28,40575.15,41059.43 -2021-04-26,35237.61,41258.6,41705.02,40990.93,41303.19 -2021-04-27,35237.61,41411.49,42218.22,41255.88,42014.13 -2021-04-28,35237.61,42284.88,42771.64,42031.98,42352.13 -2021-04-29,35237.61,42742.53,43002.21,41872.38,42006.58 -2021-04-30,35237.61,41622.33,42559.85,41186.7,41629.44 -2021-05-01,35237.61,41622.33,42559.85,41186.7,41629.44 -2021-05-02,35237.61,41622.33,42559.85,41186.7,41629.44 -2021-05-03,35237.61,40898.8,41819.72,40438.11,41562.94 -2021-05-04,35237.61,41883.99,42534.18,41045.96,41365.96 -2021-05-05,35237.61,41885.13,42015.28,41196.17,41682.78 -2021-05-06,35237.61,41787.74,42784.77,41443.98,42427.86 -2021-05-07,35237.61,42684.19,42941.25,42159.99,42396.53 -2021-05-08,35237.61,42684.19,42941.25,42159.99,42396.53 -2021-05-09,35237.61,42684.19,42941.25,42159.99,42396.53 -2021-05-10,40347.61,47357.16,48829.72,47022.16,48462.54 -2021-05-11,40347.61,47940.77,49046.32,47490.27,48399.31 -2021-05-12,40347.61,48659.74,50034.57,47863.15,48885.64 -2021-05-13,40347.61,48659.74,50034.57,47863.15,48885.64 -2021-05-14,40347.61,49139.52,49390.74,47080.43,47339.07 -2021-05-15,40347.61,49139.52,49390.74,47080.43,47339.07 -2021-05-16,40347.61,49139.52,49390.74,47080.43,47339.07 -2021-05-17,40347.61,47734.65,48851.65,47372.75,48503.55 -2021-05-18,40347.61,49139.63,50120.5,48728.11,49433.77 -2021-05-19,40347.61,48221.84,49266.0,47928.3,48206.53 -2021-05-20,40347.61,48540.22,48668.02,47441.81,47716.4 -2021-05-21,40347.61,48237.75,48983.37,47812.11,48613.49 -2021-05-22,40347.61,48237.75,48983.37,47812.11,48613.49 -2021-05-23,40347.61,48237.75,48983.37,47812.11,48613.49 -2021-05-24,40347.61,49051.46,49578.32,48391.47,49006.02 -2021-05-25,40347.61,49478.79,49878.05,48971.79,49274.28 -2021-05-26,40347.61,49474.18,50070.01,49010.4,49410.19 -2021-05-27,40347.61,49577.23,50444.48,49259.28,49879.73 -2021-05-28,40347.61,50368.69,50636.08,49465.52,49779.74 -2021-05-29,40347.61,50368.69,50636.08,49465.52,49779.74 -2021-05-30,40347.61,50368.69,50636.08,49465.52,49779.74 -2021-05-31,40347.61,49873.52,50227.21,49088.55,49975.94 -2021-06-01,40347.61,50087.42,50619.3,49431.47,49759.69 -2021-06-02,40347.61,49554.21,50768.01,49359.93,50502.49 -2021-06-03,40347.61,50979.48,51402.58,50487.51,50921.84 -2021-06-04,35153.97,45051.91,45860.37,44618.8,45512.16 -2021-06-05,35153.97,45051.91,45860.37,44618.8,45512.16 -2021-06-06,35153.97,45051.91,45860.37,44618.8,45512.16 -2021-06-07,35153.97,45960.45,47470.77,45736.06,46889.92 -2021-06-08,35153.97,47127.89,48494.79,46389.24,47805.86 -2021-06-09,35153.97,48417.2,49934.25,46980.09,47898.06 -2021-06-10,35153.97,48449.72,49042.32,47927.98,48492.5 -2021-06-11,35153.97,48785.8,49390.2,48087.57,48771.2 -2021-06-12,35153.97,48785.8,49390.2,48087.57,48771.2 -2021-06-13,35153.97,48785.8,49390.2,48087.57,48771.2 -2021-06-14,21967.9,35843.4,36311.4,34254.75,35861.25 -2021-06-15,41227.9,54280.49,55002.35,53631.42,53928.88 -2021-06-16,41227.9,53781.11,54839.71,53092.11,53836.03 -2021-06-17,41227.9,53616.83,54478.36,52731.98,53320.37 -2021-06-18,41227.9,53529.26,53676.36,50888.28,52361.0 -2021-06-19,41227.9,53529.26,53676.36,50888.28,52361.0 -2021-06-20,41227.9,53529.26,53676.36,50888.28,52361.0 -2021-06-21,41227.9,51314.42,52660.22,50923.02,52411.15 -2021-06-22,41227.9,52818.67,53611.47,52281.63,52535.22 -2021-06-23,41227.9,52868.27,53272.08,51988.3,52161.38 -2021-06-24,41227.9,52200.96,52513.1,51494.96,51715.84 -2021-06-25,41227.9,51990.97,53001.57,51903.54,52468.66 -2021-06-26,41227.9,51990.97,53001.57,51903.54,52468.66 -2021-06-27,41227.9,51990.97,53001.57,51903.54,52468.66 -2021-06-28,41227.9,52761.36,53418.91,52355.11,52968.76 -2021-06-29,41227.9,53081.31,53642.93,52347.68,52824.08 -2021-06-30,41227.9,52965.37,53416.38,52468.23,52674.12 -2021-07-01,41227.9,52888.0,53341.82,52555.02,52823.43 -2021-07-02,41227.9,53005.46,53965.31,52432.83,53677.55 -2021-07-03,41227.9,53005.46,53965.31,52432.83,53677.55 -2021-07-04,41227.9,53005.46,53965.31,52432.83,53677.55 -2021-07-05,41227.9,54079.29,54910.46,53567.38,54355.72 -2021-07-06,41227.9,54482.9,55339.78,51490.57,52035.48 -2021-07-07,41227.9,52054.68,52581.55,51194.39,52291.49 -2021-07-08,41227.9,52314.12,52743.21,51152.75,51527.31 -2021-07-09,41227.9,51432.68,52082.04,50927.79,51643.38 -2021-07-10,41227.9,51432.68,52082.04,50927.79,51643.38 -2021-07-11,41227.9,51432.68,52082.04,50927.79,51643.38 -2021-07-12,41227.9,52135.5,52742.27,51522.6,51897.52 -2021-07-13,41227.9,52228.69,52554.16,51701.71,52258.33 -2021-07-14,41227.9,52373.36,52832.7,51961.86,52114.48 -2021-07-15,41227.9,52286.85,52782.18,51874.95,52277.26 -2021-07-16,41227.9,52479.73,52922.13,52064.62,52378.27 -2021-07-17,41227.9,52479.73,52922.13,52064.62,52378.27 -2021-07-18,41227.9,52479.73,52922.13,52064.62,52378.27 -2021-07-19,41227.9,52359.0,53039.61,51770.65,52301.04 -2021-07-20,41227.9,52160.39,52417.72,50712.42,51022.75 -2021-07-21,41227.9,52160.39,52417.72,50712.42,51022.75 -2021-07-22,41227.9,51557.35,51893.31,50979.79,51394.98 -2021-07-23,41227.9,51558.52,51714.22,50604.07,50742.46 -2021-07-24,41227.9,51558.52,51714.22,50604.07,50742.46 -2021-07-25,41227.9,51558.52,51714.22,50604.07,50742.46 -2021-07-26,41227.9,50715.66,51299.91,50108.72,50595.75 -2021-07-27,41227.9,50673.44,51184.31,49632.04,49996.67 -2021-07-28,41227.9,50046.62,50162.17,48909.26,49378.25 -2021-07-29,41227.9,49619.06,50788.38,49566.45,50419.64 -2021-07-30,41227.9,50489.23,51754.89,50343.9,51027.28 -2021-07-31,41227.9,50489.23,51754.89,50343.9,51027.28 -2021-08-01,41227.9,50489.23,51754.89,50343.9,51027.28 -2021-08-02,41227.9,51698.47,52719.58,51204.71,52264.82 -2021-08-03,41227.9,52499.13,53105.43,52003.62,52469.27 -2021-08-04,41227.9,52661.96,53052.72,51546.13,51846.46 -2021-08-05,41227.9,51839.47,52688.23,51051.92,52361.16 -2021-08-06,60878.9,61416.74,62771.31,61018.79,61740.23 -2021-08-07,60878.9,61416.74,62771.31,61018.79,61740.23 -2021-08-08,60878.9,61416.74,62771.31,61018.79,61740.23 -2021-08-09,60878.9,62135.56,62934.27,60579.89,61583.23 -2021-08-10,60878.9,61666.77,62393.33,60014.38,60827.58 -2021-08-11,60878.9,61035.53,61741.76,59571.32,61238.17 -2021-08-12,60878.9,61553.46,63090.2,61155.75,62498.63 -2021-08-13,60878.9,62863.31,63402.92,62117.39,62633.29 -2021-08-14,60878.9,62863.31,63402.92,62117.39,62633.29 -2021-08-15,60878.9,62863.31,63402.92,62117.39,62633.29 -2021-08-16,60878.9,62618.32,63327.84,61929.27,62376.23 -2021-08-17,60878.9,62418.05,62847.62,60941.77,61752.41 -2021-08-18,60878.9,61898.92,62070.24,61032.8,61293.71 -2021-08-19,60878.9,61898.92,62070.24,61032.8,61293.71 -2021-08-20,60878.9,60748.88,61239.7,59173.65,59644.17 -2021-08-21,60878.9,60748.88,61239.7,59173.65,59644.17 -2021-08-22,60878.9,60748.88,61239.7,59173.65,59644.17 -2021-08-23,60878.9,60183.38,60513.42,57930.7,58687.64 -2021-08-24,60878.9,58896.29,59658.9,57994.33,59218.36 -2021-08-25,60878.9,59521.2,60240.94,59059.37,59376.39 -2021-08-26,60878.9,59386.19,60136.96,58916.6,59513.62 -2021-08-27,60878.9,59546.53,60450.61,59279.37,60018.56 -2021-08-28,60878.9,59546.53,60450.61,59279.37,60018.56 -2021-08-29,60878.9,59546.53,60450.61,59279.37,60018.56 -2021-08-30,60878.9,60547.93,61113.52,60351.54,60691.11 -2021-08-31,60878.9,60880.36,61489.72,60196.86,60605.31 -2021-09-01,60878.9,60932.96,62357.87,60400.56,61789.88 -2021-09-02,60878.9,61934.6,62568.01,61481.03,62008.96 -2021-09-03,60878.9,62151.31,62855.08,61663.97,62288.43 -2021-09-04,60878.9,62151.31,62855.08,61663.97,62288.43 -2021-09-05,60878.9,62151.31,62855.08,61663.97,62288.43 -2021-09-06,60878.9,62591.99,62971.22,61990.19,62307.54 -2021-09-07,60878.9,62395.49,62847.61,61053.17,61686.2 -2021-09-08,60878.9,61788.34,62924.21,61225.96,62444.1 -2021-09-09,60878.9,62396.42,63215.22,61888.47,62616.4 -2021-09-10,60878.9,62396.42,63215.22,61888.47,62616.4 -2021-09-11,60878.9,62396.42,63215.22,61888.47,62616.4 -2021-09-12,60878.9,62396.42,63215.22,61888.47,62616.4 -2021-09-13,60878.9,62646.66,63259.83,62078.77,62878.36 -2021-09-14,60878.9,63093.9,64005.8,62696.65,63510.58 -2021-09-15,60878.9,63567.68,65553.46,63381.83,65061.82 -2021-09-16,60878.9,64987.17,65987.75,64354.96,65205.06 -2021-09-17,60878.9,65374.01,65709.38,63511.64,64134.12 -2021-09-18,60878.9,65374.01,65709.38,63511.64,64134.12 -2021-09-19,60878.9,65374.01,65709.38,63511.64,64134.12 -2021-09-20,60878.9,63641.08,64311.24,61473.13,61827.0 -2021-09-21,60878.9,61890.5,62613.18,60559.94,62124.01 -2021-09-22,60878.9,62401.5,64021.09,62269.9,63462.12 -2021-09-23,60878.9,64026.64,65816.94,63703.48,65167.9 -2021-09-24,60878.9,65634.31,66852.28,64129.04,65010.72 -2021-09-25,60878.9,65634.31,66852.28,64129.04,65010.72 -2021-09-26,60878.9,65634.31,66852.28,64129.04,65010.72 -2021-09-27,60878.9,65869.63,67129.97,65201.89,66439.78 -2021-09-28,60878.9,66898.24,67602.66,65659.08,66390.23 -2021-09-29,60878.9,66056.56,69365.25,65544.68,68203.13 -2021-09-30,60878.9,68573.28,70165.96,67656.99,68855.68 -2021-10-01,60878.9,68750.43,70145.71,67790.76,69256.3 -2021-10-02,60878.9,68750.43,70145.71,67790.76,69256.3 -2021-10-03,60878.9,68750.43,70145.71,67790.76,69256.3 -2021-10-04,60878.9,69886.39,71523.68,69346.08,70887.16 -2021-10-05,60878.9,70909.08,73741.39,70445.7,72327.35 -2021-10-06,60878.9,72938.68,74153.74,71000.14,72024.92 -2021-10-07,60878.9,72987.83,76358.46,72089.04,74818.21 -2021-10-08,60878.9,75846.73,76855.8,74501.65,75242.52 -2021-10-09,60878.9,75846.73,76855.8,74501.65,75242.52 -2021-10-10,60878.9,75846.73,76855.8,74501.65,75242.52 -2021-10-11,60878.9,75884.68,79933.6,75516.58,78914.71 -2021-10-12,60878.9,79737.0,81131.72,78090.08,79726.72 -2021-10-13,60878.9,83074.96,93172.09,82817.62,90503.82 -2021-10-14,60878.9,93735.74,94039.33,88680.19,89405.62 -2021-10-15,60878.9,93735.74,94039.33,88680.19,89405.62 -2021-10-16,60878.9,93735.74,94039.33,88680.19,89405.62 -2021-10-17,60878.9,93735.74,94039.33,88680.19,89405.62 -2021-10-18,60878.9,90947.75,97260.61,89873.14,94108.23 -2021-10-19,60878.9,95415.68,96339.57,87416.37,88985.4 -2021-10-20,60878.9,88466.59,90678.14,85123.98,87989.24 -2021-10-21,60878.9,88756.49,90367.3,85870.29,88335.99 -2021-10-22,60878.9,88761.53,89854.08,85235.97,86366.87 -2021-10-23,60878.9,88761.53,89854.08,85235.97,86366.87 -2021-10-24,60878.9,88761.53,89854.08,85235.97,86366.87 -2021-10-25,60878.9,86931.5,87380.53,82672.86,84397.2 -2021-10-26,60878.9,84826.18,88951.65,84556.33,87829.11 -2021-10-27,60878.9,88523.46,88818.37,86357.33,86730.35 -2021-10-28,60878.9,85854.85,85939.54,82277.31,82776.49 -2021-10-29,60878.9,82126.96,84505.61,79772.57,82886.65 -2021-10-30,60878.9,82126.96,84505.61,79772.57,82886.65 -2021-10-31,60878.9,82126.96,84505.61,79772.57,82886.65 -2021-11-01,60878.9,84009.13,85077.87,82076.54,84241.66 -2021-11-02,60878.9,86129.95,87304.59,84505.19,84843.34 -2021-11-03,60878.9,84823.91,85740.65,83641.37,84345.78 -2021-11-04,60878.9,85198.58,85705.15,84858.45,85204.46 -2021-11-05,60878.9,85198.58,85705.15,84858.45,85204.46 -2021-11-06,60878.9,85198.58,85705.15,84858.45,85204.46 -2021-11-07,60878.9,85198.58,85705.15,84858.45,85204.46 -2021-11-08,60878.9,85840.13,87387.1,84790.94,86948.34 -2021-11-09,60878.9,87297.57,90187.02,86998.57,88640.3 -2021-11-10,59061.4,86392.09,87042.74,85191.05,85989.76 -2021-11-11,59061.4,86002.02,87233.91,84822.23,85637.89 -2021-11-12,59061.4,86245.42,86870.81,84972.7,86170.96 -2021-11-13,59061.4,86245.42,86870.81,84972.7,86170.96 -2021-11-14,59061.4,86245.42,86870.81,84972.7,86170.96 -2021-11-15,59061.4,86496.15,87413.23,85886.91,86275.74 -2021-11-16,59061.4,86470.27,88540.72,85869.76,87061.08 -2021-11-17,59061.4,87110.69,89228.32,86695.59,88285.69 -2021-11-18,59061.4,88476.71,89004.82,84080.6,85289.61 -2021-11-19,59061.4,88476.71,89004.82,84080.6,85289.61 -2021-11-20,59061.4,88476.71,89004.82,84080.6,85289.61 -2021-11-21,59061.4,88476.71,89004.82,84080.6,85289.61 -2021-11-22,59061.4,85616.16,85759.57,80726.38,81887.53 -2021-11-23,59061.4,81320.82,84396.16,80471.94,83913.39 -2021-11-24,59061.4,84630.65,85780.18,82986.02,83527.88 -2021-11-25,59061.4,83790.78,84778.56,82606.32,84156.13 -2021-11-26,59061.4,83069.22,83524.09,78598.5,79127.33 -2021-11-27,59061.4,83069.22,83524.09,78598.5,79127.33 -2021-11-28,59061.4,83069.22,83524.09,78598.5,79127.33 -2021-11-29,59061.4,78805.75,80507.47,75858.93,78458.73 -2021-11-30,59061.4,79235.39,81381.88,77522.57,78312.59 -2021-12-01,59061.4,79416.18,81085.86,78285.59,80452.14 -2021-12-02,59061.4,81373.07,81991.67,79706.42,81341.21 -2021-12-03,59061.4,81591.9,82750.98,81129.21,81713.24 -2021-12-04,59061.4,81591.9,82750.98,81129.21,81713.24 -2021-12-05,59061.4,81591.9,82750.98,81129.21,81713.24 -2021-12-06,59061.4,81846.82,82170.54,79798.78,80063.83 -2021-12-07,59061.4,81127.8,82406.88,80563.23,81959.76 -2021-12-08,59061.4,82436.66,83736.38,82174.4,83321.08 -2021-12-09,59061.4,83756.39,84319.73,82662.21,83420.07 -2021-12-10,59061.4,82908.38,84251.08,82583.8,83625.93 -2021-12-11,59061.4,82908.38,84251.08,82583.8,83625.93 -2021-12-12,59061.4,82908.38,84251.08,82583.8,83625.93 -2021-12-13,59061.4,84332.39,85492.43,83383.89,83670.2 -2021-12-14,59061.4,83342.16,83559.4,82135.12,83119.95 -2021-12-15,59061.4,83011.84,84181.39,82255.86,82689.29 -2021-12-16,59061.4,83276.16,83559.33,81156.11,81968.1 -2021-12-17,59061.4,81853.87,81989.88,78853.43,79397.04 -2021-12-18,59061.4,81853.87,81989.88,78853.43,79397.04 -2021-12-19,59061.4,81853.87,81989.88,78853.43,79397.04 -2021-12-20,59061.4,77947.7,78165.32,74411.53,75920.88 -2021-12-21,59061.4,76859.39,78152.21,76189.84,76988.62 -2021-12-22,59061.4,77640.05,79608.99,77475.49,79343.93 -2021-12-23,59061.4,80092.88,80562.25,79305.91,79704.25 -2021-12-24,59061.4,80069.7,80149.85,77989.58,78872.41 -2021-12-25,59061.4,80069.7,80149.85,77989.58,78872.41 -2021-12-26,59061.4,80069.7,80149.85,77989.58,78872.41 -2021-12-27,59061.4,78688.05,79576.0,77750.32,79329.44 -2021-12-28,59061.4,79902.23,81325.17,79659.52,80999.41 -2021-12-29,59061.4,80947.5,81467.66,80001.53,80390.98 -2021-12-30,59061.4,80249.8,80806.46,79215.33,79547.43 -2021-12-31,59061.4,80249.8,80806.46,79215.33,79547.43 -2022-01-01,59061.4,80249.8,80806.46,79215.33,79547.43 -2022-01-02,59061.4,80249.8,80806.46,79215.33,79547.43 -2022-01-03,59061.4,81689.37,82918.72,81033.92,82561.36 -2022-01-04,59061.4,82757.37,83475.28,81168.15,82331.43 -2022-01-05,59061.4,82137.9,82958.0,81411.02,82357.52 -2022-01-06,59061.4,81534.4,83281.39,80792.2,82623.22 -2022-01-07,59061.4,82982.78,84241.47,82185.22,83398.15 -2022-01-08,59061.4,82982.78,84241.47,82185.22,83398.15 -2022-01-09,59061.4,82982.78,84241.47,82185.22,83398.15 -2022-01-10,59061.4,83867.4,85052.0,83375.42,84568.93 -2022-01-11,59061.4,84599.61,86176.07,83936.72,85042.34 -2022-01-12,59061.4,85754.8,87147.31,85281.73,86335.49 -2022-01-13,59061.4,86332.98,88374.52,85222.69,87890.86 -2022-01-14,59061.4,87462.38,89408.74,86935.88,88163.36 -2022-01-15,59061.4,87462.38,89408.74,86935.88,88163.36 -2022-01-16,59061.4,87462.38,89408.74,86935.88,88163.36 -2022-01-17,59061.4,88651.23,89943.35,87660.49,89398.98 -2022-01-18,59061.4,89830.39,90327.13,86549.32,87068.51 -2022-01-19,59061.4,86940.89,89220.76,85853.54,88638.42 -2022-01-20,59061.4,88624.02,89349.77,87298.36,88055.8 -2022-01-21,59061.4,87288.86,88143.45,84484.25,85444.64 -2022-01-22,59061.4,87288.86,88143.45,84484.25,85444.64 -2022-01-23,59061.4,87288.86,88143.45,84484.25,85444.64 -2022-01-24,59061.4,85268.44,85801.24,80634.45,81577.25 -2022-01-25,59061.4,80755.84,84044.68,79640.94,83584.09 -2022-01-26,59061.4,80755.84,84044.68,79640.94,83584.09 -2022-01-27,59061.4,82528.34,84683.53,81294.3,83857.29 -2022-01-28,59061.4,84821.65,86838.27,84091.8,84865.17 -2022-01-29,59061.4,84821.65,86838.27,84091.8,84865.17 -2022-01-30,59061.4,84821.65,86838.27,84091.8,84865.17 -2022-01-31,59061.4,86170.91,87533.51,84925.18,86482.83 -2022-02-01,59061.4,86323.45,87852.65,84254.84,86085.88 -2022-02-02,59061.4,86802.34,87900.15,86140.82,86733.76 -2022-02-03,59061.4,86912.84,87986.68,86137.13,86747.91 -2022-02-04,59061.4,86894.48,87745.46,86088.4,86552.5 -2022-02-05,59061.4,86894.48,87745.46,86088.4,86552.5 -2022-02-06,59061.4,86894.48,87745.46,86088.4,86552.5 -2022-02-07,59061.4,86897.91,87284.5,85271.52,85741.83 -2022-02-08,59061.4,86119.67,86494.63,81967.03,83403.98 -2022-02-09,59061.4,84003.4,85572.16,83357.34,85056.65 -2022-02-10,59061.4,85552.08,86549.62,84529.29,85656.24 -2022-02-11,59061.4,85309.89,85935.29,82657.49,83172.2 -2022-02-12,59061.4,85309.89,85935.29,82657.49,83172.2 -2022-02-13,59061.4,85309.89,85935.29,82657.49,83172.2 -2022-02-14,59061.4,81210.82,81802.54,78699.23,79529.14 -2022-02-15,59061.4,80145.05,83565.29,78623.92,83239.45 -2022-02-16,59061.4,83784.56,84603.24,82448.66,83029.56 -2022-02-17,59061.4,83759.77,84408.98,82265.7,82603.7 -2022-02-18,59061.4,82266.61,83322.86,81475.95,81937.08 -2022-02-19,59061.4,82266.61,83322.86,81475.95,81937.08 -2022-02-20,59061.4,82266.61,83322.86,81475.95,81937.08 -2022-02-21,59061.4,81579.24,82681.81,80645.17,81622.98 -2022-02-22,59061.4,79254.12,80983.64,78405.84,79969.42 -2022-02-23,59061.4,80665.4,81291.36,79409.98,79697.24 -2022-02-24,59061.4,76940.73,77768.07,71253.89,72889.1 -2022-02-25,59061.4,74987.1,78282.33,74471.3,77462.09 -2022-02-26,59061.4,74987.1,78282.33,74471.3,77462.09 -2022-02-27,59061.4,74987.1,78282.33,74471.3,77462.09 -2022-02-28,59061.4,76192.31,78513.25,75265.62,78031.36 -2022-03-01,59061.4,76192.31,78513.25,75265.62,78031.36 -2022-03-02,59061.4,77392.1,78954.51,76367.13,77887.79 -2022-03-03,59061.4,79222.57,80204.3,77198.65,77979.97 -2022-03-04,59061.4,77418.4,77762.73,75213.67,75683.18 -2022-03-05,59061.4,77418.4,77762.73,75213.67,75683.18 -2022-03-06,59061.4,77418.4,77762.73,75213.67,75683.18 -2022-03-07,59061.4,73861.26,74423.38,71850.06,73200.0 -2022-03-08,59061.4,72819.33,75155.59,71541.78,74668.49 -2022-03-09,59061.4,75327.46,76883.53,74382.27,76189.5 -2022-03-10,59061.4,78746.31,79654.85,76940.73,77879.69 -2022-03-11,59061.4,77497.58,78984.22,76836.2,78577.78 -2022-03-12,59061.4,77497.58,78984.22,76836.2,78577.78 -2022-03-13,59061.4,77497.58,78984.22,76836.2,78577.78 -2022-03-14,59061.4,78655.47,79006.15,76987.86,78024.54 -2022-03-15,59061.4,78048.64,79285.75,76599.99,77394.62 -2022-03-16,59061.4,78716.84,79641.35,78147.87,79063.98 -2022-03-17,59061.4,80154.29,80674.89,79422.77,80013.83 -2022-03-18,59061.4,80154.29,80674.89,79422.77,80013.83 -2022-03-19,59061.4,80154.29,80674.89,79422.77,80013.83 -2022-03-20,59061.4,80154.29,80674.89,79422.77,80013.83 -2022-03-21,59061.4,80221.82,80760.12,78896.9,79100.15 -2022-03-22,59061.4,79252.92,80954.54,78067.3,80691.34 -2022-03-23,59061.4,81142.47,82265.93,80191.71,80906.32 -2022-03-24,59061.4,80443.95,81838.05,79799.69,81297.67 -2022-03-25,59061.4,81604.64,82374.22,80611.07,81314.27 -2022-03-26,59061.4,81604.64,82374.22,80611.07,81314.27 -2022-03-27,59061.4,81604.64,82374.22,80611.07,81314.27 -2022-03-28,59061.4,81550.57,81943.67,79928.67,80737.91 -2022-03-29,59061.4,81475.0,82444.2,80525.21,81372.6 -2022-03-30,59061.4,82107.5,82857.76,81129.18,81802.72 -2022-03-31,59061.4,81976.22,82306.88,80834.02,81088.15 -2022-04-01,59061.4,81054.95,83164.49,80788.09,82835.09 -2022-04-02,59061.4,81054.95,83164.49,80788.09,82835.09 -2022-04-03,59061.4,81054.95,83164.49,80788.09,82835.09 -2022-04-04,59061.4,83337.76,84800.92,82750.55,84296.84 -2022-04-05,59061.4,84869.81,88067.57,84283.37,87375.87 -2022-04-06,59061.4,87417.08,90452.09,86724.57,89008.79 -2022-04-07,59061.4,89291.57,90343.93,86458.06,86823.93 -2022-04-08,59061.4,87282.33,88400.32,86382.99,87502.89 -2022-04-09,59061.4,87282.33,88400.32,86382.99,87502.89 -2022-04-10,59061.4,87282.33,88400.32,86382.99,87502.89 -2022-04-11,59061.4,88092.24,89539.09,87535.14,88148.46 -2022-04-12,59061.4,88050.67,88127.69,84758.16,85764.76 -2022-04-13,59061.4,86431.17,86984.0,84826.43,85139.81 -2022-04-14,59061.4,86431.17,86984.0,84826.43,85139.81 -2022-04-15,59061.4,86431.17,86984.0,84826.43,85139.81 -2022-04-16,59061.4,86431.17,86984.0,84826.43,85139.81 -2022-04-17,59061.4,86431.17,86984.0,84826.43,85139.81 -2022-04-18,59061.4,84248.97,85116.01,81649.82,83585.06 -2022-04-19,59061.4,84190.78,85129.78,80241.34,81583.48 -2022-04-20,59061.4,82565.16,84126.12,81554.87,83178.07 -2022-04-21,59061.4,83955.4,85371.88,83373.63,85028.15 -2022-04-22,59061.4,84424.57,85122.99,83308.46,83560.85 -2022-04-23,59061.4,84424.57,85122.99,83308.46,83560.85 -2022-04-24,59061.4,84424.57,85122.99,83308.46,83560.85 -2022-04-25,59061.4,82227.63,82945.82,80369.6,80939.49 -2022-04-26,59061.4,82202.9,82843.74,81563.04,82310.26 -2022-04-27,59061.4,81504.72,83027.58,80812.67,81759.46 -2022-04-28,59061.4,82694.08,83036.44,81219.2,82282.9 -2022-04-29,59061.4,82924.02,83862.82,80761.42,81172.66 -2022-04-30,59061.4,82924.02,83862.82,80761.42,81172.66 -2022-05-01,59061.4,82924.02,83862.82,80761.42,81172.66 -2022-05-02,59061.4,81427.52,84430.12,80542.25,83253.09 -2022-05-03,59061.4,81427.52,84430.12,80542.25,83253.09 -2022-05-04,59061.4,83872.97,84838.29,81302.59,81959.88 -2022-05-05,59061.4,82926.72,84129.96,81967.64,82615.24 -2022-05-06,59061.4,81242.98,81998.63,79799.69,80635.31 -2022-05-07,59061.4,81242.98,81998.63,79799.69,80635.31 -2022-05-08,59061.4,81242.98,81998.63,79799.69,80635.31 -2022-05-09,59061.4,79196.51,79534.97,76602.56,78147.01 -2022-05-10,59061.4,77724.67,79171.31,75078.59,75625.66 -2022-05-11,88845.4,105710.21,107554.16,102648.9,105701.46 -2022-05-12,88845.4,104629.76,105248.78,100397.6,101627.13 -2022-05-13,102405.4,107886.1,112173.32,106264.08,108371.73 -2022-05-14,102405.4,107886.1,112173.32,106264.08,108371.73 -2022-05-15,102405.4,107886.1,112173.32,106264.08,108371.73 -2022-05-16,102405.4,109770.65,110551.87,106940.17,109212.88 -2022-05-17,102405.4,119455.48,125277.99,118665.32,124188.08 -2022-05-18,102405.4,124629.77,125664.32,121992.81,122682.56 -2022-05-19,102405.4,119060.03,120583.63,117336.71,118188.66 -2022-05-20,102405.4,120569.85,123046.51,119683.39,121637.79 -2022-05-21,102405.4,120569.85,123046.51,119683.39,121637.79 -2022-05-22,102405.4,120569.85,123046.51,119683.39,121637.79 -2022-05-23,102405.4,122440.05,124083.9,120181.14,120977.95 -2022-05-24,102405.4,121408.66,122452.67,119320.32,120944.78 -2022-05-25,102405.4,121853.65,122302.8,117359.34,118046.78 -2022-05-26,102405.4,119014.85,119623.37,113858.32,118561.23 -2022-05-27,102405.4,120078.12,121626.99,119004.62,120174.19 -2022-05-28,102405.4,120078.12,121626.99,119004.62,120174.19 -2022-05-29,102405.4,120078.12,121626.99,119004.62,120174.19 -2022-05-30,102405.4,121919.97,124330.65,121420.11,123664.64 -2022-05-31,102405.4,123450.23,125010.15,122406.15,123531.88 -2022-06-01,102405.4,123505.47,124487.27,122061.33,123281.43 -2022-06-02,102405.4,123291.91,124371.23,121944.31,123070.46 -2022-06-03,102405.4,124195.6,124388.56,120961.68,121325.66 -2022-06-04,102405.4,124195.6,124388.56,120961.68,121325.66 -2022-06-05,102405.4,124195.6,124388.56,120961.68,121325.66 -2022-06-06,102405.4,120906.88,122233.34,119118.43,121246.79 -2022-06-07,102405.4,120884.89,122373.97,119692.84,121513.57 -2022-06-08,102405.4,122064.9,122581.49,119978.84,120936.73 -2022-06-09,102405.4,120186.34,121611.64,119085.78,120324.78 -2022-06-10,102405.4,119159.99,120341.59,118393.97,119628.13 -2022-06-11,102405.4,119159.99,120341.59,118393.97,119628.13 -2022-06-12,102405.4,119159.99,120341.59,118393.97,119628.13 -2022-06-13,102405.4,116683.65,117525.05,113653.68,114085.66 -2022-06-14,102405.4,112818.29,116127.3,112052.86,114159.42 -2022-06-15,102405.4,115313.04,116796.82,113747.02,114908.82 -2022-06-16,102405.4,116511.06,117042.63,109856.68,110406.02 -2022-06-17,102405.4,109737.49,111304.7,107964.39,109357.06 -2022-06-18,102405.4,109737.49,111304.7,107964.39,109357.06 -2022-06-19,102405.4,109737.49,111304.7,107964.39,109357.06 -2022-06-20,102405.4,110061.93,110667.58,103353.59,105264.22 -2022-06-21,102405.4,106693.04,110078.73,105243.98,109195.87 -2022-06-22,102405.4,108955.74,109533.63,106732.65,107695.03 -2022-06-23,102405.4,108198.0,110490.95,106959.11,109405.51 -2022-06-24,102405.4,110306.99,111564.03,109389.82,110777.18 -2022-06-25,102405.4,110306.99,111564.03,109389.82,110777.18 -2022-06-26,102405.4,110306.99,111564.03,109389.82,110777.18 -2022-06-27,102405.4,112638.4,113249.57,111056.76,111599.33 -2022-06-28,102405.4,110798.18,112338.1,110087.63,111993.65 -2022-06-29,102405.4,110746.01,112913.11,110504.23,111759.99 -2022-06-30,102405.4,111861.89,113037.11,109436.88,109910.89 -2022-07-01,102405.4,109761.7,111616.51,108050.32,111013.83 -2022-07-02,102405.4,109761.7,111616.51,108050.32,111013.83 -2022-07-03,102405.4,109761.7,111616.51,108050.32,111013.83 -2022-07-04,102405.4,111123.65,112722.56,110009.24,111715.03 -2022-07-05,102405.4,113147.87,114391.24,111869.01,112349.1 -2022-07-06,102405.4,112653.28,113844.41,111748.28,113412.7 -2022-07-07,102405.4,114217.65,116052.44,112999.64,115145.56 -2022-07-08,102405.4,116439.63,118152.41,114997.91,117501.13 -2022-07-09,102405.4,116439.63,118152.41,114997.91,117501.13 -2022-07-10,102405.4,116439.63,118152.41,114997.91,117501.13 -2022-07-11,102405.4,116964.36,118177.92,115940.66,117243.77 -2022-07-12,102405.4,116618.7,117759.69,115600.48,116383.38 -2022-07-13,102405.4,116902.64,117756.37,115566.59,116132.79 -2022-07-14,102405.4,116624.23,117284.29,115138.86,116219.71 -2022-07-15,102405.4,116745.39,118996.15,116268.61,118343.11 -2022-07-16,102405.4,116745.39,118996.15,116268.61,118343.11 -2022-07-17,102405.4,116745.39,118996.15,116268.61,118343.11 -2022-07-18,102405.4,119271.67,120897.83,118506.11,120059.42 -2022-07-19,102405.4,119405.05,120691.44,118871.36,119860.56 -2022-07-20,102405.4,121037.35,121959.99,119796.89,120229.07 -2022-07-21,102405.4,120089.1,121517.45,119564.78,121095.89 -2022-07-22,102405.4,121423.43,122584.83,120550.88,121040.75 -2022-07-23,102405.4,121423.43,122584.83,120550.88,121040.75 -2022-07-24,102405.4,121423.43,122584.83,120550.88,121040.75 -2022-07-25,102405.4,121215.17,122261.17,119656.92,121067.48 -2022-07-26,102405.4,121101.75,121256.7,118113.09,118579.23 -2022-07-27,102405.4,117624.64,118948.59,115917.62,117717.99 -2022-07-28,102405.4,117884.01,119332.1,115772.42,117827.86 -2022-07-29,102405.4,118721.58,120465.97,118350.28,119832.03 -2022-07-30,102405.4,118721.58,120465.97,118350.28,119832.03 -2022-07-31,102405.4,118721.58,120465.97,118350.28,119832.03 -2022-08-01,102405.4,120220.53,125467.85,119833.78,124973.97 -2022-08-02,102405.4,124926.85,125942.29,123151.9,125102.68 -2022-08-03,102405.4,124810.61,126011.15,122527.35,123940.64 -2022-08-04,102405.4,124827.17,125656.47,121386.72,123496.77 -2022-08-05,102405.4,123793.53,125357.75,122699.12,123972.23 -2022-08-06,102405.4,123793.53,125357.75,122699.12,123972.23 -2022-08-07,102405.4,123793.53,125357.75,122699.12,123972.23 -2022-08-08,102405.4,123798.31,124979.98,122574.94,123507.92 -2022-08-09,102405.4,123798.31,124979.98,122574.94,123507.92 -2022-08-10,48224.4,80659.5,81508.0,79652.0,81063.5 -2022-08-11,48224.4,81966.5,82425.0,81046.0,81307.0 -2022-08-12,48224.4,81305.5,82715.5,80527.5,81838.5 -2022-08-13,48224.4,81305.5,82715.5,80527.5,81838.5 -2022-08-14,48224.4,81305.5,82715.5,80527.5,81838.5 -2022-08-15,48224.4,81305.5,82715.5,80527.5,81838.5 -2022-08-16,48224.4,82228.5,83970.0,81756.5,83594.0 -2022-08-17,48224.4,84061.0,84904.0,83122.0,83344.5 -2022-08-18,48224.4,83153.0,83852.5,82526.5,83381.5 -2022-08-19,48224.4,83708.0,84293.0,80841.0,81225.0 -2022-08-20,48224.4,83708.0,84293.0,80841.0,81225.0 -2022-08-21,48224.4,83708.0,84293.0,80841.0,81225.0 -2022-08-22,48224.4,80977.0,81021.0,77943.0,78338.0 -2022-08-23,48224.4,77575.0,80260.0,77272.5,80000.0 -2022-08-24,48224.4,79781.0,80641.5,79141.0,79998.5 -2022-08-25,48224.4,80425.0,81088.0,79283.0,79557.0 -2022-08-26,48224.4,80384.5,81726.0,80259.5,80997.0 -2022-08-27,48224.4,80384.5,81726.0,80259.5,80997.0 -2022-08-28,48224.4,80384.5,81726.0,80259.5,80997.0 -2022-08-29,48224.4,78425.0,79980.0,78332.5,79471.0 -2022-08-30,48224.4,80197.5,82081.0,80043.5,81871.0 -2022-08-31,48224.4,80197.5,82081.0,80043.5,81871.0 -2022-09-01,48224.4,80735.5,82688.0,80605.5,81491.5 -2022-09-02,48224.4,82068.0,82319.0,80414.0,80684.0 -2022-09-03,48224.4,82068.0,82319.0,80414.0,80684.0 -2022-09-04,48224.4,82068.0,82319.0,80414.0,80684.0 -2022-09-05,48224.4,80521.0,81375.5,80212.0,80595.5 -2022-09-06,48224.4,81139.5,82771.0,80467.5,82083.0 -2022-09-07,48224.4,81571.0,82521.5,80364.0,80841.0 -2022-09-08,48224.4,81882.5,81973.5,79764.0,80175.0 -2022-09-09,48224.4,80939.0,81225.5,79468.5,80166.5 -2022-09-10,48224.4,80939.0,81225.5,79468.5,80166.5 -2022-09-11,48224.4,80939.0,81225.5,79468.5,80166.5 -2022-09-12,48224.4,80545.0,81293.0,80179.5,80739.5 -2022-09-13,48224.4,81231.0,81840.0,80586.0,81056.0 -2022-09-14,48224.4,79609.5,81306.0,79432.5,80467.5 -2022-09-15,48224.4,80812.5,81827.5,79818.5,80750.5 -2022-09-16,48224.4,80848.5,81013.5,77061.0,77939.0 -2022-09-17,48224.4,80848.5,81013.5,77061.0,77939.0 -2022-09-18,48224.4,80848.5,81013.5,77061.0,77939.0 -2022-09-19,48224.4,78017.0,78094.5,76448.0,76653.0 -2022-09-20,48224.4,77558.0,79194.0,77432.0,77957.0 -2022-09-21,48224.4,77964.5,78332.0,76362.5,76702.5 -2022-09-22,48224.4,76129.0,77734.0,75640.5,77220.5 -2022-09-23,48224.4,77132.0,77294.0,74865.5,75259.0 -2022-09-24,48224.4,77132.0,77294.0,74865.5,75259.0 -2022-09-25,48224.4,77132.0,77294.0,74865.5,75259.0 -2022-09-26,48224.4,74302.5,74602.5,70507.5,71354.5 -2022-09-27,48224.4,72286.0,72674.0,70517.5,71809.0 -2022-09-28,48224.4,71050.5,72488.0,70515.0,71306.5 -2022-09-29,48224.4,72821.5,73318.5,70853.0,71375.0 -2022-09-30,48224.4,70944.5,72689.5,70110.5,72236.5 -2022-10-01,48224.4,70944.5,72689.5,70110.5,72236.5 -2022-10-02,48224.4,70944.5,72689.5,70110.5,72236.5 -2022-10-03,48224.4,72326.5,72652.5,70638.0,71050.5 -2022-10-04,48224.4,72420.5,73181.0,72024.0,72942.5 -2022-10-05,48224.4,72420.5,73181.0,72024.0,72942.5 -2022-10-06,48224.4,73399.5,74532.5,73278.5,73950.0 -2022-10-07,48224.4,73873.5,74118.5,72977.5,73875.5 -2022-10-08,48224.4,73873.5,74118.5,72977.5,73875.5 -2022-10-09,48224.4,73873.5,74118.5,72977.5,73875.5 -2022-10-10,48224.4,72636.5,72746.0,71178.5,71947.5 -2022-10-11,48224.4,72059.0,72580.0,70914.5,71214.5 -2022-10-12,48224.4,71459.5,72029.5,70681.0,71651.0 -2022-10-13,48224.4,71651.0,72483.0,70793.5,71629.5 -2022-10-14,48224.4,72994.5,73301.0,71165.5,71318.0 -2022-10-15,48224.4,72994.5,73301.0,71165.5,71318.0 -2022-10-16,48224.4,72994.5,73301.0,71165.5,71318.0 -2022-10-17,48224.4,70961.5,71967.5,70643.0,71606.0 -2022-10-18,48224.4,72256.5,73260.0,72167.5,72816.5 -2022-10-19,48224.4,73121.5,73232.5,71667.5,71967.5 -2022-10-20,48224.4,71681.0,72480.5,71035.0,72226.5 -2022-10-21,48224.4,72185.0,72854.0,71408.5,71896.0 -2022-10-22,48224.4,72185.0,72854.0,71408.5,71896.0 -2022-10-23,48224.4,72185.0,72854.0,71408.5,71896.0 -2022-10-24,48224.4,73041.5,73064.0,72061.5,72309.0 -2022-10-25,48224.4,72597.0,73771.5,72268.5,72846.5 -2022-10-26,48224.4,72597.0,73771.5,72268.5,72846.5 -2022-10-27,48224.4,73414.0,74481.5,72858.5,73927.5 -2022-10-28,48224.4,74128.5,74550.0,73281.0,74029.5 -2022-10-29,48224.4,74128.5,74550.0,73281.0,74029.5 -2022-10-30,48224.4,74128.5,74550.0,73281.0,74029.5 -2022-10-31,48224.4,74921.5,75249.0,74072.5,74452.0 -2022-11-01,48224.4,74741.0,76203.0,74532.0,75988.0 -2022-11-02,48224.4,76068.5,76538.0,75455.0,75837.5 -2022-11-03,48224.4,75438.5,76018.5,74590.0,75007.0 -2022-11-04,48224.4,75246.0,76273.0,74976.0,76044.5 -2022-11-05,48224.4,75246.0,76273.0,74976.0,76044.5 -2022-11-06,48224.4,75246.0,76273.0,74976.0,76044.5 -2022-11-07,48224.4,76341.0,77563.0,76126.5,77129.5 -2022-11-08,48224.4,76341.0,77563.0,76126.5,77129.5 -2022-11-09,48224.4,77688.5,78538.5,76786.5,77272.0 -2022-11-10,48224.4,75991.5,76322.0,74469.5,74872.0 -2022-11-11,48224.4,76061.0,76607.0,75120.0,76076.0 -2022-11-12,48224.4,76061.0,76607.0,75120.0,76076.0 -2022-11-13,48224.4,76061.0,76607.0,75120.0,76076.0 -2022-11-14,48224.4,76170.0,77583.0,75639.5,76786.0 -2022-11-15,48224.4,77016.0,77639.5,76869.5,77394.5 -2022-11-16,48224.4,77374.5,77573.5,75572.0,76114.0 -2022-11-17,48224.4,75179.0,75761.0,74393.5,74806.5 -2022-11-18,48224.4,75030.0,75349.0,74207.0,74729.5 -2022-11-19,48224.4,75030.0,75349.0,74207.0,74729.5 -2022-11-20,48224.4,75030.0,75349.0,74207.0,74729.5 -2022-11-21,48224.4,74908.5,75395.5,74049.5,74602.5 -2022-11-22,48224.4,74540.0,75218.0,74194.5,74827.0 -2022-11-23,48224.4,75187.0,75542.0,74643.0,74805.5 -2022-11-24,48224.4,74880.5,75058.0,74295.5,74734.0 -2022-11-25,48224.4,74960.5,76508.5,74734.5,76204.5 -2022-11-26,48224.4,74960.5,76508.5,74734.5,76204.5 -2022-11-27,48224.4,74960.5,76508.5,74734.5,76204.5 -2022-11-28,48224.4,76382.5,77262.5,76006.0,76283.0 -2022-11-29,48224.4,76268.0,76871.0,75664.5,76103.5 -2022-11-30,48224.4,76301.5,77171.5,75999.0,76924.0 -2022-12-01,48224.4,77347.0,77689.0,76493.0,76816.5 -2022-12-02,48224.4,76980.0,77327.5,76345.0,76592.0 -2022-12-03,48224.4,76980.0,77327.5,76345.0,76592.0 -2022-12-04,48224.4,76980.0,77327.5,76345.0,76592.0 -2022-12-05,48224.4,76602.0,76889.5,75408.0,75776.5 -2022-12-06,48224.4,75781.5,76937.0,75335.0,76292.0 -2022-12-07,48224.4,76382.0,76500.5,74994.5,75160.5 -2022-12-08,48224.4,75272.0,75504.0,74534.0,74754.5 -2022-12-09,48224.4,75088.0,75342.0,72877.0,73530.5 -2022-12-10,48224.4,75088.0,75342.0,72877.0,73530.5 -2022-12-11,48224.4,75088.0,75342.0,72877.0,73530.5 -2022-12-12,48224.4,73454.0,73941.0,72456.0,73364.0 -2022-12-13,48224.4,74103.0,74479.0,73687.0,73966.5 -2022-12-14,48224.4,74310.5,74893.0,73932.5,74476.5 -2022-12-15,48224.4,74563.0,75274.0,74013.0,74224.0 -2022-12-16,48224.4,74169.5,75430.5,73015.5,74052.5 -2022-12-17,48224.4,74169.5,75430.5,73015.5,74052.5 -2022-12-18,48224.4,74169.5,75430.5,73015.5,74052.5 -2022-12-19,48224.4,74178.5,74272.5,73084.0,73613.5 -2022-12-20,48224.4,73613.5,73865.5,72294.0,73023.0 -2022-12-21,48224.4,73313.5,73639.5,71287.5,71638.5 -2022-12-22,48224.4,71952.0,72069.5,69334.0,70104.0 -2022-12-23,48224.4,69263.0,69513.5,66462.0,66728.0 -2022-12-24,48224.4,69263.0,69513.5,66462.0,66728.0 -2022-12-25,48224.4,69263.0,69513.5,66462.0,66728.0 -2022-12-26,48224.4,66977.0,69103.5,66076.0,68294.5 -2022-12-27,48224.4,69351.5,70314.5,68905.5,69896.5 -2022-12-28,48224.4,69830.5,70456.0,69391.5,69695.0 -2022-12-29,48224.4,69548.0,69647.0,68394.5,68803.5 -2022-12-30,48224.4,69540.0,70043.0,69082.0,69279.5 -2022-12-31,48224.4,69540.0,70043.0,69082.0,69279.5 -2023-01-01,48224.4,69540.0,70043.0,69082.0,69279.5 -2023-01-02,48224.4,69888.5,70746.5,69658.5,70575.5 -2023-01-03,48224.4,70718.0,71098.0,70122.0,70411.5 -2023-01-04,48224.4,70449.5,70500.5,68713.5,69106.5 -2023-01-05,48224.4,69557.5,69664.0,68362.0,69162.0 -2023-01-06,48224.4,69083.0,69480.5,68057.0,68349.5 -2023-01-07,48224.4,69083.0,69480.5,68057.0,68349.5 -2023-01-08,48224.4,69083.0,69480.5,68057.0,68349.5 -2023-01-09,48224.4,68936.0,69671.5,68617.5,69209.0 -2023-01-10,48224.4,70323.0,72256.5,70035.0,71516.5 -2023-01-11,48224.4,71918.0,72407.0,71448.0,72013.5 -2023-01-12,48224.4,72303.5,72382.5,70900.5,71399.0 -2023-01-13,48224.4,71474.0,71970.5,70747.5,71436.0 -2023-01-14,48224.4,71474.0,71970.5,70747.5,71436.0 -2023-01-15,48224.4,71474.0,71970.5,70747.5,71436.0 -2023-01-16,48224.4,71761.0,72041.0,71004.5,71660.0 -2023-01-17,48224.4,71652.5,72529.0,71469.0,71998.5 -2023-01-18,48224.4,72051.5,72160.0,71159.0,71284.0 -2023-01-19,48224.4,71014.0,71224.0,70096.0,70198.5 -2023-01-20,48224.4,70529.0,71838.0,70212.5,70717.0 -2023-01-21,48224.4,70529.0,71838.0,70212.5,70717.0 -2023-01-22,48224.4,70529.0,71838.0,70212.5,70717.0 -2023-01-23,48224.4,71181.0,71610.5,70827.5,71209.0 -2023-01-24,48224.4,71375.5,72930.0,71147.5,72405.5 -2023-01-25,48224.4,72564.5,72971.0,71224.0,71446.5 -2023-01-26,48224.4,72564.5,72971.0,71224.0,71446.5 -2023-01-27,48224.4,73486.5,75216.0,72337.0,74219.0 -2023-01-28,48224.4,73486.5,75216.0,72337.0,74219.0 -2023-01-29,48224.4,73486.5,75216.0,72337.0,74219.0 -2023-01-30,48224.4,74381.0,75166.0,73280.5,74320.5 -2023-01-31,48224.4,74496.5,76952.5,74062.5,76425.0 -2023-02-01,48224.4,77189.0,77729.5,72586.0,74840.5 -2023-02-02,48224.4,74717.0,75531.0,73976.5,74722.5 -2023-02-03,48224.4,75120.0,75601.5,73843.5,74640.5 -2023-02-04,48224.4,75120.0,75601.5,73843.5,74640.5 -2023-02-05,48224.4,75120.0,75601.5,73843.5,74640.5 -2023-02-06,48224.4,75089.0,75910.5,74269.0,74777.5 -2023-02-07,48224.4,74888.5,75131.0,73348.5,73793.5 -2023-02-08,48224.4,73793.5,74531.5,73096.0,74381.5 -2023-02-09,48224.4,74379.0,74516.5,73198.0,73805.5 -2023-02-10,48224.4,73925.5,75000.5,72861.5,74605.5 -2023-02-11,48224.4,73925.5,75000.5,72861.5,74605.5 -2023-02-12,48224.4,73925.5,75000.5,72861.5,74605.5 -2023-02-13,48224.4,74645.5,74924.0,73545.5,73951.5 -2023-02-14,48224.4,74060.5,74408.0,73032.5,73828.0 -2023-02-15,48224.4,73556.5,74636.5,73478.0,74504.0 -2023-02-16,48224.4,74639.0,75080.5,74030.0,74235.0 -2023-02-17,48224.4,73583.0,74453.5,73530.5,74000.0 -2023-02-18,48224.4,73583.0,74453.5,73530.5,74000.0 -2023-02-19,48224.4,73583.0,74453.5,73530.5,74000.0 -2023-02-20,48224.4,74202.5,74633.0,73267.5,74174.5 -2023-02-21,48224.4,74548.0,75274.0,73523.0,74143.0 -2023-02-22,48224.4,73964.5,74019.5,72384.0,72606.5 -2023-02-23,48224.4,72600.0,73509.5,72130.5,72831.0 -2023-02-24,48224.4,73137.5,73422.5,72214.0,72437.5 -2023-02-25,48224.4,73137.5,73422.5,72214.0,72437.5 -2023-02-26,48224.4,73137.5,73422.5,72214.0,72437.5 -2023-02-27,48224.4,72385.0,72467.5,70267.0,71085.5 -2023-02-28,48224.4,71368.0,72240.5,71161.0,71774.0 -2023-03-01,48224.4,71965.0,72921.5,71831.5,72596.5 -2023-03-02,48224.4,72589.0,72879.5,71807.0,72199.0 -2023-03-03,48224.4,72488.0,73738.0,72408.0,73268.0 -2023-03-04,48224.4,72488.0,73738.0,72408.0,73268.0 -2023-03-05,48224.4,72488.0,73738.0,72408.0,73268.0 -2023-03-06,48224.4,73672.0,75366.0,73519.5,74848.0 -2023-03-07,48224.4,73672.0,75366.0,73519.5,74848.0 -2023-03-08,48224.4,74613.0,75200.0,74125.5,74910.0 -2023-03-09,48224.4,74963.5,75405.0,73840.5,73982.0 -2023-03-10,48224.4,73810.0,74456.5,73288.0,74196.5 -2023-03-11,48224.4,73810.0,74456.5,73288.0,74196.5 -2023-03-12,48224.4,73810.0,74456.5,73288.0,74196.5 -2023-03-13,48224.4,73969.5,74376.5,71562.5,71986.5 -2023-03-14,48224.4,72180.0,72513.5,70923.0,71496.5 -2023-03-15,48224.4,72264.5,72631.0,70721.0,70903.5 -2023-03-16,48224.4,71097.5,71851.5,69666.5,71401.5 -2023-03-17,48224.4,71885.5,72616.5,71325.0,71989.0 -2023-03-18,48224.4,71885.5,72616.5,71325.0,71989.0 -2023-03-19,48224.4,71885.5,72616.5,71325.0,71989.0 -2023-03-20,48224.4,71555.0,71697.5,69959.5,70792.5 -2023-03-21,48224.4,71060.0,71252.5,70341.0,70926.5 -2023-03-22,48224.4,71424.0,71730.5,70779.5,71080.0 -2023-03-23,48224.4,70929.0,71900.5,70863.0,71257.0 -2023-03-24,48224.4,71242.0,71565.5,69641.5,69906.5 -2023-03-25,48224.4,71242.0,71565.5,69641.5,69906.5 -2023-03-26,48224.4,71242.0,71565.5,69641.5,69906.5 -2023-03-27,48224.4,69879.0,70290.0,68058.5,68563.0 -2023-03-28,48224.4,68777.0,68930.5,66772.5,67123.5 -2023-03-29,48224.4,67204.5,68572.5,67027.5,68108.0 -2023-03-30,48224.4,67204.5,68572.5,67027.5,68108.0 -2023-03-31,48224.4,68766.0,70259.0,68650.0,69964.5 -2023-04-01,48224.4,68766.0,70259.0,68650.0,69964.5 -2023-04-02,48224.4,68766.0,70259.0,68650.0,69964.5 -2023-04-03,48224.4,70641.0,71235.5,70101.0,70853.5 -2023-04-04,48224.4,70641.0,71235.5,70101.0,70853.5 -2023-04-05,48224.4,70957.0,71449.0,70530.0,71180.0 -2023-04-06,48224.4,71011.5,72654.0,70530.5,72379.0 -2023-04-07,48224.4,71011.5,72654.0,70530.5,72379.0 -2023-04-08,48224.4,71011.5,72654.0,70530.5,72379.0 -2023-04-09,48224.4,71011.5,72654.0,70530.5,72379.0 -2023-04-10,48224.4,73846.0,76291.0,73782.5,74795.0 -2023-04-11,48224.4,75231.0,75364.5,74264.0,74810.0 -2023-04-12,48224.4,74941.5,75950.0,74464.5,75420.0 -2023-04-13,48224.4,75380.0,76081.0,74774.5,75698.5 -2023-04-14,48224.4,75380.0,76081.0,74774.5,75698.5 -2023-04-15,48224.4,75380.0,76081.0,74774.5,75698.5 -2023-04-16,48224.4,75380.0,76081.0,74774.5,75698.5 -2023-04-17,48224.4,75847.5,76238.5,75108.5,76057.5 -2023-04-18,48224.4,76424.0,77357.5,75537.0,76187.5 -2023-04-19,48224.4,76231.0,76509.0,75054.5,75267.0 -2023-04-20,48224.4,75710.0,76787.5,75267.0,76439.5 -2023-04-21,48224.4,76510.5,76510.5,75205.0,75779.0 -2023-04-22,48224.4,76510.5,76510.5,75205.0,75779.0 -2023-04-23,48224.4,76510.5,76510.5,75205.0,75779.0 -2023-04-24,48224.4,75897.5,76404.5,75357.5,76199.5 -2023-04-25,48224.4,76199.5,76755.0,75798.0,76301.0 -2023-04-26,48224.4,76246.0,77085.5,75984.0,76845.5 -2023-04-27,48224.4,76911.5,77480.5,76594.0,77227.0 -2023-04-28,48224.4,77355.5,78314.5,76977.5,77945.5 -2023-04-29,48224.4,77355.5,78314.5,76977.5,77945.5 -2023-04-30,48224.4,77355.5,78314.5,76977.5,77945.5 -2023-05-01,48224.4,77355.5,78314.5,76977.5,77945.5 -2023-05-02,48224.4,77826.0,78123.5,76808.0,77573.5 -2023-05-03,48224.4,77581.0,78425.5,77132.0,78219.5 -2023-05-04,48224.4,78224.5,78599.5,77475.5,77939.0 -2023-05-05,48224.4,78031.5,78585.0,76818.5,77023.5 -2023-05-06,48224.4,78031.5,78585.0,76818.5,77023.5 -2023-05-07,48224.4,78031.5,78585.0,76818.5,77023.5 -2023-05-08,48224.4,77512.0,79980.0,77027.5,79726.0 -2023-05-09,48224.4,80031.0,81303.5,79786.5,80129.0 -2023-05-10,48224.4,80589.5,81217.5,80035.5,80834.5 -2023-05-11,48224.4,81136.0,81749.0,80437.5,81361.5 -2023-05-12,48224.4,81673.0,82468.5,81211.5,81904.5 -2023-05-13,48224.4,81673.0,82468.5,81211.5,81904.5 -2023-05-14,48224.4,81673.0,82468.5,81211.5,81904.5 -2023-05-15,48224.4,82780.5,84359.5,82368.0,83549.0 -2023-05-16,48224.4,83960.5,85068.5,82364.5,83057.5 -2023-05-17,48224.4,83347.5,83492.5,81534.0,81964.0 -2023-05-18,48224.4,82478.0,82789.5,80589.0,80798.0 -2023-05-19,48224.4,81182.5,82862.5,80016.0,82622.5 -2023-05-20,48224.4,81182.5,82862.5,80016.0,82622.5 -2023-05-21,48224.4,81182.5,82862.5,80016.0,82622.5 -2023-05-22,48224.4,82645.0,82982.5,81806.0,82431.0 -2023-05-23,48224.4,82474.5,83460.5,82193.5,83131.5 -2023-05-24,48224.4,82960.0,83407.5,82000.5,82342.5 -2023-05-25,48224.4,82131.0,82723.5,81151.0,82350.5 -2023-05-26,48224.4,82570.0,83281.5,82065.0,82915.5 -2023-05-27,48224.4,82570.0,83281.5,82065.0,82915.5 -2023-05-28,48224.4,82570.0,83281.5,82065.0,82915.5 -2023-05-29,48224.4,83685.0,84391.0,82966.0,83924.5 -2023-05-30,48224.4,84071.5,84343.0,83284.5,83646.5 -2023-05-31,48224.4,83760.5,84821.0,82815.0,83895.0 -2023-06-01,48224.4,84074.0,85395.5,83471.0,85039.5 -2023-06-02,48224.4,85379.5,85877.5,84750.5,85161.0 -2023-06-03,48224.4,85379.5,85877.5,84750.5,85161.0 -2023-06-04,48224.4,85379.5,85877.5,84750.5,85161.0 -2023-06-05,48224.4,85668.5,86996.5,85433.5,86692.5 -2023-06-06,48224.4,87121.5,87871.5,86085.0,87296.0 -2023-06-07,48224.4,87875.0,89941.0,86840.5,89060.0 -2023-06-08,48224.4,89339.0,91073.0,87972.0,88568.5 -2023-06-09,48224.4,89626.0,89829.0,88462.0,88910.0 -2023-06-10,48224.4,89626.0,89829.0,88462.0,88910.0 -2023-06-11,48224.4,89626.0,89829.0,88462.0,88910.0 -2023-06-12,48224.4,89489.5,89917.0,88618.5,89056.5 -2023-06-13,48224.4,89492.0,90017.5,88703.5,88990.0 -2023-06-14,48224.4,89471.5,90398.5,89131.5,90146.0 -2023-06-15,48224.4,90332.5,90686.5,89295.0,89431.0 -2023-06-16,48224.4,89745.0,90267.5,89238.0,89812.5 -2023-06-17,48224.4,89745.0,90267.5,89238.0,89812.5 -2023-06-18,48224.4,89745.0,90267.5,89238.0,89812.5 -2023-06-19,48224.4,90008.5,90434.0,89069.0,89574.0 -2023-06-20,48224.4,89566.5,91830.5,89138.5,91551.5 -2023-06-21,48224.4,91765.5,91972.0,90330.5,91271.5 -2023-06-22,48224.4,91610.5,91725.5,89391.0,89595.0 -2023-06-23,48224.4,89795.0,89924.0,87632.5,88212.5 -2023-06-24,48224.4,89795.0,89924.0,87632.5,88212.5 -2023-06-25,48224.4,89795.0,89924.0,87632.5,88212.5 -2023-06-26,48224.4,88247.5,89300.0,87731.0,89072.5 -2023-06-27,48224.4,89331.5,90256.0,89132.5,89692.0 -2023-06-28,48224.4,90384.0,91625.5,89677.5,90859.0 -2023-06-29,48224.4,90384.0,91625.5,89677.5,90859.0 -2023-06-30,48224.4,91275.5,92750.5,91113.0,92311.5 -2023-07-01,48224.4,91275.5,92750.5,91113.0,92311.5 -2023-07-02,48224.4,91275.5,92750.5,91113.0,92311.5 -2023-07-03,48224.4,92910.5,93333.5,91723.0,91847.0 -2023-07-04,48224.4,92235.0,92612.5,91463.0,91724.5 -2023-07-05,48224.4,91824.5,92342.0,91063.5,91564.0 -2023-07-06,48224.4,92309.0,94508.0,91870.0,93990.0 -2023-07-07,48224.4,93941.0,96786.0,92613.0,95480.5 -2023-07-08,48224.4,93941.0,96786.0,92613.0,95480.5 -2023-07-09,48224.4,93941.0,96786.0,92613.0,95480.5 -2023-07-10,48224.4,96243.5,97316.5,94915.5,95077.0 -2023-07-11,48224.4,95853.0,96526.0,95380.0,96131.0 -2023-07-12,48224.4,96387.5,96621.0,95177.0,95550.0 -2023-07-13,48224.4,96006.5,96185.5,94152.0,94806.5 -2023-07-14,48224.4,95173.0,95472.0,94199.0,95108.5 -2023-07-15,48224.4,95173.0,95472.0,94199.0,95108.5 -2023-07-16,48224.4,95173.0,95472.0,94199.0,95108.5 -2023-07-17,48224.4,95442.5,95862.0,94368.5,94838.5 -2023-07-18,48224.4,95132.5,95192.5,93284.5,93904.0 -2023-07-19,48224.4,94078.0,95201.0,93113.0,94450.5 -2023-07-20,48224.4,94699.5,94919.5,93752.5,94352.0 -2023-07-21,48224.4,94288.0,95438.5,93751.5,94649.0 -2023-07-22,48224.4,94288.0,95438.5,93751.5,94649.0 -2023-07-23,48224.4,94288.0,95438.5,93751.5,94649.0 -2023-07-24,48224.4,94993.0,95714.0,94608.0,94989.5 -2023-07-25,48224.4,95682.0,96775.0,95419.0,96316.0 -2023-07-26,48224.4,96512.0,99334.5,96323.5,96786.0 -2023-07-27,48224.4,97485.5,97673.0,96204.0,96955.0 -2023-07-28,48224.4,97383.0,99817.5,95834.5,98370.5 -2023-07-29,48224.4,97383.0,99817.5,95834.5,98370.5 -2023-07-30,48224.4,97383.0,99817.5,95834.5,98370.5 -2023-07-31,48224.4,99142.0,100026.0,98512.0,99573.5 -2023-08-01,48224.4,99748.5,101729.5,99276.0,100657.5 -2023-08-02,48224.4,100737.5,100767.5,96288.0,97272.0 -2023-08-03,48224.4,97233.5,97927.0,95948.0,96859.0 -2023-08-04,48224.4,97679.5,97747.0,96154.0,96495.0 -2023-08-05,48224.4,97679.5,97747.0,96154.0,96495.0 -2023-08-06,48224.4,97679.5,97747.0,96154.0,96495.0 -2023-08-07,48224.4,97081.5,97096.5,95332.5,95521.5 -2023-08-08,48224.4,96080.0,96620.0,94755.0,95466.0 -2023-08-09,48224.4,96258.5,97594.5,94988.5,97136.0 -2023-08-10,48224.4,97344.5,98725.5,94479.0,97044.0 -2023-08-11,48224.4,97326.5,97870.5,95922.5,96258.5 -2023-08-12,48224.4,97326.5,97870.5,95922.5,96258.5 -2023-08-13,48224.4,97326.5,97870.5,95922.5,96258.5 -2023-08-14,48224.4,96248.5,96271.0,93473.0,95060.0 -2023-08-15,48224.4,96248.5,96271.0,93473.0,95060.0 -2023-08-16,48224.4,94824.0,97105.5,93596.0,96765.5 -2023-08-17,48224.4,96889.5,97223.0,95536.5,95900.5 -2023-08-18,48224.4,95805.5,96682.0,95183.0,95747.0 -2023-08-19,48224.4,95805.5,96682.0,95183.0,95747.0 -2023-08-20,48224.4,95805.5,96682.0,95183.0,95747.0 -2023-08-21,48224.4,95948.5,98031.5,95647.0,97596.5 -2023-08-22,48224.4,98121.0,98902.5,97445.0,98186.0 -2023-08-23,48224.4,98611.0,99185.5,97483.0,97871.5 -2023-08-24,48224.4,98489.0,99454.5,97581.0,98197.0 -2023-08-25,48224.4,98172.0,99061.0,95489.0,96994.5 -2023-08-26,48224.4,98172.0,99061.0,95489.0,96994.5 -2023-08-27,48224.4,98172.0,99061.0,95489.0,96994.5 -2023-08-28,48224.4,97107.0,97527.0,96357.0,96628.0 -2023-08-29,48224.4,96754.5,97964.5,96747.0,97392.0 -2023-08-30,48224.4,97961.0,98503.5,97178.0,97300.5 -2023-08-31,48224.4,97818.0,98067.0,96189.0,96510.5 -2023-09-01,48224.4,97075.5,99516.5,96750.5,99057.5 -2023-09-02,48224.4,97075.5,99516.5,96750.5,99057.5 -2023-09-03,48224.4,97075.5,99516.5,96750.5,99057.5 -2023-09-04,48224.4,99885.0,100534.5,98502.0,99407.0 -2023-09-05,48224.4,99752.0,100893.5,98788.5,99516.0 -2023-09-06,48224.4,99897.0,100155.5,98396.0,99283.5 -2023-09-07,48224.4,99423.5,101228.0,98986.0,100673.0 -2023-09-08,48224.4,101149.5,103981.5,100603.0,102673.5 -2023-09-09,48224.4,101149.5,103981.5,100603.0,102673.5 -2023-09-10,48224.4,101149.5,103981.5,100603.0,102673.5 -2023-09-11,48224.4,104181.0,104256.0,103042.5,103887.5 -2023-09-12,48224.4,104813.5,104912.5,100156.0,101112.5 -2023-09-13,48224.4,101252.5,102612.5,100734.0,101964.0 -2023-09-14,48224.4,102460.0,102900.0,101474.0,101850.0 -2023-09-15,48224.4,102557.5,103460.5,101805.5,102639.5 -2023-09-16,48224.4,102557.5,103460.5,101805.5,102639.5 -2023-09-17,48224.4,102557.5,103460.5,101805.5,102639.5 -2023-09-18,48224.4,103021.0,104050.0,102283.5,103517.5 -2023-09-19,48224.4,103021.0,104050.0,102283.5,103517.5 -2023-09-20,48224.4,103492.5,104366.5,102474.0,102772.5 -2023-09-21,48224.4,102765.0,103091.5,100438.5,100832.5 -2023-09-22,48224.4,101001.0,101557.5,99672.0,100240.5 -2023-09-23,48224.4,101001.0,101557.5,99672.0,100240.5 -2023-09-24,48224.4,101001.0,101557.5,99672.0,100240.5 -2023-09-25,48224.4,100744.5,100894.5,99673.0,100038.0 -2023-09-26,48224.4,100066.5,101757.5,99978.0,100586.5 -2023-09-27,48224.4,100601.5,100909.0,99790.5,100606.5 -2023-09-28,48224.4,101216.5,101642.5,99453.5,99750.0 -2023-09-29,48224.4,100417.5,102634.5,100247.5,101989.5 -2023-09-30,48224.4,100417.5,102634.5,100247.5,101989.5 -2023-10-01,48224.4,100417.5,102634.5,100247.5,101989.5 -2023-10-02,48224.4,100417.5,102634.5,100247.5,101989.5 -2023-10-03,48224.4,102266.0,102860.5,100610.0,101263.5 -2023-10-04,48224.4,101150.0,101150.0,98492.5,99491.5 -2023-10-05,48224.4,100321.5,100794.0,99499.0,100260.5 -2023-10-06,48224.4,101252.0,101354.5,100338.0,100688.0 -2023-10-07,48224.4,101252.0,101354.5,100338.0,100688.0 -2023-10-08,48224.4,101252.0,101354.5,100338.0,100688.0 -2023-10-09,48224.4,99977.0,100224.5,98373.5,98872.5 -2023-10-10,48224.4,99211.5,101128.0,98972.5,100770.5 -2023-10-11,48224.4,101208.0,101867.0,100854.5,101122.0 -2023-10-12,48224.4,101637.0,102254.5,101339.5,101594.5 -2023-10-13,48224.4,101192.0,104902.0,100909.5,104444.5 -2023-10-14,48224.4,101192.0,104902.0,100909.5,104444.5 -2023-10-15,48224.4,101192.0,104902.0,100909.5,104444.5 -2023-10-16,48224.4,104588.5,105921.5,103779.0,104459.5 -2023-10-17,48224.4,105144.5,105599.0,103487.0,103726.0 -2023-10-18,48224.4,104030.0,105494.5,102730.0,104426.0 -2023-10-19,48224.4,103799.5,104782.5,102909.5,104300.0 -2023-10-20,48224.4,104011.0,105118.0,102666.0,103055.0 -2023-10-21,48224.4,104011.0,105118.0,102666.0,103055.0 -2023-10-22,48224.4,104011.0,105118.0,102666.0,103055.0 -2023-10-23,48224.4,103242.5,103660.0,99583.5,100108.5 -2023-10-24,48224.4,103242.5,103660.0,99583.5,100108.5 -2023-10-25,48224.4,100611.0,101070.0,98221.0,98930.5 -2023-10-26,48224.4,98393.0,98509.5,96684.0,97460.0 -2023-10-27,48224.4,98065.0,99882.0,97813.5,99465.5 -2023-10-28,48224.4,98065.0,99882.0,97813.5,99465.5 -2023-10-29,48224.4,98065.0,99882.0,97813.5,99465.5 -2023-10-30,48224.4,99792.0,100000.5,97082.0,98357.0 -2023-10-31,48224.4,99910.5,100113.0,98109.5,98409.5 -2023-11-01,48224.4,98632.0,99056.0,97718.5,97948.5 -2023-11-02,48224.4,98541.0,100212.0,98351.0,99999.5 -2023-11-03,48224.4,102704.0,103148.0,100838.0,101071.5 -2023-11-04,48224.4,102704.0,103148.0,100838.0,101071.5 -2023-11-05,48224.4,102704.0,103148.0,100838.0,101071.5 -2023-11-06,48224.4,101963.0,102590.0,100792.5,101666.0 -2023-11-07,48224.4,101622.0,102416.0,101294.5,101599.5 -2023-11-08,48224.4,102360.5,102980.5,101544.0,102122.5 -2023-11-09,48224.4,102126.5,103088.5,100981.0,101764.0 -2023-11-10,48224.4,101764.0,102697.5,101058.5,102441.0 -2023-11-11,48224.4,101764.0,102697.5,101058.5,102441.0 -2023-11-12,48224.4,101764.0,102697.5,101058.5,102441.0 -2023-11-13,48224.4,102836.0,103795.5,102243.5,103504.5 -2023-11-14,48224.4,102836.0,103795.5,102243.5,103504.5 -2023-11-15,48224.4,104498.5,106299.0,103989.5,105649.5 -2023-11-16,48224.4,105923.0,107981.0,105606.5,107017.0 -2023-11-17,48224.4,107293.5,108112.5,106779.5,107161.0 -2023-11-18,48224.4,107293.5,108112.5,106779.5,107161.0 -2023-11-19,48224.4,107293.5,108112.5,106779.5,107161.0 -2023-11-20,48224.4,107384.5,107941.0,105699.0,106170.5 -2023-11-21,48224.4,106871.5,107747.0,106224.5,107176.0 -2023-11-22,48224.4,107513.5,107881.0,106104.5,107043.5 -2023-11-23,48224.4,107243.5,107758.5,106287.0,106718.5 -2023-11-24,48224.4,106958.5,107088.5,105298.5,105707.0 -2023-11-25,48224.4,106958.5,107088.5,105298.5,105707.0 -2023-11-26,48224.4,106958.5,107088.5,105298.5,105707.0 -2023-11-27,48224.4,106958.5,107088.5,105298.5,105707.0 -2023-11-28,48224.4,106267.0,110252.5,105814.5,109967.5 -2023-11-29,48224.4,111118.5,112384.5,109758.5,111837.0 -2023-11-30,48224.4,112171.0,112265.0,109068.0,110423.5 -2023-12-01,48224.4,110896.0,112464.0,110180.5,111537.5 -2023-12-02,48224.4,110896.0,112464.0,110180.5,111537.5 -2023-12-03,48224.4,110896.0,112464.0,110180.5,111537.5 -2023-12-04,48224.4,113933.5,114181.0,111904.5,112380.5 -2023-12-05,48224.4,112628.0,113553.5,111567.5,112707.0 -2023-12-06,48224.4,112724.5,116840.0,112518.5,115941.5 -2023-12-07,48224.4,116323.0,122119.0,115000.0,120618.0 -2023-12-08,48224.4,121546.0,122696.0,118026.5,119544.0 -2023-12-09,48224.4,121546.0,122696.0,118026.5,119544.0 -2023-12-10,48224.4,121546.0,122696.0,118026.5,119544.0 -2023-12-11,48224.4,120144.0,122488.5,119564.0,121674.5 -2023-12-12,48224.4,122276.0,122276.0,119994.5,120712.0 -2023-12-13,48224.4,120965.5,122762.5,120364.5,122296.5 -2023-12-14,48224.4,123076.5,123295.0,121658.0,121831.5 -2023-12-15,48224.4,122543.0,123715.0,121443.5,122764.0 -2023-12-16,48224.4,122543.0,123715.0,121443.5,122764.0 -2023-12-17,48224.4,122543.0,123715.0,121443.5,122764.0 -2023-12-18,48224.4,123681.0,124058.5,122515.0,123180.0 -2023-12-19,48224.4,123576.0,123576.0,121716.5,122823.5 -2023-12-20,48224.4,123142.5,124869.0,117568.5,118108.5 -2023-12-21,48224.4,117563.5,120348.0,116100.0,119723.0 -2023-12-22,48224.4,120879.5,122445.5,119290.0,121018.0 -2023-12-23,48224.4,120879.5,122445.5,119290.0,121018.0 -2023-12-24,48224.4,120879.5,122445.5,119290.0,121018.0 -2023-12-25,48224.4,120879.5,122445.5,119290.0,121018.0 -2023-12-26,48224.4,121572.0,122006.5,119965.0,120319.0 -2023-12-27,48224.4,121407.0,123214.0,120317.5,122364.5 -2023-12-28,48224.4,122800.5,124982.5,122054.5,124400.0 -2023-12-29,48224.4,124555.0,130210.5,123850.5,127348.0 -2023-12-30,48224.4,124555.0,130210.5,123850.5,127348.0 -2023-12-31,48224.4,124555.0,130210.5,123850.5,127348.0 -2024-01-01,48224.4,128112.0,129769.0,126861.0,128134.0 -2024-01-02,48224.4,129329.5,129828.5,125379.5,127448.5 -2024-01-03,48224.4,127575.0,127969.0,125888.5,126683.5 -2024-01-04,48224.4,128348.5,130817.5,127680.5,129773.5 -2024-01-05,48224.4,130322.5,132555.5,128658.0,129729.0 -2024-01-06,48224.4,130322.5,132555.5,128658.0,129729.0 -2024-01-07,48224.4,130322.5,132555.5,128658.0,129729.0 -2024-01-08,48224.4,130955.5,131150.5,128876.5,129275.5 -2024-01-09,48224.4,130761.0,132160.0,129544.5,130528.5 -2024-01-10,48224.4,130847.0,132922.0,129898.0,132323.5 -2024-01-11,48224.4,133276.0,135250.0,132533.5,134661.5 -2024-01-12,48224.4,135560.0,135630.0,133902.5,134809.0 -2024-01-13,48224.4,135560.0,135630.0,133902.5,134809.0 -2024-01-14,48224.4,135560.0,135630.0,133902.5,134809.0 -2024-01-15,48224.4,135446.5,135569.0,133486.5,134582.5 -2024-01-16,48224.4,134590.0,136302.0,133103.5,134406.0 -2024-01-17,48224.4,133468.0,134176.5,131888.0,132385.5 -2024-01-18,48224.4,132382.0,134300.5,129517.5,133247.0 -2024-01-19,48224.4,134092.0,134798.0,133224.5,134158.0 -2024-01-20,48224.4,134092.0,134798.0,133224.5,134158.0 -2024-01-21,48224.4,134092.0,134798.0,133224.5,134158.0 -2024-01-22,48224.4,134092.0,134798.0,133224.5,134158.0 -2024-01-23,48224.4,136809.0,137114.0,130329.5,131489.0 -2024-01-24,48224.4,132026.5,134387.5,129932.5,134136.0 -2024-01-25,48224.4,134745.0,135916.5,133236.5,135448.0 -2024-01-26,48224.4,134745.0,135916.5,133236.5,135448.0 -2024-01-27,48224.4,134745.0,135916.5,133236.5,135448.0 -2024-01-28,48224.4,134745.0,135916.5,133236.5,135448.0 -2024-01-29,48224.4,136097.5,141939.0,135629.0,140862.0 -2024-01-30,48224.4,141689.0,146970.5,141062.0,142843.0 -2024-01-31,48224.4,143738.5,147784.0,143543.5,146340.5 -2024-02-01,48224.4,148266.5,148968.5,144910.5,145639.0 -2024-02-02,48224.4,146788.0,148246.0,145279.0,145805.0 -2024-02-03,48224.4,146788.0,148246.0,145279.0,145805.0 -2024-02-04,48224.4,146788.0,148246.0,145279.0,145805.0 -2024-02-05,48224.4,152165.0,154804.0,149513.0,151222.0 -2024-02-06,48224.4,152575.0,153063.0,150299.5,152337.0 -2024-02-07,48224.4,153192.0,154095.0,151047.5,152092.5 -2024-02-08,48224.4,152612.5,155032.5,150290.5,152974.0 -2024-02-09,48224.4,153965.0,154105.0,147668.0,149762.5 -2024-02-10,48224.4,153965.0,154105.0,147668.0,149762.5 -2024-02-11,48224.4,153965.0,154105.0,147668.0,149762.5 -2024-02-12,48224.4,148050.5,149870.5,144152.0,144884.5 -2024-02-13,48224.4,144884.5,146348.5,142070.5,144916.5 -2024-02-14,48224.4,144116.0,147642.5,142642.5,147344.0 -2024-02-15,48224.4,148322.5,149503.5,147306.0,148337.0 -2024-02-16,48224.4,149399.5,151772.5,148154.0,149756.5 -2024-02-17,48224.4,149399.5,151772.5,148154.0,149756.5 -2024-02-18,48224.4,149399.5,151772.5,148154.0,149756.5 -2024-02-19,48224.4,151204.5,151608.0,149421.5,149785.5 -2024-02-20,48224.4,150044.0,150288.0,147905.0,148930.0 -2024-02-21,48224.4,149192.5,150744.0,147135.0,147880.0 -2024-02-22,48224.4,148477.5,149790.5,146311.5,149367.0 -2024-02-23,48224.4,149663.0,150689.5,149018.0,149951.0 -2024-02-24,48224.4,149663.0,150689.5,149018.0,149951.0 -2024-02-25,48224.4,149663.0,150689.5,149018.0,149951.0 -2024-02-26,48224.4,150009.5,151155.0,149178.0,149906.0 -2024-02-27,48224.4,149974.5,152865.5,149096.5,152047.0 -2024-02-28,48224.4,152383.5,153776.5,149176.0,150119.0 -2024-02-29,48224.4,150401.5,151472.0,148207.0,150234.0 -2024-03-01,48224.4,151673.0,154438.0,151299.0,153788.0 -2024-03-02,48224.4,151673.0,154438.0,151299.0,153788.0 -2024-03-03,48224.4,151673.0,154438.0,151299.0,153788.0 -2024-03-04,48224.4,155912.5,158021.0,154475.5,156907.0 -2024-03-05,48224.4,160912.5,165948.5,158531.0,161024.0 -2024-03-06,48224.4,161333.0,162113.5,158029.5,160421.5 -2024-03-07,48224.4,161310.5,169073.0,160218.5,167103.5 -2024-03-08,48224.4,161310.5,169073.0,160218.5,167103.5 -2024-03-09,48224.4,161310.5,169073.0,160218.5,167103.5 -2024-03-10,48224.4,161310.5,169073.0,160218.5,167103.5 -2024-03-11,48224.4,164970.5,166210.0,162203.0,164171.5 -2024-03-12,48224.4,164337.5,165299.5,159796.0,160477.5 -2024-03-13,48224.4,161198.5,161480.0,150966.5,152557.0 -2024-03-14,48224.4,151734.0,155576.0,149825.0,153879.0 -2024-03-15,48224.4,153944.0,155605.5,149254.5,151142.5 -2024-03-16,48224.4,153944.0,155605.5,149254.5,151142.5 -2024-03-17,48224.4,153944.0,155605.5,149254.5,151142.5 -2024-03-18,48224.4,151457.5,156074.5,149897.0,155587.0 -2024-03-19,48224.4,155108.0,155424.5,151768.0,152702.0 -2024-03-20,48224.4,153427.0,154202.0,147245.5,150478.5 -2024-03-21,48224.4,152305.0,155506.5,151643.5,154744.0 -2024-03-22,48224.4,154408.0,157369.0,152451.0,156014.0 -2024-03-23,48224.4,154408.0,157369.0,152451.0,156014.0 -2024-03-24,48224.4,154408.0,157369.0,152451.0,156014.0 -2024-03-25,48224.4,154408.0,157369.0,152451.0,156014.0 -2024-03-26,48224.4,155704.0,158021.0,155194.0,156562.0 -2024-03-27,48224.4,157317.5,157998.5,155226.5,155555.5 -2024-03-28,48224.4,156328.0,159241.0,155979.0,157832.0 -2024-03-29,48224.4,156328.0,159241.0,155979.0,157832.0 -2024-03-30,48224.4,156328.0,159241.0,155979.0,157832.0 -2024-03-31,48224.4,156328.0,159241.0,155979.0,157832.0 -2024-04-01,48224.4,159258.5,161719.5,157799.0,159680.5 -2024-04-02,48224.4,160361.0,162027.5,159743.5,161194.0 -2024-04-03,48224.4,161157.5,163134.0,159770.5,162157.5 -2024-04-04,48224.4,163354.0,164073.5,160829.5,162677.5 -2024-04-05,48224.4,162677.5,162968.5,161056.5,162303.5 -2024-04-06,48224.4,162677.5,162968.5,161056.5,162303.5 -2024-04-07,48224.4,162677.5,162968.5,161056.5,162303.5 -2024-04-08,48224.4,163031.0,163842.5,162017.0,163172.5 -2024-04-09,48224.4,164048.0,167754.0,162355.5,164728.0 -2024-04-10,48224.4,165415.5,167391.5,165040.5,165532.0 -2024-04-11,48224.4,165415.5,167391.5,165040.5,165532.0 -2024-04-12,48224.4,165514.5,168905.5,165106.0,166778.0 -2024-04-13,48224.4,165514.5,168905.5,165106.0,166778.0 -2024-04-14,48224.4,165514.5,168905.5,165106.0,166778.0 -2024-04-15,48224.4,162810.5,166296.5,159841.0,164014.5 -2024-04-16,48224.4,163106.5,165234.5,161595.0,163238.0 -2024-04-17,48224.4,163106.5,165234.5,161595.0,163238.0 -2024-04-18,48224.4,164263.0,166115.0,160090.0,161001.5 -2024-04-19,48224.4,159746.5,160953.5,156715.5,159943.5 -2024-04-20,48224.4,159746.5,160953.5,156715.5,159943.5 -2024-04-21,48224.4,159746.5,160953.5,156715.5,159943.5 -2024-04-22,48224.4,162374.0,162522.5,160020.0,160952.0 -2024-04-23,48224.4,161510.5,163705.5,160957.0,162521.5 -2024-04-24,48224.4,163145.5,163853.0,162250.5,162809.5 -2024-04-25,48224.4,162894.5,164686.0,162400.5,164236.0 -2024-04-26,48224.4,165054.0,166355.5,163929.5,164876.5 -2024-04-27,48224.4,165054.0,166355.5,163929.5,164876.5 -2024-04-28,48224.4,165054.0,166355.5,163929.5,164876.5 -2024-04-29,48224.4,165669.0,167656.5,164877.5,166641.5 -2024-04-30,48224.4,167626.5,169611.0,166340.0,167557.0 -2024-05-01,48224.4,167626.5,169611.0,166340.0,167557.0 -2024-05-02,48224.4,168883.0,171357.5,167921.0,170825.0 -2024-05-03,48224.4,172401.5,173009.0,166258.5,168925.5 -2024-05-04,48224.4,172401.5,173009.0,166258.5,168925.5 -2024-05-05,48224.4,172401.5,173009.0,166258.5,168925.5 -2024-05-06,48224.4,169661.5,170139.5,166237.5,167943.0 -2024-05-07,48224.4,168279.0,168559.0,162464.5,163709.5 -2024-05-08,48224.4,163303.5,167063.5,161617.0,165855.0 -2024-05-09,48224.4,164671.0,168388.0,161950.0,164451.5 -2024-05-10,48224.4,165344.5,167160.0,163066.5,166284.0 -2024-05-11,48224.4,165344.5,167160.0,163066.5,166284.0 -2024-05-12,48224.4,165344.5,167160.0,163066.5,166284.0 -2024-05-13,48224.4,162132.0,162576.0,153637.0,157157.5 -2024-05-14,48224.4,157893.0,161003.5,156644.5,160423.5 -2024-05-15,48224.4,161566.0,162684.0,158474.5,158835.5 -2024-05-16,48224.4,159975.5,160147.0,155349.0,158144.5 -2024-05-17,48224.4,158902.5,160489.0,158365.0,159422.5 -2024-05-18,48224.4,158902.5,160489.0,158365.0,159422.5 -2024-05-19,48224.4,158902.5,160489.0,158365.0,159422.5 -2024-05-20,48224.4,158902.5,160489.0,158365.0,159422.5 -2024-05-21,48224.4,161311.0,162014.5,160281.0,160786.0 -2024-05-22,48224.4,160901.0,162393.0,159138.5,161305.0 -2024-05-23,48224.4,161956.0,163552.0,160731.5,163001.0 -2024-05-24,50223.98,165015.58,166424.58,164110.58,164529.58 -2024-05-25,50223.98,165015.58,166424.58,164110.58,164529.58 -2024-05-26,50223.98,165015.58,166424.58,164110.58,164529.58 -2024-05-27,50223.98,165214.77,165914.27,163346.77,164150.77 -2024-05-28,50223.98,164338.45,164985.95,161123.95,161688.95 -2024-05-29,50223.98,161332.08,162350.58,160087.08,160677.08 -2024-05-30,50223.98,160648.54,161538.04,156868.04,157580.54 -2024-05-31,50223.98,158363.88,160908.88,157212.88,159196.88 -2024-06-01,50223.98,158363.88,160908.88,157212.88,159196.88 -2024-06-02,50223.98,158363.88,160908.88,157212.88,159196.88 -2024-06-03,50223.98,166712.88,166712.88,161933.38,164947.38 -2024-06-04,52912.58,168094.36,168094.36,145205.26,154413.51 -2024-06-05,52912.58,159268.46,161257.96,151491.46,160554.66 -2024-06-06,52912.58,162728.87,164706.72,161165.77,162876.07 -2024-06-07,52912.58,162874.46,168522.76,161912.96,167937.21 -2024-06-08,52912.58,162874.46,168522.76,161912.96,167937.21 -2024-06-09,52912.58,162874.46,168522.76,161912.96,167937.21 -2024-06-10,52912.58,169085.04,171690.59,168029.84,169073.24 -2024-06-11,52912.58,169269.37,172156.57,168360.87,170764.22 -2024-06-12,52912.58,171925.57,173947.57,170773.87,171144.42 -2024-06-13,55912.58,176593.13,176804.23,173286.33,174153.28 -2024-06-14,55912.58,174688.59,175616.49,173029.14,174425.59 -2024-06-15,55912.58,174688.59,175616.49,173029.14,174425.59 -2024-06-16,55912.58,174688.59,175616.49,173029.14,174425.59 -2024-06-17,55912.58,174688.59,175616.49,173029.14,174425.59 -2024-06-18,55912.58,175259.14,176415.09,173405.04,174241.84 -2024-06-19,55912.58,174726.17,175324.02,171529.42,171944.27 -2024-06-20,55912.58,172343.73,173803.28,170947.28,172312.68 -2024-06-21,55912.58,172434.85,173066.85,169378.85,169985.45 -2024-06-22,55912.58,172434.85,173066.85,169378.85,169985.45 -2024-06-23,55912.58,172434.85,173066.85,169378.85,169985.45 -2024-06-24,55912.58,169524.75,170419.7,167753.35,169184.6 -2024-06-25,55912.58,169463.58,170093.98,167255.38,168058.48 -2024-06-26,55912.58,168127.5,169688.85,167306.5,167975.25 -2024-06-27,55912.58,168043.39,171971.34,166643.44,171027.84 -2024-06-28,55912.58,171368.21,174739.41,170902.11,173107.26 -2024-06-29,55912.58,171368.21,174739.41,170902.11,173107.26 -2024-06-30,55912.58,171368.21,174739.41,170902.11,173107.26 -2024-07-01,55912.58,173217.77,175055.42,171756.92,173644.92 -2024-07-02,57913.83,175986.88,176326.48,172184.13,173215.48 -2024-07-03,57913.83,173745.9,174408.6,172180.7,172953.55 -2024-07-04,57913.83,174165.52,177510.12,173579.02,175932.67 -2024-07-05,57913.83,176665.04,177490.89,174653.09,176012.74 -2024-07-06,57913.83,176665.04,177490.89,174653.09,176012.74 -2024-07-07,57913.83,176665.04,177490.89,174653.09,176012.74 -2024-07-08,57913.83,177269.58,178921.23,174982.58,175966.88 -2024-07-09,57913.83,176544.5,178836.55,175669.15,178062.25 -2024-07-10,57913.83,178232.33,179047.18,173118.03,176802.93 -2024-07-11,57913.83,177347.75,180019.8,176781.15,178836.2 -2024-07-12,57913.83,179386.94,180150.39,177027.19,177844.89 -2024-07-13,57913.83,179386.94,180150.39,177027.19,177844.89 -2024-07-14,57913.83,179386.94,180150.39,177027.19,177844.89 -2024-07-15,57913.83,178723.11,180517.86,177362.31,179365.16 -2024-07-16,57913.83,179656.03,180878.08,178267.03,178698.43 -2024-07-17,57913.83,179656.03,180878.08,178267.03,178698.43 -2024-07-18,57913.83,179467.09,179933.79,176019.84,177928.39 -2024-07-19,57913.83,177798.22,177923.02,171335.17,171896.87 -2024-07-20,57913.83,177798.22,177923.02,171335.17,171896.87 -2024-07-21,57913.83,177798.22,177923.02,171335.17,171896.87 -2024-07-22,57913.83,171993.78,175467.43,169723.68,174765.83 -2024-07-23,57913.83,175947.54,176033.34,167113.39,173317.34 -2024-07-24,57913.83,172983.74,178102.89,172482.49,176584.94 -2024-07-25,57913.83,176164.6,184079.55,174922.15,183256.4 -2024-07-26,57913.83,186803.05,189854.1,183627.55,189335.4 -2024-07-27,57913.83,186803.05,189854.1,183627.55,189335.4 -2024-07-28,57913.83,186803.05,189854.1,183627.55,189335.4 -2024-07-29,57913.83,190292.27,192450.17,188794.07,189590.62 -2024-07-30,57913.83,189801.13,196258.03,188700.48,193742.73 -2024-07-31,57913.83,194331.19,196164.39,192217.89,194674.34 -2024-08-01,57913.83,195979.04,198582.14,192667.34,195042.24 -2024-08-02,59914.74,193888.08,195617.83,189637.78,191553.03 -2024-08-03,59914.74,193888.08,195617.83,189637.78,191553.03 -2024-08-04,59914.74,193888.08,195617.83,189637.78,191553.03 -2024-08-05,59914.74,185375.32,186973.02,178213.67,179199.02 -2024-08-06,59914.74,181072.5,185981.65,178059.2,179097.85 -2024-08-07,59914.74,181072.5,185981.65,178059.2,179097.85 diff --git a/DATA/GOLD/Holdings/Holdings_data_v3.json b/DATA/GOLD/Holdings/Holdings_data_v3.json deleted file mode 100644 index 4a81599f..00000000 --- a/DATA/GOLD/Holdings/Holdings_data_v3.json +++ /dev/null @@ -1,12562 +0,0 @@ -[ - { - "date":"2020-04-21T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1085.28, - "high_amount":1085.28, - "low_amount":1029.56, - "close_amount":1038.66 - }, - { - "date":"2020-04-22T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1035.86, - "high_amount":1065.12, - "low_amount":1009.4, - "close_amount":1056.02 - }, - { - "date":"2020-04-23T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1067.92, - "high_amount":1094.24, - "low_amount":1049.02, - "close_amount":1052.52 - }, - { - "date":"2020-04-24T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1043.56, - "high_amount":1070.02, - "low_amount":1029.56, - "close_amount":1032.36 - }, - { - "date":"2020-04-25T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1043.56, - "high_amount":1070.02, - "low_amount":1029.56, - "close_amount":1032.36 - }, - { - "date":"2020-04-26T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1043.56, - "high_amount":1070.02, - "low_amount":1029.56, - "close_amount":1032.36 - }, - { - "date":"2020-04-27T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1056.02, - "high_amount":1060.22, - "low_amount":1040.76, - "close_amount":1047.06 - }, - { - "date":"2020-04-28T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1052.52, - "high_amount":1088.08, - "low_amount":1046.36, - "close_amount":1070.58 - }, - { - "date":"2020-04-29T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1077.58, - "high_amount":1103.34, - "low_amount":1065.12, - "close_amount":1087.38 - }, - { - "date":"2020-04-30T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1195.88, - "high_amount":1304.38, - "low_amount":1195.88, - "close_amount":1297.38 - }, - { - "date":"2020-05-01T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1195.88, - "high_amount":1304.38, - "low_amount":1195.88, - "close_amount":1297.38 - }, - { - "date":"2020-05-02T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1195.88, - "high_amount":1304.38, - "low_amount":1195.88, - "close_amount":1297.38 - }, - { - "date":"2020-05-03T00:00:00.000", - "holding_amount":1051.4, - "open_amount":1195.88, - "high_amount":1304.38, - "low_amount":1195.88, - "close_amount":1297.38 - }, - { - "date":"2020-05-04T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1642.74, - "high_amount":1646.54, - "low_amount":1539.0, - "close_amount":1584.22 - }, - { - "date":"2020-05-05T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2696.13, - "high_amount":2774.14, - "low_amount":2534.9, - "close_amount":2581.5 - }, - { - "date":"2020-05-06T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2611.25, - "high_amount":2754.17, - "low_amount":2562.15, - "close_amount":2698.31 - }, - { - "date":"2020-05-07T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2692.61, - "high_amount":2756.67, - "low_amount":2631.41, - "close_amount":2655.91 - }, - { - "date":"2020-05-08T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2720.52, - "high_amount":2729.07, - "low_amount":2564.55, - "close_amount":2582.05 - }, - { - "date":"2020-05-09T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2720.52, - "high_amount":2729.07, - "low_amount":2564.55, - "close_amount":2582.05 - }, - { - "date":"2020-05-10T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2720.52, - "high_amount":2729.07, - "low_amount":2564.55, - "close_amount":2582.05 - }, - { - "date":"2020-05-11T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2574.15, - "high_amount":2790.01, - "low_amount":2552.0, - "close_amount":2652.93 - }, - { - "date":"2020-05-12T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2635.08, - "high_amount":2679.84, - "low_amount":2556.32, - "close_amount":2624.33 - }, - { - "date":"2020-05-13T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2775.67, - "high_amount":2807.67, - "low_amount":2625.28, - "close_amount":2682.14 - }, - { - "date":"2020-05-14T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2600.07, - "high_amount":2669.73, - "low_amount":2571.76, - "close_amount":2608.02 - }, - { - "date":"2020-05-15T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2623.72, - "high_amount":2635.88, - "low_amount":2559.61, - "close_amount":2595.97 - }, - { - "date":"2020-05-16T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2623.72, - "high_amount":2635.88, - "low_amount":2559.61, - "close_amount":2595.97 - }, - { - "date":"2020-05-17T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2623.72, - "high_amount":2635.88, - "low_amount":2559.61, - "close_amount":2595.97 - }, - { - "date":"2020-05-18T00:00:00.000", - "holding_amount":2635.9, - "open_amount":2627.02, - "high_amount":2627.02, - "low_amount":2408.49, - "close_amount":2471.05 - }, - { - "date":"2020-05-19T00:00:00.000", - "holding_amount":3135.9, - "open_amount":2995.56, - "high_amount":3082.63, - "low_amount":2920.35, - "close_amount":2940.71 - }, - { - "date":"2020-05-20T00:00:00.000", - "holding_amount":3135.9, - "open_amount":2931.2, - "high_amount":3050.52, - "low_amount":2920.75, - "close_amount":2993.77 - }, - { - "date":"2020-05-21T00:00:00.000", - "holding_amount":3135.9, - "open_amount":2982.36, - "high_amount":3131.08, - "low_amount":2967.31, - "close_amount":3050.52 - }, - { - "date":"2020-05-22T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3041.61, - "high_amount":3074.92, - "low_amount":2983.21, - "close_amount":3016.11 - }, - { - "date":"2020-05-23T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3041.61, - "high_amount":3074.92, - "low_amount":2983.21, - "close_amount":3016.11 - }, - { - "date":"2020-05-24T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3041.61, - "high_amount":3074.92, - "low_amount":2983.21, - "close_amount":3016.11 - }, - { - "date":"2020-05-25T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3041.61, - "high_amount":3074.92, - "low_amount":2983.21, - "close_amount":3016.11 - }, - { - "date":"2020-05-26T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3074.92, - "high_amount":3225.18, - "low_amount":3025.06, - "close_amount":3069.06 - }, - { - "date":"2020-05-27T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3131.52, - "high_amount":3167.43, - "low_amount":3046.52, - "close_amount":3111.87 - }, - { - "date":"2020-05-28T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3135.78, - "high_amount":3201.79, - "low_amount":3081.57, - "close_amount":3153.09 - }, - { - "date":"2020-05-29T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3108.78, - "high_amount":3172.49, - "low_amount":3070.12, - "close_amount":3126.39 - }, - { - "date":"2020-05-30T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3108.78, - "high_amount":3172.49, - "low_amount":3070.12, - "close_amount":3126.39 - }, - { - "date":"2020-05-31T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3108.78, - "high_amount":3172.49, - "low_amount":3070.12, - "close_amount":3126.39 - }, - { - "date":"2020-06-01T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3162.3, - "high_amount":3267.76, - "low_amount":3145.39, - "close_amount":3188.0 - }, - { - "date":"2020-06-02T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3196.36, - "high_amount":3430.15, - "low_amount":3188.95, - "close_amount":3397.4 - }, - { - "date":"2020-06-03T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3493.82, - "high_amount":3521.18, - "low_amount":3388.4, - "close_amount":3422.26 - }, - { - "date":"2020-06-04T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3450.26, - "high_amount":3520.23, - "low_amount":3347.3, - "close_amount":3403.41 - }, - { - "date":"2020-06-05T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3474.17, - "high_amount":3736.69, - "low_amount":3438.61, - "close_amount":3663.78 - }, - { - "date":"2020-06-06T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3474.17, - "high_amount":3736.69, - "low_amount":3438.61, - "close_amount":3663.78 - }, - { - "date":"2020-06-07T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3474.17, - "high_amount":3736.69, - "low_amount":3438.61, - "close_amount":3663.78 - }, - { - "date":"2020-06-08T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3766.7, - "high_amount":3863.79, - "low_amount":3669.75, - "close_amount":3717.26 - }, - { - "date":"2020-06-09T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3752.03, - "high_amount":3817.73, - "low_amount":3590.08, - "close_amount":3624.69 - }, - { - "date":"2020-06-10T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3618.99, - "high_amount":3768.85, - "low_amount":3554.17, - "close_amount":3694.24 - }, - { - "date":"2020-06-11T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3668.03, - "high_amount":3733.89, - "low_amount":3533.2, - "close_amount":3558.46 - }, - { - "date":"2020-06-12T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3331.96, - "high_amount":3570.86, - "low_amount":3290.26, - "close_amount":3531.85 - }, - { - "date":"2020-06-13T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3331.96, - "high_amount":3570.86, - "low_amount":3290.26, - "close_amount":3531.85 - }, - { - "date":"2020-06-14T00:00:00.000", - "holding_amount":3135.9, - "open_amount":3331.96, - "high_amount":3570.86, - "low_amount":3290.26, - "close_amount":3531.85 - }, - { - "date":"2020-06-15T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1976.0, - "high_amount":1976.0, - "low_amount":1889.17, - "close_amount":1897.72 - }, - { - "date":"2020-06-16T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1926.03, - "high_amount":1954.34, - "low_amount":1737.17, - "close_amount":1789.23 - }, - { - "date":"2020-06-17T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1756.17, - "high_amount":1820.2, - "low_amount":1733.37, - "close_amount":1801.39 - }, - { - "date":"2020-06-18T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1793.79, - "high_amount":1835.4, - "low_amount":1777.83, - "close_amount":1819.44 - }, - { - "date":"2020-06-19T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1822.1, - "high_amount":1961.94, - "low_amount":1805.19, - "close_amount":1935.53 - }, - { - "date":"2020-06-20T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1822.1, - "high_amount":1961.94, - "low_amount":1805.19, - "close_amount":1935.53 - }, - { - "date":"2020-06-21T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1822.1, - "high_amount":1961.94, - "low_amount":1805.19, - "close_amount":1935.53 - }, - { - "date":"2020-06-22T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1932.68, - "high_amount":1980.75, - "low_amount":1907.22, - "close_amount":1938.38 - }, - { - "date":"2020-06-23T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1944.84, - "high_amount":2001.65, - "low_amount":1924.13, - "close_amount":1971.44 - }, - { - "date":"2020-06-24T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1987.4, - "high_amount":2092.28, - "low_amount":1967.64, - "close_amount":1978.85 - }, - { - "date":"2020-06-25T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1960.99, - "high_amount":2007.16, - "low_amount":1919.38, - "close_amount":1960.04 - }, - { - "date":"2020-06-26T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1990.25, - "high_amount":2002.6, - "low_amount":1894.87, - "close_amount":1914.63 - }, - { - "date":"2020-06-27T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1990.25, - "high_amount":2002.6, - "low_amount":1894.87, - "close_amount":1914.63 - }, - { - "date":"2020-06-28T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1990.25, - "high_amount":2002.6, - "low_amount":1894.87, - "close_amount":1914.63 - }, - { - "date":"2020-06-29T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1914.63, - "high_amount":1914.63, - "low_amount":1851.36, - "close_amount":1877.96 - }, - { - "date":"2020-06-30T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1921.28, - "high_amount":1931.73, - "low_amount":1837.3, - "close_amount":1855.16 - }, - { - "date":"2020-07-01T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1869.41, - "high_amount":1915.58, - "low_amount":1854.21, - "close_amount":1902.47 - }, - { - "date":"2020-07-02T00:00:00.000", - "holding_amount":1470.4, - "open_amount":1902.47, - "high_amount":1943.89, - "low_amount":1895.82, - "close_amount":1917.48 - }, - { - "date":"2020-07-03T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3475.48, - "high_amount":3593.46, - "low_amount":3449.98, - "close_amount":3495.54 - }, - { - "date":"2020-07-04T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3475.48, - "high_amount":3593.46, - "low_amount":3449.98, - "close_amount":3495.54 - }, - { - "date":"2020-07-05T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3475.48, - "high_amount":3593.46, - "low_amount":3449.98, - "close_amount":3495.54 - }, - { - "date":"2020-07-06T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3547.9, - "high_amount":3713.48, - "low_amount":3530.9, - "close_amount":3683.22 - }, - { - "date":"2020-07-07T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3710.08, - "high_amount":3804.6, - "low_amount":3650.92, - "close_amount":3684.92 - }, - { - "date":"2020-07-08T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3699.88, - "high_amount":3745.78, - "low_amount":3521.04, - "close_amount":3559.8 - }, - { - "date":"2020-07-09T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3591.76, - "high_amount":3681.52, - "low_amount":3536.0, - "close_amount":3613.86 - }, - { - "date":"2020-07-10T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3605.36, - "high_amount":3669.62, - "low_amount":3561.5, - "close_amount":3635.96 - }, - { - "date":"2020-07-11T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3605.36, - "high_amount":3669.62, - "low_amount":3561.5, - "close_amount":3635.96 - }, - { - "date":"2020-07-12T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3605.36, - "high_amount":3669.62, - "low_amount":3561.5, - "close_amount":3635.96 - }, - { - "date":"2020-07-13T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3678.12, - "high_amount":3787.94, - "low_amount":3610.46, - "close_amount":3649.22 - }, - { - "date":"2020-07-14T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3612.16, - "high_amount":3634.26, - "low_amount":3517.64, - "close_amount":3553.0 - }, - { - "date":"2020-07-15T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3608.76, - "high_amount":3608.76, - "low_amount":3463.58, - "close_amount":3487.04 - }, - { - "date":"2020-07-16T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3512.54, - "high_amount":3512.54, - "low_amount":3399.32, - "close_amount":3478.54 - }, - { - "date":"2020-07-17T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3502.34, - "high_amount":3613.86, - "low_amount":3490.44, - "close_amount":3595.16 - }, - { - "date":"2020-07-18T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3502.34, - "high_amount":3613.86, - "low_amount":3490.44, - "close_amount":3595.16 - }, - { - "date":"2020-07-19T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3502.34, - "high_amount":3613.86, - "low_amount":3490.44, - "close_amount":3595.16 - }, - { - "date":"2020-07-20T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3593.46, - "high_amount":3593.46, - "low_amount":3509.14, - "close_amount":3549.6 - }, - { - "date":"2020-07-21T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3581.9, - "high_amount":3706.68, - "low_amount":3564.9, - "close_amount":3664.52 - }, - { - "date":"2020-07-22T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3666.22, - "high_amount":3708.38, - "low_amount":3522.74, - "close_amount":3553.0 - }, - { - "date":"2020-07-23T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3563.2, - "high_amount":3596.86, - "low_amount":3537.7, - "close_amount":3583.6 - }, - { - "date":"2020-07-24T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3537.7, - "high_amount":3564.9, - "low_amount":3470.38, - "close_amount":3505.74 - }, - { - "date":"2020-07-25T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3537.7, - "high_amount":3564.9, - "low_amount":3470.38, - "close_amount":3505.74 - }, - { - "date":"2020-07-26T00:00:00.000", - "holding_amount":3030.4, - "open_amount":3537.7, - "high_amount":3564.9, - "low_amount":3470.38, - "close_amount":3505.74 - }, - { - "date":"2020-07-27T00:00:00.000", - "holding_amount":4260.4, - "open_amount":4744.24, - "high_amount":4760.9, - "low_amount":4652.78, - "close_amount":4666.38 - }, - { - "date":"2020-07-28T00:00:00.000", - "holding_amount":4260.4, - "open_amount":4566.78, - "high_amount":4817.36, - "low_amount":4556.58, - "close_amount":4786.86 - }, - { - "date":"2020-07-29T00:00:00.000", - "holding_amount":6000.4, - "open_amount":6532.12, - "high_amount":6653.62, - "low_amount":6366.8, - "close_amount":6431.5 - }, - { - "date":"2020-07-30T00:00:00.000", - "holding_amount":6397.9, - "open_amount":6904.76, - "high_amount":6965.06, - "low_amount":6716.08, - "close_amount":6764.14 - }, - { - "date":"2020-07-31T00:00:00.000", - "holding_amount":6397.9, - "open_amount":6802.54, - "high_amount":6892.2, - "low_amount":6703.98, - "close_amount":6831.5 - }, - { - "date":"2020-08-01T00:00:00.000", - "holding_amount":6397.9, - "open_amount":6802.54, - "high_amount":6892.2, - "low_amount":6703.98, - "close_amount":6831.5 - }, - { - "date":"2020-08-02T00:00:00.000", - "holding_amount":6397.9, - "open_amount":6802.54, - "high_amount":6892.2, - "low_amount":6703.98, - "close_amount":6831.5 - }, - { - "date":"2020-08-03T00:00:00.000", - "holding_amount":6397.9, - "open_amount":6784.74, - "high_amount":7247.66, - "low_amount":6734.14, - "close_amount":7171.2 - }, - { - "date":"2020-08-04T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7211.3, - "high_amount":7318.06, - "low_amount":7079.58, - "close_amount":7139.74 - }, - { - "date":"2020-08-05T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7172.74, - "high_amount":7464.78, - "low_amount":7114.44, - "close_amount":7341.56 - }, - { - "date":"2020-08-06T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7458.42, - "high_amount":7531.78, - "low_amount":7369.56, - "close_amount":7468.42 - }, - { - "date":"2020-08-07T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7537.42, - "high_amount":7729.94, - "low_amount":7377.72, - "close_amount":7698.34 - }, - { - "date":"2020-08-08T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7537.42, - "high_amount":7729.94, - "low_amount":7377.72, - "close_amount":7698.34 - }, - { - "date":"2020-08-09T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7537.42, - "high_amount":7729.94, - "low_amount":7377.72, - "close_amount":7698.34 - }, - { - "date":"2020-08-10T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7803.44, - "high_amount":8031.32, - "low_amount":7742.24, - "close_amount":7982.86 - }, - { - "date":"2020-08-11T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8111.42, - "high_amount":8150.18, - "low_amount":7963.5, - "close_amount":8007.16 - }, - { - "date":"2020-08-12T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8073.3, - "high_amount":8335.98, - "low_amount":8056.54, - "close_amount":8260.82 - }, - { - "date":"2020-08-13T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8418.68, - "high_amount":8637.56, - "low_amount":8109.22, - "close_amount":8395.06 - }, - { - "date":"2020-08-14T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8405.96, - "high_amount":8481.12, - "low_amount":7968.96, - "close_amount":8025.42 - }, - { - "date":"2020-08-15T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8405.96, - "high_amount":8481.12, - "low_amount":7968.96, - "close_amount":8025.42 - }, - { - "date":"2020-08-16T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8405.96, - "high_amount":8481.12, - "low_amount":7968.96, - "close_amount":8025.42 - }, - { - "date":"2020-08-17T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7977.72, - "high_amount":8075.08, - "low_amount":7759.54, - "close_amount":7883.26 - }, - { - "date":"2020-08-18T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7863.72, - "high_amount":8140.94, - "low_amount":7792.76, - "close_amount":8061.68 - }, - { - "date":"2020-08-19T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8209.98, - "high_amount":8295.44, - "low_amount":8084.92, - "close_amount":8187.42 - }, - { - "date":"2020-08-20T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8117.26, - "high_amount":8331.08, - "low_amount":7948.3, - "close_amount":8075.1 - }, - { - "date":"2020-08-21T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8208.12, - "high_amount":8271.82, - "low_amount":7955.94, - "close_amount":8033.8 - }, - { - "date":"2020-08-22T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8208.12, - "high_amount":8271.82, - "low_amount":7955.94, - "close_amount":8033.8 - }, - { - "date":"2020-08-23T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8208.12, - "high_amount":8271.82, - "low_amount":7955.94, - "close_amount":8033.8 - }, - { - "date":"2020-08-24T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8059.5, - "high_amount":8169.36, - "low_amount":7889.3, - "close_amount":7963.3 - }, - { - "date":"2020-08-25T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7979.7, - "high_amount":8255.74, - "low_amount":7872.7, - "close_amount":8145.68 - }, - { - "date":"2020-08-26T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8288.16, - "high_amount":8587.66, - "low_amount":8154.84, - "close_amount":8494.2 - }, - { - "date":"2020-08-27T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8583.66, - "high_amount":8870.96, - "low_amount":8512.76, - "close_amount":8709.74 - }, - { - "date":"2020-08-28T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8779.04, - "high_amount":9053.0, - "low_amount":8622.12, - "close_amount":8843.38 - }, - { - "date":"2020-08-29T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8779.04, - "high_amount":9053.0, - "low_amount":8622.12, - "close_amount":8843.38 - }, - { - "date":"2020-08-30T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8779.04, - "high_amount":9053.0, - "low_amount":8622.12, - "close_amount":8843.38 - }, - { - "date":"2020-08-31T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9014.34, - "high_amount":9221.86, - "low_amount":8480.8, - "close_amount":8709.18 - }, - { - "date":"2020-09-01T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8762.14, - "high_amount":8944.9, - "low_amount":8340.12, - "close_amount":8669.84 - }, - { - "date":"2020-09-02T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8749.54, - "high_amount":9061.44, - "low_amount":8531.72, - "close_amount":8928.18 - }, - { - "date":"2020-09-03T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9017.04, - "high_amount":9367.46, - "low_amount":8900.12, - "close_amount":9187.64 - }, - { - "date":"2020-09-04T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8886.76, - "high_amount":9283.8, - "low_amount":8824.96, - "close_amount":8939.16 - }, - { - "date":"2020-09-05T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8886.76, - "high_amount":9283.8, - "low_amount":8824.96, - "close_amount":8939.16 - }, - { - "date":"2020-09-06T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8886.76, - "high_amount":9283.8, - "low_amount":8824.96, - "close_amount":8939.16 - }, - { - "date":"2020-09-07T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9102.98, - "high_amount":9183.84, - "low_amount":8904.46, - "close_amount":8992.42 - }, - { - "date":"2020-09-08T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9008.12, - "high_amount":9033.42, - "low_amount":8593.42, - "close_amount":8655.68 - }, - { - "date":"2020-09-09T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8531.22, - "high_amount":8593.28, - "low_amount":8251.14, - "close_amount":8500.96 - }, - { - "date":"2020-09-10T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8629.78, - "high_amount":8777.64, - "low_amount":8430.1, - "close_amount":8686.18 - }, - { - "date":"2020-09-11T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8739.68, - "high_amount":8910.36, - "low_amount":8640.72, - "close_amount":8804.04 - }, - { - "date":"2020-09-12T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8739.68, - "high_amount":8910.36, - "low_amount":8640.72, - "close_amount":8804.04 - }, - { - "date":"2020-09-13T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8739.68, - "high_amount":8910.36, - "low_amount":8640.72, - "close_amount":8804.04 - }, - { - "date":"2020-09-14T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8978.96, - "high_amount":9198.08, - "low_amount":8827.6, - "close_amount":9002.82 - }, - { - "date":"2020-09-15T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9077.62, - "high_amount":9120.62, - "low_amount":8880.4, - "close_amount":8973.02 - }, - { - "date":"2020-09-16T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9012.72, - "high_amount":9198.5, - "low_amount":8889.02, - "close_amount":9022.24 - }, - { - "date":"2020-09-17T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8946.08, - "high_amount":9002.28, - "low_amount":8710.0, - "close_amount":8844.16 - }, - { - "date":"2020-09-18T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8878.72, - "high_amount":9000.08, - "low_amount":8734.6, - "close_amount":8818.76 - }, - { - "date":"2020-09-19T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8878.72, - "high_amount":9000.08, - "low_amount":8734.6, - "close_amount":8818.76 - }, - { - "date":"2020-09-20T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8878.72, - "high_amount":9000.08, - "low_amount":8734.6, - "close_amount":8818.76 - }, - { - "date":"2020-09-21T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8812.46, - "high_amount":8831.66, - "low_amount":8195.04, - "close_amount":8282.7 - }, - { - "date":"2020-09-22T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8293.4, - "high_amount":8307.0, - "low_amount":7843.7, - "close_amount":8055.72 - }, - { - "date":"2020-09-23T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8162.04, - "high_amount":8231.84, - "low_amount":7718.94, - "close_amount":7897.16 - }, - { - "date":"2020-09-24T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7727.44, - "high_amount":7804.4, - "low_amount":7439.0, - "close_amount":7532.26 - }, - { - "date":"2020-09-25T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7593.56, - "high_amount":7938.94, - "low_amount":7531.56, - "close_amount":7855.34 - }, - { - "date":"2020-09-26T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7593.56, - "high_amount":7938.94, - "low_amount":7531.56, - "close_amount":7855.34 - }, - { - "date":"2020-09-27T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7593.56, - "high_amount":7938.94, - "low_amount":7531.56, - "close_amount":7855.34 - }, - { - "date":"2020-09-28T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7977.7, - "high_amount":8237.88, - "low_amount":7854.04, - "close_amount":8109.72 - }, - { - "date":"2020-09-29T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8171.98, - "high_amount":8231.04, - "low_amount":7901.76, - "close_amount":7972.16 - }, - { - "date":"2020-09-30T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7971.86, - "high_amount":8089.08, - "low_amount":7829.6, - "close_amount":7963.12 - }, - { - "date":"2020-10-01T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8034.24, - "high_amount":8133.14, - "low_amount":7881.82, - "close_amount":7955.52 - }, - { - "date":"2020-10-02T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8034.24, - "high_amount":8133.14, - "low_amount":7881.82, - "close_amount":7955.52 - }, - { - "date":"2020-10-03T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8034.24, - "high_amount":8133.14, - "low_amount":7881.82, - "close_amount":7955.52 - }, - { - "date":"2020-10-04T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8034.24, - "high_amount":8133.14, - "low_amount":7881.82, - "close_amount":7955.52 - }, - { - "date":"2020-10-05T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8105.7, - "high_amount":8184.8, - "low_amount":7886.72, - "close_amount":7967.48 - }, - { - "date":"2020-10-06T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8117.4, - "high_amount":8403.9, - "low_amount":7985.34, - "close_amount":8314.34 - }, - { - "date":"2020-10-07T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8297.34, - "high_amount":8315.04, - "low_amount":8075.96, - "close_amount":8130.12 - }, - { - "date":"2020-10-08T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8208.88, - "high_amount":8302.24, - "low_amount":8075.36, - "close_amount":8150.42 - }, - { - "date":"2020-10-09T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8162.42, - "high_amount":8274.88, - "low_amount":8024.6, - "close_amount":8101.6 - }, - { - "date":"2020-10-10T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8162.42, - "high_amount":8274.88, - "low_amount":8024.6, - "close_amount":8101.6 - }, - { - "date":"2020-10-11T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8162.42, - "high_amount":8274.88, - "low_amount":8024.6, - "close_amount":8101.6 - }, - { - "date":"2020-10-12T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8167.96, - "high_amount":8203.36, - "low_amount":7851.22, - "close_amount":7965.84 - }, - { - "date":"2020-10-13T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7929.34, - "high_amount":8030.3, - "low_amount":7795.22, - "close_amount":7869.88 - }, - { - "date":"2020-10-14T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7852.48, - "high_amount":7909.98, - "low_amount":7633.8, - "close_amount":7745.66 - }, - { - "date":"2020-10-15T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7768.06, - "high_amount":7876.98, - "low_amount":7505.28, - "close_amount":7540.78 - }, - { - "date":"2020-10-16T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7611.1, - "high_amount":7688.4, - "low_amount":7472.28, - "close_amount":7563.94 - }, - { - "date":"2020-10-17T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7611.1, - "high_amount":7688.4, - "low_amount":7472.28, - "close_amount":7563.94 - }, - { - "date":"2020-10-18T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7611.1, - "high_amount":7688.4, - "low_amount":7472.28, - "close_amount":7563.94 - }, - { - "date":"2020-10-19T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7675.2, - "high_amount":7737.46, - "low_amount":7560.84, - "close_amount":7625.54 - }, - { - "date":"2020-10-20T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7615.74, - "high_amount":7774.7, - "low_amount":7512.48, - "close_amount":7708.2 - }, - { - "date":"2020-10-21T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7778.46, - "high_amount":7889.22, - "low_amount":7599.24, - "close_amount":7724.9 - }, - { - "date":"2020-10-22T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7691.7, - "high_amount":7905.48, - "low_amount":7603.54, - "close_amount":7818.22 - }, - { - "date":"2020-10-23T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7885.18, - "high_amount":8123.66, - "low_amount":7827.28, - "close_amount":8042.4 - }, - { - "date":"2020-10-24T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7885.18, - "high_amount":8123.66, - "low_amount":7827.28, - "close_amount":8042.4 - }, - { - "date":"2020-10-25T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7885.18, - "high_amount":8123.66, - "low_amount":7827.28, - "close_amount":8042.4 - }, - { - "date":"2020-10-26T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8191.7, - "high_amount":8299.72, - "low_amount":7775.76, - "close_amount":7914.98 - }, - { - "date":"2020-10-27T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7908.28, - "high_amount":8007.34, - "low_amount":7706.76, - "close_amount":7903.34 - }, - { - "date":"2020-10-28T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8012.06, - "high_amount":8186.08, - "low_amount":7756.52, - "close_amount":7815.08 - }, - { - "date":"2020-10-29T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7680.86, - "high_amount":7747.52, - "low_amount":7546.1, - "close_amount":7663.56 - }, - { - "date":"2020-10-30T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7695.62, - "high_amount":7840.38, - "low_amount":7567.0, - "close_amount":7720.92 - }, - { - "date":"2020-10-31T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7695.62, - "high_amount":7840.38, - "low_amount":7567.0, - "close_amount":7720.92 - }, - { - "date":"2020-11-01T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7695.62, - "high_amount":7840.38, - "low_amount":7567.0, - "close_amount":7720.92 - }, - { - "date":"2020-11-02T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7775.48, - "high_amount":7839.08, - "low_amount":7614.06, - "close_amount":7739.42 - }, - { - "date":"2020-11-03T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7834.18, - "high_amount":7923.8, - "low_amount":7727.12, - "close_amount":7763.38 - }, - { - "date":"2020-11-04T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7821.04, - "high_amount":7891.5, - "low_amount":7714.18, - "close_amount":7803.84 - }, - { - "date":"2020-11-05T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7855.1, - "high_amount":7931.5, - "low_amount":7802.24, - "close_amount":7884.7 - }, - { - "date":"2020-11-06T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7882.4, - "high_amount":8094.88, - "low_amount":7859.7, - "close_amount":7938.46 - }, - { - "date":"2020-11-07T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7882.4, - "high_amount":8094.88, - "low_amount":7859.7, - "close_amount":7938.46 - }, - { - "date":"2020-11-08T00:00:00.000", - "holding_amount":6397.9, - "open_amount":7882.4, - "high_amount":8094.88, - "low_amount":7859.7, - "close_amount":7938.46 - }, - { - "date":"2020-11-09T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8016.22, - "high_amount":8160.12, - "low_amount":7920.26, - "close_amount":8127.72 - }, - { - "date":"2020-11-10T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8325.64, - "high_amount":8444.36, - "low_amount":8262.88, - "close_amount":8404.7 - }, - { - "date":"2020-11-11T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8521.4, - "high_amount":8714.94, - "low_amount":8458.2, - "close_amount":8652.58 - }, - { - "date":"2020-11-12T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8735.08, - "high_amount":8853.9, - "low_amount":8524.08, - "close_amount":8690.08 - }, - { - "date":"2020-11-13T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8635.78, - "high_amount":8761.68, - "low_amount":8407.4, - "close_amount":8581.6 - }, - { - "date":"2020-11-14T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8730.22, - "high_amount":8837.28, - "low_amount":8636.86, - "close_amount":8696.92 - }, - { - "date":"2020-11-15T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8730.22, - "high_amount":8837.28, - "low_amount":8636.86, - "close_amount":8696.92 - }, - { - "date":"2020-11-16T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8730.22, - "high_amount":8837.28, - "low_amount":8636.86, - "close_amount":8696.92 - }, - { - "date":"2020-11-17T00:00:00.000", - "holding_amount":6397.9, - "open_amount":8835.34, - "high_amount":9154.48, - "low_amount":8781.94, - "close_amount":9042.18 - }, - { - "date":"2020-11-18T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9062.58, - "high_amount":9833.0, - "low_amount":9009.68, - "close_amount":9595.12 - }, - { - "date":"2020-11-19T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9498.06, - "high_amount":9719.34, - "low_amount":9220.68, - "close_amount":9319.14 - }, - { - "date":"2020-11-20T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9417.2, - "high_amount":9569.56, - "low_amount":9220.32, - "close_amount":9453.54 - }, - { - "date":"2020-11-21T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9417.2, - "high_amount":9569.56, - "low_amount":9220.32, - "close_amount":9453.54 - }, - { - "date":"2020-11-22T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9417.2, - "high_amount":9569.56, - "low_amount":9220.32, - "close_amount":9453.54 - }, - { - "date":"2020-11-23T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9503.5, - "high_amount":9716.92, - "low_amount":9294.02, - "close_amount":9539.3 - }, - { - "date":"2020-11-24T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9599.76, - "high_amount":9771.88, - "low_amount":9520.36, - "close_amount":9606.76 - }, - { - "date":"2020-11-25T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9724.58, - "high_amount":9844.74, - "low_amount":9377.24, - "close_amount":9492.66 - }, - { - "date":"2020-11-26T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9499.26, - "high_amount":9672.98, - "low_amount":9414.16, - "close_amount":9600.62 - }, - { - "date":"2020-11-27T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9652.08, - "high_amount":10117.14, - "low_amount":9602.38, - "close_amount":9943.36 - }, - { - "date":"2020-11-28T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9652.08, - "high_amount":10117.14, - "low_amount":9602.38, - "close_amount":9943.36 - }, - { - "date":"2020-11-29T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9652.08, - "high_amount":10117.14, - "low_amount":9602.38, - "close_amount":9943.36 - }, - { - "date":"2020-11-30T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9652.08, - "high_amount":10117.14, - "low_amount":9602.38, - "close_amount":9943.36 - }, - { - "date":"2020-12-01T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10128.58, - "high_amount":10190.08, - "low_amount":9901.2, - "close_amount":10070.46 - }, - { - "date":"2020-12-02T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10258.44, - "high_amount":10433.26, - "low_amount":9992.22, - "close_amount":10186.78 - }, - { - "date":"2020-12-03T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10282.74, - "high_amount":10391.0, - "low_amount":10143.58, - "close_amount":10285.54 - }, - { - "date":"2020-12-04T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10373.2, - "high_amount":10470.62, - "low_amount":10085.12, - "close_amount":10228.54 - }, - { - "date":"2020-12-05T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10373.2, - "high_amount":10470.62, - "low_amount":10085.12, - "close_amount":10228.54 - }, - { - "date":"2020-12-06T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10373.2, - "high_amount":10470.62, - "low_amount":10085.12, - "close_amount":10228.54 - }, - { - "date":"2020-12-07T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10285.74, - "high_amount":10409.7, - "low_amount":10180.88, - "close_amount":10260.68 - }, - { - "date":"2020-12-08T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10352.64, - "high_amount":10736.4, - "low_amount":10140.3, - "close_amount":10569.42 - }, - { - "date":"2020-12-09T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10801.78, - "high_amount":11070.1, - "low_amount":10628.42, - "close_amount":10841.48 - }, - { - "date":"2020-12-10T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10994.98, - "high_amount":11121.48, - "low_amount":10599.94, - "close_amount":10857.8 - }, - { - "date":"2020-12-11T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10920.4, - "high_amount":11154.12, - "low_amount":10665.94, - "close_amount":10828.1 - }, - { - "date":"2020-12-12T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10920.4, - "high_amount":11154.12, - "low_amount":10665.94, - "close_amount":10828.1 - }, - { - "date":"2020-12-13T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10920.4, - "high_amount":11154.12, - "low_amount":10665.94, - "close_amount":10828.1 - }, - { - "date":"2020-12-14T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10917.62, - "high_amount":10967.02, - "low_amount":10604.54, - "close_amount":10662.6 - }, - { - "date":"2020-12-15T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10517.14, - "high_amount":10725.96, - "low_amount":10310.12, - "close_amount":10646.0 - }, - { - "date":"2020-12-16T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10751.72, - "high_amount":10935.58, - "low_amount":10598.46, - "close_amount":10782.68 - }, - { - "date":"2020-12-17T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10841.34, - "high_amount":10868.04, - "low_amount":10565.22, - "close_amount":10633.62 - }, - { - "date":"2020-12-18T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10592.12, - "high_amount":10772.52, - "low_amount":10301.74, - "close_amount":10672.46 - }, - { - "date":"2020-12-19T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10592.12, - "high_amount":10772.52, - "low_amount":10301.74, - "close_amount":10672.46 - }, - { - "date":"2020-12-20T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10592.12, - "high_amount":10772.52, - "low_amount":10301.74, - "close_amount":10672.46 - }, - { - "date":"2020-12-21T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10517.04, - "high_amount":10608.2, - "low_amount":9759.3, - "close_amount":9880.82 - }, - { - "date":"2020-12-22T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9783.62, - "high_amount":10024.84, - "low_amount":9390.92, - "close_amount":9790.32 - }, - { - "date":"2020-12-23T00:00:00.000", - "holding_amount":6397.9, - "open_amount":9784.82, - "high_amount":10095.2, - "low_amount":9644.86, - "close_amount":10006.74 - }, - { - "date":"2020-12-24T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10161.16, - "high_amount":10393.7, - "low_amount":10002.86, - "close_amount":10185.64 - }, - { - "date":"2020-12-25T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10161.16, - "high_amount":10393.7, - "low_amount":10002.86, - "close_amount":10185.64 - }, - { - "date":"2020-12-26T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10161.16, - "high_amount":10393.7, - "low_amount":10002.86, - "close_amount":10185.64 - }, - { - "date":"2020-12-27T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10161.16, - "high_amount":10393.7, - "low_amount":10002.86, - "close_amount":10185.64 - }, - { - "date":"2020-12-28T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10369.96, - "high_amount":10746.46, - "low_amount":10293.36, - "close_amount":10622.7 - }, - { - "date":"2020-12-29T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10696.96, - "high_amount":10784.36, - "low_amount":10405.92, - "close_amount":10533.38 - }, - { - "date":"2020-12-30T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10531.58, - "high_amount":10631.94, - "low_amount":10343.56, - "close_amount":10536.94 - }, - { - "date":"2020-12-31T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10531.58, - "high_amount":10631.94, - "low_amount":10343.56, - "close_amount":10536.94 - }, - { - "date":"2021-01-01T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10633.24, - "high_amount":10882.0, - "low_amount":10594.24, - "close_amount":10782.5 - }, - { - "date":"2021-01-02T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10633.24, - "high_amount":10882.0, - "low_amount":10594.24, - "close_amount":10782.5 - }, - { - "date":"2021-01-03T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10633.24, - "high_amount":10882.0, - "low_amount":10594.24, - "close_amount":10782.5 - }, - { - "date":"2021-01-04T00:00:00.000", - "holding_amount":6397.9, - "open_amount":11081.08, - "high_amount":11185.94, - "low_amount":10845.22, - "close_amount":11015.28 - }, - { - "date":"2021-01-05T00:00:00.000", - "holding_amount":6397.9, - "open_amount":10843.06, - "high_amount":11162.2, - "low_amount":10721.34, - "close_amount":11081.04 - }, - { - "date":"2021-01-06T00:00:00.000", - "holding_amount":6397.9, - "open_amount":11165.9, - "high_amount":11336.92, - "low_amount":10912.38, - "close_amount":11140.26 - }, - { - "date":"2021-01-07T00:00:00.000", - "holding_amount":6397.9, - "open_amount":11248.42, - "high_amount":11417.84, - "low_amount":11112.1, - "close_amount":11200.36 - }, - { - "date":"2021-01-08T00:00:00.000", - "holding_amount":6397.9, - "open_amount":11313.88, - "high_amount":11443.24, - "low_amount":11150.72, - "close_amount":11239.62 - }, - { - "date":"2021-01-09T00:00:00.000", - "holding_amount":6397.9, - "open_amount":11313.88, - "high_amount":11443.24, - "low_amount":11150.72, - "close_amount":11239.62 - }, - { - "date":"2021-01-10T00:00:00.000", - "holding_amount":6397.9, - "open_amount":11313.88, - "high_amount":11443.24, - "low_amount":11150.72, - "close_amount":11239.62 - }, - { - "date":"2021-01-11T00:00:00.000", - "holding_amount":6397.9, - "open_amount":11361.68, - "high_amount":12267.74, - "low_amount":11207.98, - "close_amount":11952.96 - }, - { - "date":"2021-01-12T00:00:00.000", - "holding_amount":6397.9, - "open_amount":12143.3, - "high_amount":13219.46, - "low_amount":11985.98, - "close_amount":12635.22 - }, - { - "date":"2021-01-13T00:00:00.000", - "holding_amount":6397.9, - "open_amount":12847.5, - "high_amount":13109.94, - "low_amount":12470.62, - "close_amount":12773.1 - }, - { - "date":"2021-01-14T00:00:00.000", - "holding_amount":6397.9, - "open_amount":12800.6, - "high_amount":13110.04, - "low_amount":12591.92, - "close_amount":12880.46 - }, - { - "date":"2021-01-15T00:00:00.000", - "holding_amount":6397.9, - "open_amount":12906.72, - "high_amount":13660.18, - "low_amount":12662.6, - "close_amount":13420.56 - }, - { - "date":"2021-01-16T00:00:00.000", - "holding_amount":6397.9, - "open_amount":12906.72, - "high_amount":13660.18, - "low_amount":12662.6, - "close_amount":13420.56 - }, - { - "date":"2021-01-17T00:00:00.000", - "holding_amount":6397.9, - "open_amount":12906.72, - "high_amount":13660.18, - "low_amount":12662.6, - "close_amount":13420.56 - }, - { - "date":"2021-01-18T00:00:00.000", - "holding_amount":6397.9, - "open_amount":13542.62, - "high_amount":13585.72, - "low_amount":12653.24, - "close_amount":12891.12 - }, - { - "date":"2021-01-19T00:00:00.000", - "holding_amount":6397.9, - "open_amount":13125.9, - "high_amount":13550.92, - "low_amount":13065.2, - "close_amount":13401.2 - }, - { - "date":"2021-01-20T00:00:00.000", - "holding_amount":6397.9, - "open_amount":13461.46, - "high_amount":14090.16, - "low_amount":13320.3, - "close_amount":13929.2 - }, - { - "date":"2021-01-21T00:00:00.000", - "holding_amount":6397.9, - "open_amount":14147.28, - "high_amount":14799.9, - "low_amount":13939.18, - "close_amount":14331.24 - }, - { - "date":"2021-01-22T00:00:00.000", - "holding_amount":6397.9, - "open_amount":14534.48, - "high_amount":14944.94, - "low_amount":13765.42, - "close_amount":14205.74 - }, - { - "date":"2021-01-23T00:00:00.000", - "holding_amount":6397.9, - "open_amount":14534.48, - "high_amount":14944.94, - "low_amount":13765.42, - "close_amount":14205.74 - }, - { - "date":"2021-01-24T00:00:00.000", - "holding_amount":6397.9, - "open_amount":14534.48, - "high_amount":14944.94, - "low_amount":13765.42, - "close_amount":14205.74 - }, - { - "date":"2021-01-25T00:00:00.000", - "holding_amount":6397.9, - "open_amount":14540.98, - "high_amount":14649.9, - "low_amount":13577.16, - "close_amount":13685.62 - }, - { - "date":"2021-01-26T00:00:00.000", - "holding_amount":6397.9, - "open_amount":14540.98, - "high_amount":14649.9, - "low_amount":13577.16, - "close_amount":13685.62 - }, - { - "date":"2021-01-27T00:00:00.000", - "holding_amount":6397.9, - "open_amount":13514.6, - "high_amount":13543.2, - "low_amount":13074.04, - "close_amount":13168.6 - }, - { - "date":"2021-01-28T00:00:00.000", - "holding_amount":6397.9, - "open_amount":12817.26, - "high_amount":13353.64, - "low_amount":12715.1, - "close_amount":13027.5 - }, - { - "date":"2021-01-29T00:00:00.000", - "holding_amount":6397.9, - "open_amount":13260.84, - "high_amount":13615.92, - "low_amount":12753.06, - "close_amount":12978.42 - }, - { - "date":"2021-01-30T00:00:00.000", - "holding_amount":6397.9, - "open_amount":13260.84, - "high_amount":13615.92, - "low_amount":12753.06, - "close_amount":12978.42 - }, - { - "date":"2021-01-31T00:00:00.000", - "holding_amount":6397.9, - "open_amount":13260.84, - "high_amount":13615.92, - "low_amount":12753.06, - "close_amount":12978.42 - }, - { - "date":"2021-02-01T00:00:00.000", - "holding_amount":6397.9, - "open_amount":13258.32, - "high_amount":13860.94, - "low_amount":12653.18, - "close_amount":13750.48 - }, - { - "date":"2021-02-02T00:00:00.000", - "holding_amount":6397.9, - "open_amount":14266.96, - "high_amount":15531.28, - "low_amount":14050.94, - "close_amount":15229.14 - }, - { - "date":"2021-02-03T00:00:00.000", - "holding_amount":6397.9, - "open_amount":15836.24, - "high_amount":16052.86, - "low_amount":15293.86, - "close_amount":15577.94 - }, - { - "date":"2021-02-04T00:00:00.000", - "holding_amount":6397.9, - "open_amount":15518.28, - "high_amount":15834.32, - "low_amount":15238.54, - "close_amount":15461.36 - }, - { - "date":"2021-02-05T00:00:00.000", - "holding_amount":6397.9, - "open_amount":15634.12, - "high_amount":15864.24, - "low_amount":15045.28, - "close_amount":15199.2 - }, - { - "date":"2021-02-06T00:00:00.000", - "holding_amount":6397.9, - "open_amount":15634.12, - "high_amount":15864.24, - "low_amount":15045.28, - "close_amount":15199.2 - }, - { - "date":"2021-02-07T00:00:00.000", - "holding_amount":6397.9, - "open_amount":15634.12, - "high_amount":15864.24, - "low_amount":15045.28, - "close_amount":15199.2 - }, - { - "date":"2021-02-08T00:00:00.000", - "holding_amount":12877.9, - "open_amount":21485.9, - "high_amount":22465.46, - "low_amount":21261.16, - "close_amount":22078.66 - }, - { - "date":"2021-02-09T00:00:00.000", - "holding_amount":13124.06, - "open_amount":22380.19, - "high_amount":22595.14, - "low_amount":21517.96, - "close_amount":21744.53 - }, - { - "date":"2021-02-10T00:00:00.000", - "holding_amount":13124.06, - "open_amount":21835.07, - "high_amount":22244.36, - "low_amount":21418.27, - "close_amount":21910.72 - }, - { - "date":"2021-02-11T00:00:00.000", - "holding_amount":13124.06, - "open_amount":21870.91, - "high_amount":22214.04, - "low_amount":21635.68, - "close_amount":21823.72 - }, - { - "date":"2021-02-12T00:00:00.000", - "holding_amount":13124.06, - "open_amount":21888.31, - "high_amount":22098.98, - "low_amount":21495.12, - "close_amount":21759.95 - }, - { - "date":"2021-02-13T00:00:00.000", - "holding_amount":13124.06, - "open_amount":21888.31, - "high_amount":22098.98, - "low_amount":21495.12, - "close_amount":21759.95 - }, - { - "date":"2021-02-14T00:00:00.000", - "holding_amount":13124.06, - "open_amount":21888.31, - "high_amount":22098.98, - "low_amount":21495.12, - "close_amount":21759.95 - }, - { - "date":"2021-02-15T00:00:00.000", - "holding_amount":13124.06, - "open_amount":21952.87, - "high_amount":22322.52, - "low_amount":21570.03, - "close_amount":21959.63 - }, - { - "date":"2021-02-16T00:00:00.000", - "holding_amount":13124.06, - "open_amount":22105.88, - "high_amount":22476.2, - "low_amount":21664.29, - "close_amount":22010.44 - }, - { - "date":"2021-02-17T00:00:00.000", - "holding_amount":13124.06, - "open_amount":21978.64, - "high_amount":22474.28, - "low_amount":21791.71, - "close_amount":22149.83 - }, - { - "date":"2021-02-18T00:00:00.000", - "holding_amount":13124.06, - "open_amount":22255.77, - "high_amount":22594.81, - "low_amount":21714.21, - "close_amount":22149.17 - }, - { - "date":"2021-02-19T00:00:00.000", - "holding_amount":13124.06, - "open_amount":22117.89, - "high_amount":22317.81, - "low_amount":20954.07, - "close_amount":21476.06 - }, - { - "date":"2021-02-20T00:00:00.000", - "holding_amount":13124.06, - "open_amount":22117.89, - "high_amount":22317.81, - "low_amount":20954.07, - "close_amount":21476.06 - }, - { - "date":"2021-02-21T00:00:00.000", - "holding_amount":13124.06, - "open_amount":22117.89, - "high_amount":22317.81, - "low_amount":20954.07, - "close_amount":21476.06 - }, - { - "date":"2021-02-22T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24411.68, - "high_amount":24652.78, - "low_amount":23706.13, - "close_amount":23937.67 - }, - { - "date":"2021-02-23T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24148.64, - "high_amount":25192.38, - "low_amount":24019.98, - "close_amount":24810.88 - }, - { - "date":"2021-02-24T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24979.11, - "high_amount":25464.79, - "low_amount":24585.45, - "close_amount":25066.03 - }, - { - "date":"2021-02-25T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25299.57, - "high_amount":25968.01, - "low_amount":25141.37, - "close_amount":25670.94 - }, - { - "date":"2021-02-26T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25120.03, - "high_amount":25684.65, - "low_amount":24735.38, - "close_amount":25127.54 - }, - { - "date":"2021-02-27T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25120.03, - "high_amount":25684.65, - "low_amount":24735.38, - "close_amount":25127.54 - }, - { - "date":"2021-02-28T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25120.03, - "high_amount":25684.65, - "low_amount":24735.38, - "close_amount":25127.54 - }, - { - "date":"2021-03-01T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25574.74, - "high_amount":26078.5, - "low_amount":25122.19, - "close_amount":25651.11 - }, - { - "date":"2021-03-02T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26007.1, - "high_amount":26698.18, - "low_amount":25576.83, - "close_amount":26517.24 - }, - { - "date":"2021-03-03T00:00:00.000", - "holding_amount":16094.06, - "open_amount":27085.54, - "high_amount":27569.16, - "low_amount":26743.28, - "close_amount":27177.49 - }, - { - "date":"2021-03-04T00:00:00.000", - "holding_amount":30515.06, - "open_amount":26669.85, - "high_amount":28043.04, - "low_amount":26447.05, - "close_amount":27299.8 - }, - { - "date":"2021-03-05T00:00:00.000", - "holding_amount":22991.06, - "open_amount":37047.06, - "high_amount":37754.83, - "low_amount":34638.63, - "close_amount":35368.97 - }, - { - "date":"2021-03-06T00:00:00.000", - "holding_amount":22991.06, - "open_amount":37047.06, - "high_amount":37754.83, - "low_amount":34638.63, - "close_amount":35368.97 - }, - { - "date":"2021-03-07T00:00:00.000", - "holding_amount":22991.06, - "open_amount":37047.06, - "high_amount":37754.83, - "low_amount":34638.63, - "close_amount":35368.97 - }, - { - "date":"2021-03-08T00:00:00.000", - "holding_amount":22991.06, - "open_amount":35957.7, - "high_amount":36450.47, - "low_amount":34379.7, - "close_amount":34704.54 - }, - { - "date":"2021-03-09T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26759.12, - "high_amount":26979.5, - "low_amount":25575.05, - "close_amount":26052.77 - }, - { - "date":"2021-03-10T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26441.47, - "high_amount":26667.15, - "low_amount":25965.62, - "close_amount":26311.84 - }, - { - "date":"2021-03-11T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26441.47, - "high_amount":26667.15, - "low_amount":25965.62, - "close_amount":26311.84 - }, - { - "date":"2021-03-12T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26556.0, - "high_amount":27275.16, - "low_amount":25962.97, - "close_amount":26733.85 - }, - { - "date":"2021-03-13T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26556.0, - "high_amount":27275.16, - "low_amount":25962.97, - "close_amount":26733.85 - }, - { - "date":"2021-03-14T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26556.0, - "high_amount":27275.16, - "low_amount":25962.97, - "close_amount":26733.85 - }, - { - "date":"2021-03-15T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26864.58, - "high_amount":26906.44, - "low_amount":25819.06, - "close_amount":26539.25 - }, - { - "date":"2021-03-16T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26683.52, - "high_amount":26802.84, - "low_amount":26101.99, - "close_amount":26347.88 - }, - { - "date":"2021-03-17T00:00:00.000", - "holding_amount":16094.06, - "open_amount":26281.7, - "high_amount":26478.96, - "low_amount":24927.31, - "close_amount":25104.5 - }, - { - "date":"2021-03-18T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25464.79, - "high_amount":25885.32, - "low_amount":24044.58, - "close_amount":24817.36 - }, - { - "date":"2021-03-19T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24624.84, - "high_amount":25438.01, - "low_amount":23663.32, - "close_amount":25269.19 - }, - { - "date":"2021-03-20T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24624.84, - "high_amount":25438.01, - "low_amount":23663.32, - "close_amount":25269.19 - }, - { - "date":"2021-03-21T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24624.84, - "high_amount":25438.01, - "low_amount":23663.32, - "close_amount":25269.19 - }, - { - "date":"2021-03-22T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25280.77, - "high_amount":25534.83, - "low_amount":24841.95, - "close_amount":25117.65 - }, - { - "date":"2021-03-23T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25237.16, - "high_amount":25654.46, - "low_amount":25047.66, - "close_amount":25283.34 - }, - { - "date":"2021-03-24T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24999.01, - "high_amount":25345.42, - "low_amount":24294.78, - "close_amount":24396.37 - }, - { - "date":"2021-03-25T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24437.56, - "high_amount":24489.73, - "low_amount":23297.66, - "close_amount":23659.85 - }, - { - "date":"2021-03-26T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24131.23, - "high_amount":24912.86, - "low_amount":23949.52, - "close_amount":24520.62 - }, - { - "date":"2021-03-27T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24131.23, - "high_amount":24912.86, - "low_amount":23949.52, - "close_amount":24520.62 - }, - { - "date":"2021-03-28T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24131.23, - "high_amount":24912.86, - "low_amount":23949.52, - "close_amount":24520.62 - }, - { - "date":"2021-03-29T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24131.23, - "high_amount":24912.86, - "low_amount":23949.52, - "close_amount":24520.62 - }, - { - "date":"2021-03-30T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24918.36, - "high_amount":25373.26, - "low_amount":24306.75, - "close_amount":24908.51 - }, - { - "date":"2021-03-31T00:00:00.000", - "holding_amount":16094.06, - "open_amount":24978.04, - "high_amount":25587.05, - "low_amount":24692.39, - "close_amount":24944.51 - }, - { - "date":"2021-04-01T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25182.09, - "high_amount":25621.91, - "low_amount":24960.71, - "close_amount":25443.45 - }, - { - "date":"2021-04-02T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25182.09, - "high_amount":25621.91, - "low_amount":24960.71, - "close_amount":25443.45 - }, - { - "date":"2021-04-03T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25182.09, - "high_amount":25621.91, - "low_amount":24960.71, - "close_amount":25443.45 - }, - { - "date":"2021-04-04T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25182.09, - "high_amount":25621.91, - "low_amount":24960.71, - "close_amount":25443.45 - }, - { - "date":"2021-04-05T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25435.5, - "high_amount":25687.97, - "low_amount":24432.48, - "close_amount":25081.65 - }, - { - "date":"2021-04-06T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25176.99, - "high_amount":25882.32, - "low_amount":24945.18, - "close_amount":25339.27 - }, - { - "date":"2021-04-07T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25286.5, - "high_amount":25602.45, - "low_amount":25090.75, - "close_amount":25336.79 - }, - { - "date":"2021-04-08T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25417.15, - "high_amount":26021.72, - "low_amount":25297.62, - "close_amount":25559.87 - }, - { - "date":"2021-04-09T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25577.48, - "high_amount":26141.66, - "low_amount":25282.41, - "close_amount":25614.54 - }, - { - "date":"2021-04-10T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25577.48, - "high_amount":26141.66, - "low_amount":25282.41, - "close_amount":25614.54 - }, - { - "date":"2021-04-11T00:00:00.000", - "holding_amount":16094.06, - "open_amount":25577.48, - "high_amount":26141.66, - "low_amount":25282.41, - "close_amount":25614.54 - }, - { - "date":"2021-04-12T00:00:00.000", - "holding_amount":35237.61, - "open_amount":43813.58, - "high_amount":43850.46, - "low_amount":40461.95, - "close_amount":41034.86 - }, - { - "date":"2021-04-13T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41161.99, - "high_amount":42716.94, - "low_amount":40205.06, - "close_amount":42249.7 - }, - { - "date":"2021-04-14T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41161.99, - "high_amount":42716.94, - "low_amount":40205.06, - "close_amount":42249.7 - }, - { - "date":"2021-04-15T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41661.75, - "high_amount":42424.88, - "low_amount":40942.59, - "close_amount":41814.23 - }, - { - "date":"2021-04-16T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41845.79, - "high_amount":43018.75, - "low_amount":41464.23, - "close_amount":42456.66 - }, - { - "date":"2021-04-17T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41845.79, - "high_amount":43018.75, - "low_amount":41464.23, - "close_amount":42456.66 - }, - { - "date":"2021-04-18T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41845.79, - "high_amount":43018.75, - "low_amount":41464.23, - "close_amount":42456.66 - }, - { - "date":"2021-04-19T00:00:00.000", - "holding_amount":35237.61, - "open_amount":40866.67, - "high_amount":42008.18, - "low_amount":40537.02, - "close_amount":41532.87 - }, - { - "date":"2021-04-20T00:00:00.000", - "holding_amount":35237.61, - "open_amount":42274.29, - "high_amount":42349.94, - "low_amount":40755.15, - "close_amount":41221.28 - }, - { - "date":"2021-04-21T00:00:00.000", - "holding_amount":35237.61, - "open_amount":42274.29, - "high_amount":42349.94, - "low_amount":40755.15, - "close_amount":41221.28 - }, - { - "date":"2021-04-22T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41048.07, - "high_amount":41795.95, - "low_amount":40655.91, - "close_amount":41084.45 - }, - { - "date":"2021-04-23T00:00:00.000", - "holding_amount":35237.61, - "open_amount":40791.57, - "high_amount":41710.28, - "low_amount":40575.15, - "close_amount":41059.43 - }, - { - "date":"2021-04-24T00:00:00.000", - "holding_amount":35237.61, - "open_amount":40791.57, - "high_amount":41710.28, - "low_amount":40575.15, - "close_amount":41059.43 - }, - { - "date":"2021-04-25T00:00:00.000", - "holding_amount":35237.61, - "open_amount":40791.57, - "high_amount":41710.28, - "low_amount":40575.15, - "close_amount":41059.43 - }, - { - "date":"2021-04-26T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41258.6, - "high_amount":41705.02, - "low_amount":40990.93, - "close_amount":41303.19 - }, - { - "date":"2021-04-27T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41411.49, - "high_amount":42218.22, - "low_amount":41255.88, - "close_amount":42014.13 - }, - { - "date":"2021-04-28T00:00:00.000", - "holding_amount":35237.61, - "open_amount":42284.88, - "high_amount":42771.64, - "low_amount":42031.98, - "close_amount":42352.13 - }, - { - "date":"2021-04-29T00:00:00.000", - "holding_amount":35237.61, - "open_amount":42742.53, - "high_amount":43002.21, - "low_amount":41872.38, - "close_amount":42006.58 - }, - { - "date":"2021-04-30T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41622.33, - "high_amount":42559.85, - "low_amount":41186.7, - "close_amount":41629.44 - }, - { - "date":"2021-05-01T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41622.33, - "high_amount":42559.85, - "low_amount":41186.7, - "close_amount":41629.44 - }, - { - "date":"2021-05-02T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41622.33, - "high_amount":42559.85, - "low_amount":41186.7, - "close_amount":41629.44 - }, - { - "date":"2021-05-03T00:00:00.000", - "holding_amount":35237.61, - "open_amount":40898.8, - "high_amount":41819.72, - "low_amount":40438.11, - "close_amount":41562.94 - }, - { - "date":"2021-05-04T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41883.99, - "high_amount":42534.18, - "low_amount":41045.96, - "close_amount":41365.96 - }, - { - "date":"2021-05-05T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41885.13, - "high_amount":42015.28, - "low_amount":41196.17, - "close_amount":41682.78 - }, - { - "date":"2021-05-06T00:00:00.000", - "holding_amount":35237.61, - "open_amount":41787.74, - "high_amount":42784.77, - "low_amount":41443.98, - "close_amount":42427.86 - }, - { - "date":"2021-05-07T00:00:00.000", - "holding_amount":35237.61, - "open_amount":42684.19, - "high_amount":42941.25, - "low_amount":42159.99, - "close_amount":42396.53 - }, - { - "date":"2021-05-08T00:00:00.000", - "holding_amount":35237.61, - "open_amount":42684.19, - "high_amount":42941.25, - "low_amount":42159.99, - "close_amount":42396.53 - }, - { - "date":"2021-05-09T00:00:00.000", - "holding_amount":35237.61, - "open_amount":42684.19, - "high_amount":42941.25, - "low_amount":42159.99, - "close_amount":42396.53 - }, - { - "date":"2021-05-10T00:00:00.000", - "holding_amount":40347.61, - "open_amount":47357.16, - "high_amount":48829.72, - "low_amount":47022.16, - "close_amount":48462.54 - }, - { - "date":"2021-05-11T00:00:00.000", - "holding_amount":40347.61, - "open_amount":47940.77, - "high_amount":49046.32, - "low_amount":47490.27, - "close_amount":48399.31 - }, - { - "date":"2021-05-12T00:00:00.000", - "holding_amount":40347.61, - "open_amount":48659.74, - "high_amount":50034.57, - "low_amount":47863.15, - "close_amount":48885.64 - }, - { - "date":"2021-05-13T00:00:00.000", - "holding_amount":40347.61, - "open_amount":48659.74, - "high_amount":50034.57, - "low_amount":47863.15, - "close_amount":48885.64 - }, - { - "date":"2021-05-14T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49139.52, - "high_amount":49390.74, - "low_amount":47080.43, - "close_amount":47339.07 - }, - { - "date":"2021-05-15T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49139.52, - "high_amount":49390.74, - "low_amount":47080.43, - "close_amount":47339.07 - }, - { - "date":"2021-05-16T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49139.52, - "high_amount":49390.74, - "low_amount":47080.43, - "close_amount":47339.07 - }, - { - "date":"2021-05-17T00:00:00.000", - "holding_amount":40347.61, - "open_amount":47734.65, - "high_amount":48851.65, - "low_amount":47372.75, - "close_amount":48503.55 - }, - { - "date":"2021-05-18T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49139.63, - "high_amount":50120.5, - "low_amount":48728.11, - "close_amount":49433.77 - }, - { - "date":"2021-05-19T00:00:00.000", - "holding_amount":40347.61, - "open_amount":48221.84, - "high_amount":49266.0, - "low_amount":47928.3, - "close_amount":48206.53 - }, - { - "date":"2021-05-20T00:00:00.000", - "holding_amount":40347.61, - "open_amount":48540.22, - "high_amount":48668.02, - "low_amount":47441.81, - "close_amount":47716.4 - }, - { - "date":"2021-05-21T00:00:00.000", - "holding_amount":40347.61, - "open_amount":48237.75, - "high_amount":48983.37, - "low_amount":47812.11, - "close_amount":48613.49 - }, - { - "date":"2021-05-22T00:00:00.000", - "holding_amount":40347.61, - "open_amount":48237.75, - "high_amount":48983.37, - "low_amount":47812.11, - "close_amount":48613.49 - }, - { - "date":"2021-05-23T00:00:00.000", - "holding_amount":40347.61, - "open_amount":48237.75, - "high_amount":48983.37, - "low_amount":47812.11, - "close_amount":48613.49 - }, - { - "date":"2021-05-24T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49051.46, - "high_amount":49578.32, - "low_amount":48391.47, - "close_amount":49006.02 - }, - { - "date":"2021-05-25T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49478.79, - "high_amount":49878.05, - "low_amount":48971.79, - "close_amount":49274.28 - }, - { - "date":"2021-05-26T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49474.18, - "high_amount":50070.01, - "low_amount":49010.4, - "close_amount":49410.19 - }, - { - "date":"2021-05-27T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49577.23, - "high_amount":50444.48, - "low_amount":49259.28, - "close_amount":49879.73 - }, - { - "date":"2021-05-28T00:00:00.000", - "holding_amount":40347.61, - "open_amount":50368.69, - "high_amount":50636.08, - "low_amount":49465.52, - "close_amount":49779.74 - }, - { - "date":"2021-05-29T00:00:00.000", - "holding_amount":40347.61, - "open_amount":50368.69, - "high_amount":50636.08, - "low_amount":49465.52, - "close_amount":49779.74 - }, - { - "date":"2021-05-30T00:00:00.000", - "holding_amount":40347.61, - "open_amount":50368.69, - "high_amount":50636.08, - "low_amount":49465.52, - "close_amount":49779.74 - }, - { - "date":"2021-05-31T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49873.52, - "high_amount":50227.21, - "low_amount":49088.55, - "close_amount":49975.94 - }, - { - "date":"2021-06-01T00:00:00.000", - "holding_amount":40347.61, - "open_amount":50087.42, - "high_amount":50619.3, - "low_amount":49431.47, - "close_amount":49759.69 - }, - { - "date":"2021-06-02T00:00:00.000", - "holding_amount":40347.61, - "open_amount":49554.21, - "high_amount":50768.01, - "low_amount":49359.93, - "close_amount":50502.49 - }, - { - "date":"2021-06-03T00:00:00.000", - "holding_amount":40347.61, - "open_amount":50979.48, - "high_amount":51402.58, - "low_amount":50487.51, - "close_amount":50921.84 - }, - { - "date":"2021-06-04T00:00:00.000", - "holding_amount":35153.97, - "open_amount":45051.91, - "high_amount":45860.37, - "low_amount":44618.8, - "close_amount":45512.16 - }, - { - "date":"2021-06-05T00:00:00.000", - "holding_amount":35153.97, - "open_amount":45051.91, - "high_amount":45860.37, - "low_amount":44618.8, - "close_amount":45512.16 - }, - { - "date":"2021-06-06T00:00:00.000", - "holding_amount":35153.97, - "open_amount":45051.91, - "high_amount":45860.37, - "low_amount":44618.8, - "close_amount":45512.16 - }, - { - "date":"2021-06-07T00:00:00.000", - "holding_amount":35153.97, - "open_amount":45960.45, - "high_amount":47470.77, - "low_amount":45736.06, - "close_amount":46889.92 - }, - { - "date":"2021-06-08T00:00:00.000", - "holding_amount":35153.97, - "open_amount":47127.89, - "high_amount":48494.79, - "low_amount":46389.24, - "close_amount":47805.86 - }, - { - "date":"2021-06-09T00:00:00.000", - "holding_amount":35153.97, - "open_amount":48417.2, - "high_amount":49934.25, - "low_amount":46980.09, - "close_amount":47898.06 - }, - { - "date":"2021-06-10T00:00:00.000", - "holding_amount":35153.97, - "open_amount":48449.72, - "high_amount":49042.32, - "low_amount":47927.98, - "close_amount":48492.5 - }, - { - "date":"2021-06-11T00:00:00.000", - "holding_amount":35153.97, - "open_amount":48785.8, - "high_amount":49390.2, - "low_amount":48087.57, - "close_amount":48771.2 - }, - { - "date":"2021-06-12T00:00:00.000", - "holding_amount":35153.97, - "open_amount":48785.8, - "high_amount":49390.2, - "low_amount":48087.57, - "close_amount":48771.2 - }, - { - "date":"2021-06-13T00:00:00.000", - "holding_amount":35153.97, - "open_amount":48785.8, - "high_amount":49390.2, - "low_amount":48087.57, - "close_amount":48771.2 - }, - { - "date":"2021-06-14T00:00:00.000", - "holding_amount":21967.9, - "open_amount":35843.4, - "high_amount":36311.4, - "low_amount":34254.75, - "close_amount":35861.25 - }, - { - "date":"2021-06-15T00:00:00.000", - "holding_amount":41227.9, - "open_amount":54280.49, - "high_amount":55002.35, - "low_amount":53631.42, - "close_amount":53928.88 - }, - { - "date":"2021-06-16T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53781.11, - "high_amount":54839.71, - "low_amount":53092.11, - "close_amount":53836.03 - }, - { - "date":"2021-06-17T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53616.83, - "high_amount":54478.36, - "low_amount":52731.98, - "close_amount":53320.37 - }, - { - "date":"2021-06-18T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53529.26, - "high_amount":53676.36, - "low_amount":50888.28, - "close_amount":52361.0 - }, - { - "date":"2021-06-19T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53529.26, - "high_amount":53676.36, - "low_amount":50888.28, - "close_amount":52361.0 - }, - { - "date":"2021-06-20T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53529.26, - "high_amount":53676.36, - "low_amount":50888.28, - "close_amount":52361.0 - }, - { - "date":"2021-06-21T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51314.42, - "high_amount":52660.22, - "low_amount":50923.02, - "close_amount":52411.15 - }, - { - "date":"2021-06-22T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52818.67, - "high_amount":53611.47, - "low_amount":52281.63, - "close_amount":52535.22 - }, - { - "date":"2021-06-23T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52868.27, - "high_amount":53272.08, - "low_amount":51988.3, - "close_amount":52161.38 - }, - { - "date":"2021-06-24T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52200.96, - "high_amount":52513.1, - "low_amount":51494.96, - "close_amount":51715.84 - }, - { - "date":"2021-06-25T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51990.97, - "high_amount":53001.57, - "low_amount":51903.54, - "close_amount":52468.66 - }, - { - "date":"2021-06-26T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51990.97, - "high_amount":53001.57, - "low_amount":51903.54, - "close_amount":52468.66 - }, - { - "date":"2021-06-27T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51990.97, - "high_amount":53001.57, - "low_amount":51903.54, - "close_amount":52468.66 - }, - { - "date":"2021-06-28T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52761.36, - "high_amount":53418.91, - "low_amount":52355.11, - "close_amount":52968.76 - }, - { - "date":"2021-06-29T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53081.31, - "high_amount":53642.93, - "low_amount":52347.68, - "close_amount":52824.08 - }, - { - "date":"2021-06-30T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52965.37, - "high_amount":53416.38, - "low_amount":52468.23, - "close_amount":52674.12 - }, - { - "date":"2021-07-01T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52888.0, - "high_amount":53341.82, - "low_amount":52555.02, - "close_amount":52823.43 - }, - { - "date":"2021-07-02T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53005.46, - "high_amount":53965.31, - "low_amount":52432.83, - "close_amount":53677.55 - }, - { - "date":"2021-07-03T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53005.46, - "high_amount":53965.31, - "low_amount":52432.83, - "close_amount":53677.55 - }, - { - "date":"2021-07-04T00:00:00.000", - "holding_amount":41227.9, - "open_amount":53005.46, - "high_amount":53965.31, - "low_amount":52432.83, - "close_amount":53677.55 - }, - { - "date":"2021-07-05T00:00:00.000", - "holding_amount":41227.9, - "open_amount":54079.29, - "high_amount":54910.46, - "low_amount":53567.38, - "close_amount":54355.72 - }, - { - "date":"2021-07-06T00:00:00.000", - "holding_amount":41227.9, - "open_amount":54482.9, - "high_amount":55339.78, - "low_amount":51490.57, - "close_amount":52035.48 - }, - { - "date":"2021-07-07T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52054.68, - "high_amount":52581.55, - "low_amount":51194.39, - "close_amount":52291.49 - }, - { - "date":"2021-07-08T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52314.12, - "high_amount":52743.21, - "low_amount":51152.75, - "close_amount":51527.31 - }, - { - "date":"2021-07-09T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51432.68, - "high_amount":52082.04, - "low_amount":50927.79, - "close_amount":51643.38 - }, - { - "date":"2021-07-10T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51432.68, - "high_amount":52082.04, - "low_amount":50927.79, - "close_amount":51643.38 - }, - { - "date":"2021-07-11T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51432.68, - "high_amount":52082.04, - "low_amount":50927.79, - "close_amount":51643.38 - }, - { - "date":"2021-07-12T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52135.5, - "high_amount":52742.27, - "low_amount":51522.6, - "close_amount":51897.52 - }, - { - "date":"2021-07-13T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52228.69, - "high_amount":52554.16, - "low_amount":51701.71, - "close_amount":52258.33 - }, - { - "date":"2021-07-14T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52373.36, - "high_amount":52832.7, - "low_amount":51961.86, - "close_amount":52114.48 - }, - { - "date":"2021-07-15T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52286.85, - "high_amount":52782.18, - "low_amount":51874.95, - "close_amount":52277.26 - }, - { - "date":"2021-07-16T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52479.73, - "high_amount":52922.13, - "low_amount":52064.62, - "close_amount":52378.27 - }, - { - "date":"2021-07-17T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52479.73, - "high_amount":52922.13, - "low_amount":52064.62, - "close_amount":52378.27 - }, - { - "date":"2021-07-18T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52479.73, - "high_amount":52922.13, - "low_amount":52064.62, - "close_amount":52378.27 - }, - { - "date":"2021-07-19T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52359.0, - "high_amount":53039.61, - "low_amount":51770.65, - "close_amount":52301.04 - }, - { - "date":"2021-07-20T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52160.39, - "high_amount":52417.72, - "low_amount":50712.42, - "close_amount":51022.75 - }, - { - "date":"2021-07-21T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52160.39, - "high_amount":52417.72, - "low_amount":50712.42, - "close_amount":51022.75 - }, - { - "date":"2021-07-22T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51557.35, - "high_amount":51893.31, - "low_amount":50979.79, - "close_amount":51394.98 - }, - { - "date":"2021-07-23T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51558.52, - "high_amount":51714.22, - "low_amount":50604.07, - "close_amount":50742.46 - }, - { - "date":"2021-07-24T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51558.52, - "high_amount":51714.22, - "low_amount":50604.07, - "close_amount":50742.46 - }, - { - "date":"2021-07-25T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51558.52, - "high_amount":51714.22, - "low_amount":50604.07, - "close_amount":50742.46 - }, - { - "date":"2021-07-26T00:00:00.000", - "holding_amount":41227.9, - "open_amount":50715.66, - "high_amount":51299.91, - "low_amount":50108.72, - "close_amount":50595.75 - }, - { - "date":"2021-07-27T00:00:00.000", - "holding_amount":41227.9, - "open_amount":50673.44, - "high_amount":51184.31, - "low_amount":49632.04, - "close_amount":49996.67 - }, - { - "date":"2021-07-28T00:00:00.000", - "holding_amount":41227.9, - "open_amount":50046.62, - "high_amount":50162.17, - "low_amount":48909.26, - "close_amount":49378.25 - }, - { - "date":"2021-07-29T00:00:00.000", - "holding_amount":41227.9, - "open_amount":49619.06, - "high_amount":50788.38, - "low_amount":49566.45, - "close_amount":50419.64 - }, - { - "date":"2021-07-30T00:00:00.000", - "holding_amount":41227.9, - "open_amount":50489.23, - "high_amount":51754.89, - "low_amount":50343.9, - "close_amount":51027.28 - }, - { - "date":"2021-07-31T00:00:00.000", - "holding_amount":41227.9, - "open_amount":50489.23, - "high_amount":51754.89, - "low_amount":50343.9, - "close_amount":51027.28 - }, - { - "date":"2021-08-01T00:00:00.000", - "holding_amount":41227.9, - "open_amount":50489.23, - "high_amount":51754.89, - "low_amount":50343.9, - "close_amount":51027.28 - }, - { - "date":"2021-08-02T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51698.47, - "high_amount":52719.58, - "low_amount":51204.71, - "close_amount":52264.82 - }, - { - "date":"2021-08-03T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52499.13, - "high_amount":53105.43, - "low_amount":52003.62, - "close_amount":52469.27 - }, - { - "date":"2021-08-04T00:00:00.000", - "holding_amount":41227.9, - "open_amount":52661.96, - "high_amount":53052.72, - "low_amount":51546.13, - "close_amount":51846.46 - }, - { - "date":"2021-08-05T00:00:00.000", - "holding_amount":41227.9, - "open_amount":51839.47, - "high_amount":52688.23, - "low_amount":51051.92, - "close_amount":52361.16 - }, - { - "date":"2021-08-06T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61416.74, - "high_amount":62771.31, - "low_amount":61018.79, - "close_amount":61740.23 - }, - { - "date":"2021-08-07T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61416.74, - "high_amount":62771.31, - "low_amount":61018.79, - "close_amount":61740.23 - }, - { - "date":"2021-08-08T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61416.74, - "high_amount":62771.31, - "low_amount":61018.79, - "close_amount":61740.23 - }, - { - "date":"2021-08-09T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62135.56, - "high_amount":62934.27, - "low_amount":60579.89, - "close_amount":61583.23 - }, - { - "date":"2021-08-10T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61666.77, - "high_amount":62393.33, - "low_amount":60014.38, - "close_amount":60827.58 - }, - { - "date":"2021-08-11T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61035.53, - "high_amount":61741.76, - "low_amount":59571.32, - "close_amount":61238.17 - }, - { - "date":"2021-08-12T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61553.46, - "high_amount":63090.2, - "low_amount":61155.75, - "close_amount":62498.63 - }, - { - "date":"2021-08-13T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62863.31, - "high_amount":63402.92, - "low_amount":62117.39, - "close_amount":62633.29 - }, - { - "date":"2021-08-14T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62863.31, - "high_amount":63402.92, - "low_amount":62117.39, - "close_amount":62633.29 - }, - { - "date":"2021-08-15T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62863.31, - "high_amount":63402.92, - "low_amount":62117.39, - "close_amount":62633.29 - }, - { - "date":"2021-08-16T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62618.32, - "high_amount":63327.84, - "low_amount":61929.27, - "close_amount":62376.23 - }, - { - "date":"2021-08-17T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62418.05, - "high_amount":62847.62, - "low_amount":60941.77, - "close_amount":61752.41 - }, - { - "date":"2021-08-18T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61898.92, - "high_amount":62070.24, - "low_amount":61032.8, - "close_amount":61293.71 - }, - { - "date":"2021-08-19T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61898.92, - "high_amount":62070.24, - "low_amount":61032.8, - "close_amount":61293.71 - }, - { - "date":"2021-08-20T00:00:00.000", - "holding_amount":60878.9, - "open_amount":60748.88, - "high_amount":61239.7, - "low_amount":59173.65, - "close_amount":59644.17 - }, - { - "date":"2021-08-21T00:00:00.000", - "holding_amount":60878.9, - "open_amount":60748.88, - "high_amount":61239.7, - "low_amount":59173.65, - "close_amount":59644.17 - }, - { - "date":"2021-08-22T00:00:00.000", - "holding_amount":60878.9, - "open_amount":60748.88, - "high_amount":61239.7, - "low_amount":59173.65, - "close_amount":59644.17 - }, - { - "date":"2021-08-23T00:00:00.000", - "holding_amount":60878.9, - "open_amount":60183.38, - "high_amount":60513.42, - "low_amount":57930.7, - "close_amount":58687.64 - }, - { - "date":"2021-08-24T00:00:00.000", - "holding_amount":60878.9, - "open_amount":58896.29, - "high_amount":59658.9, - "low_amount":57994.33, - "close_amount":59218.36 - }, - { - "date":"2021-08-25T00:00:00.000", - "holding_amount":60878.9, - "open_amount":59521.2, - "high_amount":60240.94, - "low_amount":59059.37, - "close_amount":59376.39 - }, - { - "date":"2021-08-26T00:00:00.000", - "holding_amount":60878.9, - "open_amount":59386.19, - "high_amount":60136.96, - "low_amount":58916.6, - "close_amount":59513.62 - }, - { - "date":"2021-08-27T00:00:00.000", - "holding_amount":60878.9, - "open_amount":59546.53, - "high_amount":60450.61, - "low_amount":59279.37, - "close_amount":60018.56 - }, - { - "date":"2021-08-28T00:00:00.000", - "holding_amount":60878.9, - "open_amount":59546.53, - "high_amount":60450.61, - "low_amount":59279.37, - "close_amount":60018.56 - }, - { - "date":"2021-08-29T00:00:00.000", - "holding_amount":60878.9, - "open_amount":59546.53, - "high_amount":60450.61, - "low_amount":59279.37, - "close_amount":60018.56 - }, - { - "date":"2021-08-30T00:00:00.000", - "holding_amount":60878.9, - "open_amount":60547.93, - "high_amount":61113.52, - "low_amount":60351.54, - "close_amount":60691.11 - }, - { - "date":"2021-08-31T00:00:00.000", - "holding_amount":60878.9, - "open_amount":60880.36, - "high_amount":61489.72, - "low_amount":60196.86, - "close_amount":60605.31 - }, - { - "date":"2021-09-01T00:00:00.000", - "holding_amount":60878.9, - "open_amount":60932.96, - "high_amount":62357.87, - "low_amount":60400.56, - "close_amount":61789.88 - }, - { - "date":"2021-09-02T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61934.6, - "high_amount":62568.01, - "low_amount":61481.03, - "close_amount":62008.96 - }, - { - "date":"2021-09-03T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62151.31, - "high_amount":62855.08, - "low_amount":61663.97, - "close_amount":62288.43 - }, - { - "date":"2021-09-04T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62151.31, - "high_amount":62855.08, - "low_amount":61663.97, - "close_amount":62288.43 - }, - { - "date":"2021-09-05T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62151.31, - "high_amount":62855.08, - "low_amount":61663.97, - "close_amount":62288.43 - }, - { - "date":"2021-09-06T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62591.99, - "high_amount":62971.22, - "low_amount":61990.19, - "close_amount":62307.54 - }, - { - "date":"2021-09-07T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62395.49, - "high_amount":62847.61, - "low_amount":61053.17, - "close_amount":61686.2 - }, - { - "date":"2021-09-08T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61788.34, - "high_amount":62924.21, - "low_amount":61225.96, - "close_amount":62444.1 - }, - { - "date":"2021-09-09T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62396.42, - "high_amount":63215.22, - "low_amount":61888.47, - "close_amount":62616.4 - }, - { - "date":"2021-09-10T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62396.42, - "high_amount":63215.22, - "low_amount":61888.47, - "close_amount":62616.4 - }, - { - "date":"2021-09-11T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62396.42, - "high_amount":63215.22, - "low_amount":61888.47, - "close_amount":62616.4 - }, - { - "date":"2021-09-12T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62396.42, - "high_amount":63215.22, - "low_amount":61888.47, - "close_amount":62616.4 - }, - { - "date":"2021-09-13T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62646.66, - "high_amount":63259.83, - "low_amount":62078.77, - "close_amount":62878.36 - }, - { - "date":"2021-09-14T00:00:00.000", - "holding_amount":60878.9, - "open_amount":63093.9, - "high_amount":64005.8, - "low_amount":62696.65, - "close_amount":63510.58 - }, - { - "date":"2021-09-15T00:00:00.000", - "holding_amount":60878.9, - "open_amount":63567.68, - "high_amount":65553.46, - "low_amount":63381.83, - "close_amount":65061.82 - }, - { - "date":"2021-09-16T00:00:00.000", - "holding_amount":60878.9, - "open_amount":64987.17, - "high_amount":65987.75, - "low_amount":64354.96, - "close_amount":65205.06 - }, - { - "date":"2021-09-17T00:00:00.000", - "holding_amount":60878.9, - "open_amount":65374.01, - "high_amount":65709.38, - "low_amount":63511.64, - "close_amount":64134.12 - }, - { - "date":"2021-09-18T00:00:00.000", - "holding_amount":60878.9, - "open_amount":65374.01, - "high_amount":65709.38, - "low_amount":63511.64, - "close_amount":64134.12 - }, - { - "date":"2021-09-19T00:00:00.000", - "holding_amount":60878.9, - "open_amount":65374.01, - "high_amount":65709.38, - "low_amount":63511.64, - "close_amount":64134.12 - }, - { - "date":"2021-09-20T00:00:00.000", - "holding_amount":60878.9, - "open_amount":63641.08, - "high_amount":64311.24, - "low_amount":61473.13, - "close_amount":61827.0 - }, - { - "date":"2021-09-21T00:00:00.000", - "holding_amount":60878.9, - "open_amount":61890.5, - "high_amount":62613.18, - "low_amount":60559.94, - "close_amount":62124.01 - }, - { - "date":"2021-09-22T00:00:00.000", - "holding_amount":60878.9, - "open_amount":62401.5, - "high_amount":64021.09, - "low_amount":62269.9, - "close_amount":63462.12 - }, - { - "date":"2021-09-23T00:00:00.000", - "holding_amount":60878.9, - "open_amount":64026.64, - "high_amount":65816.94, - "low_amount":63703.48, - "close_amount":65167.9 - }, - { - "date":"2021-09-24T00:00:00.000", - "holding_amount":60878.9, - "open_amount":65634.31, - "high_amount":66852.28, - "low_amount":64129.04, - "close_amount":65010.72 - }, - { - "date":"2021-09-25T00:00:00.000", - "holding_amount":60878.9, - "open_amount":65634.31, - "high_amount":66852.28, - "low_amount":64129.04, - "close_amount":65010.72 - }, - { - "date":"2021-09-26T00:00:00.000", - "holding_amount":60878.9, - "open_amount":65634.31, - "high_amount":66852.28, - "low_amount":64129.04, - "close_amount":65010.72 - }, - { - "date":"2021-09-27T00:00:00.000", - "holding_amount":60878.9, - "open_amount":65869.63, - "high_amount":67129.97, - "low_amount":65201.89, - "close_amount":66439.78 - }, - { - "date":"2021-09-28T00:00:00.000", - "holding_amount":60878.9, - "open_amount":66898.24, - "high_amount":67602.66, - "low_amount":65659.08, - "close_amount":66390.23 - }, - { - "date":"2021-09-29T00:00:00.000", - "holding_amount":60878.9, - "open_amount":66056.56, - "high_amount":69365.25, - "low_amount":65544.68, - "close_amount":68203.13 - }, - { - "date":"2021-09-30T00:00:00.000", - "holding_amount":60878.9, - "open_amount":68573.28, - "high_amount":70165.96, - "low_amount":67656.99, - "close_amount":68855.68 - }, - { - "date":"2021-10-01T00:00:00.000", - "holding_amount":60878.9, - "open_amount":68750.43, - "high_amount":70145.71, - "low_amount":67790.76, - "close_amount":69256.3 - }, - { - "date":"2021-10-02T00:00:00.000", - "holding_amount":60878.9, - "open_amount":68750.43, - "high_amount":70145.71, - "low_amount":67790.76, - "close_amount":69256.3 - }, - { - "date":"2021-10-03T00:00:00.000", - "holding_amount":60878.9, - "open_amount":68750.43, - "high_amount":70145.71, - "low_amount":67790.76, - "close_amount":69256.3 - }, - { - "date":"2021-10-04T00:00:00.000", - "holding_amount":60878.9, - "open_amount":69886.39, - "high_amount":71523.68, - "low_amount":69346.08, - "close_amount":70887.16 - }, - { - "date":"2021-10-05T00:00:00.000", - "holding_amount":60878.9, - "open_amount":70909.08, - "high_amount":73741.39, - "low_amount":70445.7, - "close_amount":72327.35 - }, - { - "date":"2021-10-06T00:00:00.000", - "holding_amount":60878.9, - "open_amount":72938.68, - "high_amount":74153.74, - "low_amount":71000.14, - "close_amount":72024.92 - }, - { - "date":"2021-10-07T00:00:00.000", - "holding_amount":60878.9, - "open_amount":72987.83, - "high_amount":76358.46, - "low_amount":72089.04, - "close_amount":74818.21 - }, - { - "date":"2021-10-08T00:00:00.000", - "holding_amount":60878.9, - "open_amount":75846.73, - "high_amount":76855.8, - "low_amount":74501.65, - "close_amount":75242.52 - }, - { - "date":"2021-10-09T00:00:00.000", - "holding_amount":60878.9, - "open_amount":75846.73, - "high_amount":76855.8, - "low_amount":74501.65, - "close_amount":75242.52 - }, - { - "date":"2021-10-10T00:00:00.000", - "holding_amount":60878.9, - "open_amount":75846.73, - "high_amount":76855.8, - "low_amount":74501.65, - "close_amount":75242.52 - }, - { - "date":"2021-10-11T00:00:00.000", - "holding_amount":60878.9, - "open_amount":75884.68, - "high_amount":79933.6, - "low_amount":75516.58, - "close_amount":78914.71 - }, - { - "date":"2021-10-12T00:00:00.000", - "holding_amount":60878.9, - "open_amount":79737.0, - "high_amount":81131.72, - "low_amount":78090.08, - "close_amount":79726.72 - }, - { - "date":"2021-10-13T00:00:00.000", - "holding_amount":60878.9, - "open_amount":83074.96, - "high_amount":93172.09, - "low_amount":82817.62, - "close_amount":90503.82 - }, - { - "date":"2021-10-14T00:00:00.000", - "holding_amount":60878.9, - "open_amount":93735.74, - "high_amount":94039.33, - "low_amount":88680.19, - "close_amount":89405.62 - }, - { - "date":"2021-10-15T00:00:00.000", - "holding_amount":60878.9, - "open_amount":93735.74, - "high_amount":94039.33, - "low_amount":88680.19, - "close_amount":89405.62 - }, - { - "date":"2021-10-16T00:00:00.000", - "holding_amount":60878.9, - "open_amount":93735.74, - "high_amount":94039.33, - "low_amount":88680.19, - "close_amount":89405.62 - }, - { - "date":"2021-10-17T00:00:00.000", - "holding_amount":60878.9, - "open_amount":93735.74, - "high_amount":94039.33, - "low_amount":88680.19, - "close_amount":89405.62 - }, - { - "date":"2021-10-18T00:00:00.000", - "holding_amount":60878.9, - "open_amount":90947.75, - "high_amount":97260.61, - "low_amount":89873.14, - "close_amount":94108.23 - }, - { - "date":"2021-10-19T00:00:00.000", - "holding_amount":60878.9, - "open_amount":95415.68, - "high_amount":96339.57, - "low_amount":87416.37, - "close_amount":88985.4 - }, - { - "date":"2021-10-20T00:00:00.000", - "holding_amount":60878.9, - "open_amount":88466.59, - "high_amount":90678.14, - "low_amount":85123.98, - "close_amount":87989.24 - }, - { - "date":"2021-10-21T00:00:00.000", - "holding_amount":60878.9, - "open_amount":88756.49, - "high_amount":90367.3, - "low_amount":85870.29, - "close_amount":88335.99 - }, - { - "date":"2021-10-22T00:00:00.000", - "holding_amount":60878.9, - "open_amount":88761.53, - "high_amount":89854.08, - "low_amount":85235.97, - "close_amount":86366.87 - }, - { - "date":"2021-10-23T00:00:00.000", - "holding_amount":60878.9, - "open_amount":88761.53, - "high_amount":89854.08, - "low_amount":85235.97, - "close_amount":86366.87 - }, - { - "date":"2021-10-24T00:00:00.000", - "holding_amount":60878.9, - "open_amount":88761.53, - "high_amount":89854.08, - "low_amount":85235.97, - "close_amount":86366.87 - }, - { - "date":"2021-10-25T00:00:00.000", - "holding_amount":60878.9, - "open_amount":86931.5, - "high_amount":87380.53, - "low_amount":82672.86, - "close_amount":84397.2 - }, - { - "date":"2021-10-26T00:00:00.000", - "holding_amount":60878.9, - "open_amount":84826.18, - "high_amount":88951.65, - "low_amount":84556.33, - "close_amount":87829.11 - }, - { - "date":"2021-10-27T00:00:00.000", - "holding_amount":60878.9, - "open_amount":88523.46, - "high_amount":88818.37, - "low_amount":86357.33, - "close_amount":86730.35 - }, - { - "date":"2021-10-28T00:00:00.000", - "holding_amount":60878.9, - "open_amount":85854.85, - "high_amount":85939.54, - "low_amount":82277.31, - "close_amount":82776.49 - }, - { - "date":"2021-10-29T00:00:00.000", - "holding_amount":60878.9, - "open_amount":82126.96, - "high_amount":84505.61, - "low_amount":79772.57, - "close_amount":82886.65 - }, - { - "date":"2021-10-30T00:00:00.000", - "holding_amount":60878.9, - "open_amount":82126.96, - "high_amount":84505.61, - "low_amount":79772.57, - "close_amount":82886.65 - }, - { - "date":"2021-10-31T00:00:00.000", - "holding_amount":60878.9, - "open_amount":82126.96, - "high_amount":84505.61, - "low_amount":79772.57, - "close_amount":82886.65 - }, - { - "date":"2021-11-01T00:00:00.000", - "holding_amount":60878.9, - "open_amount":84009.13, - "high_amount":85077.87, - "low_amount":82076.54, - "close_amount":84241.66 - }, - { - "date":"2021-11-02T00:00:00.000", - "holding_amount":60878.9, - "open_amount":86129.95, - "high_amount":87304.59, - "low_amount":84505.19, - "close_amount":84843.34 - }, - { - "date":"2021-11-03T00:00:00.000", - "holding_amount":60878.9, - "open_amount":84823.91, - "high_amount":85740.65, - "low_amount":83641.37, - "close_amount":84345.78 - }, - { - "date":"2021-11-04T00:00:00.000", - "holding_amount":60878.9, - "open_amount":85198.58, - "high_amount":85705.15, - "low_amount":84858.45, - "close_amount":85204.46 - }, - { - "date":"2021-11-05T00:00:00.000", - "holding_amount":60878.9, - "open_amount":85198.58, - "high_amount":85705.15, - "low_amount":84858.45, - "close_amount":85204.46 - }, - { - "date":"2021-11-06T00:00:00.000", - "holding_amount":60878.9, - "open_amount":85198.58, - "high_amount":85705.15, - "low_amount":84858.45, - "close_amount":85204.46 - }, - { - "date":"2021-11-07T00:00:00.000", - "holding_amount":60878.9, - "open_amount":85198.58, - "high_amount":85705.15, - "low_amount":84858.45, - "close_amount":85204.46 - }, - { - "date":"2021-11-08T00:00:00.000", - "holding_amount":60878.9, - "open_amount":85840.13, - "high_amount":87387.1, - "low_amount":84790.94, - "close_amount":86948.34 - }, - { - "date":"2021-11-09T00:00:00.000", - "holding_amount":60878.9, - "open_amount":87297.57, - "high_amount":90187.02, - "low_amount":86998.57, - "close_amount":88640.3 - }, - { - "date":"2021-11-10T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86392.09, - "high_amount":87042.74, - "low_amount":85191.05, - "close_amount":85989.76 - }, - { - "date":"2021-11-11T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86002.02, - "high_amount":87233.91, - "low_amount":84822.23, - "close_amount":85637.89 - }, - { - "date":"2021-11-12T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86245.42, - "high_amount":86870.81, - "low_amount":84972.7, - "close_amount":86170.96 - }, - { - "date":"2021-11-13T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86245.42, - "high_amount":86870.81, - "low_amount":84972.7, - "close_amount":86170.96 - }, - { - "date":"2021-11-14T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86245.42, - "high_amount":86870.81, - "low_amount":84972.7, - "close_amount":86170.96 - }, - { - "date":"2021-11-15T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86496.15, - "high_amount":87413.23, - "low_amount":85886.91, - "close_amount":86275.74 - }, - { - "date":"2021-11-16T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86470.27, - "high_amount":88540.72, - "low_amount":85869.76, - "close_amount":87061.08 - }, - { - "date":"2021-11-17T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87110.69, - "high_amount":89228.32, - "low_amount":86695.59, - "close_amount":88285.69 - }, - { - "date":"2021-11-18T00:00:00.000", - "holding_amount":59061.4, - "open_amount":88476.71, - "high_amount":89004.82, - "low_amount":84080.6, - "close_amount":85289.61 - }, - { - "date":"2021-11-19T00:00:00.000", - "holding_amount":59061.4, - "open_amount":88476.71, - "high_amount":89004.82, - "low_amount":84080.6, - "close_amount":85289.61 - }, - { - "date":"2021-11-20T00:00:00.000", - "holding_amount":59061.4, - "open_amount":88476.71, - "high_amount":89004.82, - "low_amount":84080.6, - "close_amount":85289.61 - }, - { - "date":"2021-11-21T00:00:00.000", - "holding_amount":59061.4, - "open_amount":88476.71, - "high_amount":89004.82, - "low_amount":84080.6, - "close_amount":85289.61 - }, - { - "date":"2021-11-22T00:00:00.000", - "holding_amount":59061.4, - "open_amount":85616.16, - "high_amount":85759.57, - "low_amount":80726.38, - "close_amount":81887.53 - }, - { - "date":"2021-11-23T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81320.82, - "high_amount":84396.16, - "low_amount":80471.94, - "close_amount":83913.39 - }, - { - "date":"2021-11-24T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84630.65, - "high_amount":85780.18, - "low_amount":82986.02, - "close_amount":83527.88 - }, - { - "date":"2021-11-25T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83790.78, - "high_amount":84778.56, - "low_amount":82606.32, - "close_amount":84156.13 - }, - { - "date":"2021-11-26T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83069.22, - "high_amount":83524.09, - "low_amount":78598.5, - "close_amount":79127.33 - }, - { - "date":"2021-11-27T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83069.22, - "high_amount":83524.09, - "low_amount":78598.5, - "close_amount":79127.33 - }, - { - "date":"2021-11-28T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83069.22, - "high_amount":83524.09, - "low_amount":78598.5, - "close_amount":79127.33 - }, - { - "date":"2021-11-29T00:00:00.000", - "holding_amount":59061.4, - "open_amount":78805.75, - "high_amount":80507.47, - "low_amount":75858.93, - "close_amount":78458.73 - }, - { - "date":"2021-11-30T00:00:00.000", - "holding_amount":59061.4, - "open_amount":79235.39, - "high_amount":81381.88, - "low_amount":77522.57, - "close_amount":78312.59 - }, - { - "date":"2021-12-01T00:00:00.000", - "holding_amount":59061.4, - "open_amount":79416.18, - "high_amount":81085.86, - "low_amount":78285.59, - "close_amount":80452.14 - }, - { - "date":"2021-12-02T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81373.07, - "high_amount":81991.67, - "low_amount":79706.42, - "close_amount":81341.21 - }, - { - "date":"2021-12-03T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81591.9, - "high_amount":82750.98, - "low_amount":81129.21, - "close_amount":81713.24 - }, - { - "date":"2021-12-04T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81591.9, - "high_amount":82750.98, - "low_amount":81129.21, - "close_amount":81713.24 - }, - { - "date":"2021-12-05T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81591.9, - "high_amount":82750.98, - "low_amount":81129.21, - "close_amount":81713.24 - }, - { - "date":"2021-12-06T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81846.82, - "high_amount":82170.54, - "low_amount":79798.78, - "close_amount":80063.83 - }, - { - "date":"2021-12-07T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81127.8, - "high_amount":82406.88, - "low_amount":80563.23, - "close_amount":81959.76 - }, - { - "date":"2021-12-08T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82436.66, - "high_amount":83736.38, - "low_amount":82174.4, - "close_amount":83321.08 - }, - { - "date":"2021-12-09T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83756.39, - "high_amount":84319.73, - "low_amount":82662.21, - "close_amount":83420.07 - }, - { - "date":"2021-12-10T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82908.38, - "high_amount":84251.08, - "low_amount":82583.8, - "close_amount":83625.93 - }, - { - "date":"2021-12-11T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82908.38, - "high_amount":84251.08, - "low_amount":82583.8, - "close_amount":83625.93 - }, - { - "date":"2021-12-12T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82908.38, - "high_amount":84251.08, - "low_amount":82583.8, - "close_amount":83625.93 - }, - { - "date":"2021-12-13T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84332.39, - "high_amount":85492.43, - "low_amount":83383.89, - "close_amount":83670.2 - }, - { - "date":"2021-12-14T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83342.16, - "high_amount":83559.4, - "low_amount":82135.12, - "close_amount":83119.95 - }, - { - "date":"2021-12-15T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83011.84, - "high_amount":84181.39, - "low_amount":82255.86, - "close_amount":82689.29 - }, - { - "date":"2021-12-16T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83276.16, - "high_amount":83559.33, - "low_amount":81156.11, - "close_amount":81968.1 - }, - { - "date":"2021-12-17T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81853.87, - "high_amount":81989.88, - "low_amount":78853.43, - "close_amount":79397.04 - }, - { - "date":"2021-12-18T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81853.87, - "high_amount":81989.88, - "low_amount":78853.43, - "close_amount":79397.04 - }, - { - "date":"2021-12-19T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81853.87, - "high_amount":81989.88, - "low_amount":78853.43, - "close_amount":79397.04 - }, - { - "date":"2021-12-20T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77947.7, - "high_amount":78165.32, - "low_amount":74411.53, - "close_amount":75920.88 - }, - { - "date":"2021-12-21T00:00:00.000", - "holding_amount":59061.4, - "open_amount":76859.39, - "high_amount":78152.21, - "low_amount":76189.84, - "close_amount":76988.62 - }, - { - "date":"2021-12-22T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77640.05, - "high_amount":79608.99, - "low_amount":77475.49, - "close_amount":79343.93 - }, - { - "date":"2021-12-23T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80092.88, - "high_amount":80562.25, - "low_amount":79305.91, - "close_amount":79704.25 - }, - { - "date":"2021-12-24T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80069.7, - "high_amount":80149.85, - "low_amount":77989.58, - "close_amount":78872.41 - }, - { - "date":"2021-12-25T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80069.7, - "high_amount":80149.85, - "low_amount":77989.58, - "close_amount":78872.41 - }, - { - "date":"2021-12-26T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80069.7, - "high_amount":80149.85, - "low_amount":77989.58, - "close_amount":78872.41 - }, - { - "date":"2021-12-27T00:00:00.000", - "holding_amount":59061.4, - "open_amount":78688.05, - "high_amount":79576.0, - "low_amount":77750.32, - "close_amount":79329.44 - }, - { - "date":"2021-12-28T00:00:00.000", - "holding_amount":59061.4, - "open_amount":79902.23, - "high_amount":81325.17, - "low_amount":79659.52, - "close_amount":80999.41 - }, - { - "date":"2021-12-29T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80947.5, - "high_amount":81467.66, - "low_amount":80001.53, - "close_amount":80390.98 - }, - { - "date":"2021-12-30T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80249.8, - "high_amount":80806.46, - "low_amount":79215.33, - "close_amount":79547.43 - }, - { - "date":"2021-12-31T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80249.8, - "high_amount":80806.46, - "low_amount":79215.33, - "close_amount":79547.43 - }, - { - "date":"2022-01-01T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80249.8, - "high_amount":80806.46, - "low_amount":79215.33, - "close_amount":79547.43 - }, - { - "date":"2022-01-02T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80249.8, - "high_amount":80806.46, - "low_amount":79215.33, - "close_amount":79547.43 - }, - { - "date":"2022-01-03T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81689.37, - "high_amount":82918.72, - "low_amount":81033.92, - "close_amount":82561.36 - }, - { - "date":"2022-01-04T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82757.37, - "high_amount":83475.28, - "low_amount":81168.15, - "close_amount":82331.43 - }, - { - "date":"2022-01-05T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82137.9, - "high_amount":82958.0, - "low_amount":81411.02, - "close_amount":82357.52 - }, - { - "date":"2022-01-06T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81534.4, - "high_amount":83281.39, - "low_amount":80792.2, - "close_amount":82623.22 - }, - { - "date":"2022-01-07T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82982.78, - "high_amount":84241.47, - "low_amount":82185.22, - "close_amount":83398.15 - }, - { - "date":"2022-01-08T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82982.78, - "high_amount":84241.47, - "low_amount":82185.22, - "close_amount":83398.15 - }, - { - "date":"2022-01-09T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82982.78, - "high_amount":84241.47, - "low_amount":82185.22, - "close_amount":83398.15 - }, - { - "date":"2022-01-10T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83867.4, - "high_amount":85052.0, - "low_amount":83375.42, - "close_amount":84568.93 - }, - { - "date":"2022-01-11T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84599.61, - "high_amount":86176.07, - "low_amount":83936.72, - "close_amount":85042.34 - }, - { - "date":"2022-01-12T00:00:00.000", - "holding_amount":59061.4, - "open_amount":85754.8, - "high_amount":87147.31, - "low_amount":85281.73, - "close_amount":86335.49 - }, - { - "date":"2022-01-13T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86332.98, - "high_amount":88374.52, - "low_amount":85222.69, - "close_amount":87890.86 - }, - { - "date":"2022-01-14T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87462.38, - "high_amount":89408.74, - "low_amount":86935.88, - "close_amount":88163.36 - }, - { - "date":"2022-01-15T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87462.38, - "high_amount":89408.74, - "low_amount":86935.88, - "close_amount":88163.36 - }, - { - "date":"2022-01-16T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87462.38, - "high_amount":89408.74, - "low_amount":86935.88, - "close_amount":88163.36 - }, - { - "date":"2022-01-17T00:00:00.000", - "holding_amount":59061.4, - "open_amount":88651.23, - "high_amount":89943.35, - "low_amount":87660.49, - "close_amount":89398.98 - }, - { - "date":"2022-01-18T00:00:00.000", - "holding_amount":59061.4, - "open_amount":89830.39, - "high_amount":90327.13, - "low_amount":86549.32, - "close_amount":87068.51 - }, - { - "date":"2022-01-19T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86940.89, - "high_amount":89220.76, - "low_amount":85853.54, - "close_amount":88638.42 - }, - { - "date":"2022-01-20T00:00:00.000", - "holding_amount":59061.4, - "open_amount":88624.02, - "high_amount":89349.77, - "low_amount":87298.36, - "close_amount":88055.8 - }, - { - "date":"2022-01-21T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87288.86, - "high_amount":88143.45, - "low_amount":84484.25, - "close_amount":85444.64 - }, - { - "date":"2022-01-22T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87288.86, - "high_amount":88143.45, - "low_amount":84484.25, - "close_amount":85444.64 - }, - { - "date":"2022-01-23T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87288.86, - "high_amount":88143.45, - "low_amount":84484.25, - "close_amount":85444.64 - }, - { - "date":"2022-01-24T00:00:00.000", - "holding_amount":59061.4, - "open_amount":85268.44, - "high_amount":85801.24, - "low_amount":80634.45, - "close_amount":81577.25 - }, - { - "date":"2022-01-25T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80755.84, - "high_amount":84044.68, - "low_amount":79640.94, - "close_amount":83584.09 - }, - { - "date":"2022-01-26T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80755.84, - "high_amount":84044.68, - "low_amount":79640.94, - "close_amount":83584.09 - }, - { - "date":"2022-01-27T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82528.34, - "high_amount":84683.53, - "low_amount":81294.3, - "close_amount":83857.29 - }, - { - "date":"2022-01-28T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84821.65, - "high_amount":86838.27, - "low_amount":84091.8, - "close_amount":84865.17 - }, - { - "date":"2022-01-29T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84821.65, - "high_amount":86838.27, - "low_amount":84091.8, - "close_amount":84865.17 - }, - { - "date":"2022-01-30T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84821.65, - "high_amount":86838.27, - "low_amount":84091.8, - "close_amount":84865.17 - }, - { - "date":"2022-01-31T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86170.91, - "high_amount":87533.51, - "low_amount":84925.18, - "close_amount":86482.83 - }, - { - "date":"2022-02-01T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86323.45, - "high_amount":87852.65, - "low_amount":84254.84, - "close_amount":86085.88 - }, - { - "date":"2022-02-02T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86802.34, - "high_amount":87900.15, - "low_amount":86140.82, - "close_amount":86733.76 - }, - { - "date":"2022-02-03T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86912.84, - "high_amount":87986.68, - "low_amount":86137.13, - "close_amount":86747.91 - }, - { - "date":"2022-02-04T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86894.48, - "high_amount":87745.46, - "low_amount":86088.4, - "close_amount":86552.5 - }, - { - "date":"2022-02-05T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86894.48, - "high_amount":87745.46, - "low_amount":86088.4, - "close_amount":86552.5 - }, - { - "date":"2022-02-06T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86894.48, - "high_amount":87745.46, - "low_amount":86088.4, - "close_amount":86552.5 - }, - { - "date":"2022-02-07T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86897.91, - "high_amount":87284.5, - "low_amount":85271.52, - "close_amount":85741.83 - }, - { - "date":"2022-02-08T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86119.67, - "high_amount":86494.63, - "low_amount":81967.03, - "close_amount":83403.98 - }, - { - "date":"2022-02-09T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84003.4, - "high_amount":85572.16, - "low_amount":83357.34, - "close_amount":85056.65 - }, - { - "date":"2022-02-10T00:00:00.000", - "holding_amount":59061.4, - "open_amount":85552.08, - "high_amount":86549.62, - "low_amount":84529.29, - "close_amount":85656.24 - }, - { - "date":"2022-02-11T00:00:00.000", - "holding_amount":59061.4, - "open_amount":85309.89, - "high_amount":85935.29, - "low_amount":82657.49, - "close_amount":83172.2 - }, - { - "date":"2022-02-12T00:00:00.000", - "holding_amount":59061.4, - "open_amount":85309.89, - "high_amount":85935.29, - "low_amount":82657.49, - "close_amount":83172.2 - }, - { - "date":"2022-02-13T00:00:00.000", - "holding_amount":59061.4, - "open_amount":85309.89, - "high_amount":85935.29, - "low_amount":82657.49, - "close_amount":83172.2 - }, - { - "date":"2022-02-14T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81210.82, - "high_amount":81802.54, - "low_amount":78699.23, - "close_amount":79529.14 - }, - { - "date":"2022-02-15T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80145.05, - "high_amount":83565.29, - "low_amount":78623.92, - "close_amount":83239.45 - }, - { - "date":"2022-02-16T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83784.56, - "high_amount":84603.24, - "low_amount":82448.66, - "close_amount":83029.56 - }, - { - "date":"2022-02-17T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83759.77, - "high_amount":84408.98, - "low_amount":82265.7, - "close_amount":82603.7 - }, - { - "date":"2022-02-18T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82266.61, - "high_amount":83322.86, - "low_amount":81475.95, - "close_amount":81937.08 - }, - { - "date":"2022-02-19T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82266.61, - "high_amount":83322.86, - "low_amount":81475.95, - "close_amount":81937.08 - }, - { - "date":"2022-02-20T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82266.61, - "high_amount":83322.86, - "low_amount":81475.95, - "close_amount":81937.08 - }, - { - "date":"2022-02-21T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81579.24, - "high_amount":82681.81, - "low_amount":80645.17, - "close_amount":81622.98 - }, - { - "date":"2022-02-22T00:00:00.000", - "holding_amount":59061.4, - "open_amount":79254.12, - "high_amount":80983.64, - "low_amount":78405.84, - "close_amount":79969.42 - }, - { - "date":"2022-02-23T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80665.4, - "high_amount":81291.36, - "low_amount":79409.98, - "close_amount":79697.24 - }, - { - "date":"2022-02-24T00:00:00.000", - "holding_amount":59061.4, - "open_amount":76940.73, - "high_amount":77768.07, - "low_amount":71253.89, - "close_amount":72889.1 - }, - { - "date":"2022-02-25T00:00:00.000", - "holding_amount":59061.4, - "open_amount":74987.1, - "high_amount":78282.33, - "low_amount":74471.3, - "close_amount":77462.09 - }, - { - "date":"2022-02-26T00:00:00.000", - "holding_amount":59061.4, - "open_amount":74987.1, - "high_amount":78282.33, - "low_amount":74471.3, - "close_amount":77462.09 - }, - { - "date":"2022-02-27T00:00:00.000", - "holding_amount":59061.4, - "open_amount":74987.1, - "high_amount":78282.33, - "low_amount":74471.3, - "close_amount":77462.09 - }, - { - "date":"2022-02-28T00:00:00.000", - "holding_amount":59061.4, - "open_amount":76192.31, - "high_amount":78513.25, - "low_amount":75265.62, - "close_amount":78031.36 - }, - { - "date":"2022-03-01T00:00:00.000", - "holding_amount":59061.4, - "open_amount":76192.31, - "high_amount":78513.25, - "low_amount":75265.62, - "close_amount":78031.36 - }, - { - "date":"2022-03-02T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77392.1, - "high_amount":78954.51, - "low_amount":76367.13, - "close_amount":77887.79 - }, - { - "date":"2022-03-03T00:00:00.000", - "holding_amount":59061.4, - "open_amount":79222.57, - "high_amount":80204.3, - "low_amount":77198.65, - "close_amount":77979.97 - }, - { - "date":"2022-03-04T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77418.4, - "high_amount":77762.73, - "low_amount":75213.67, - "close_amount":75683.18 - }, - { - "date":"2022-03-05T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77418.4, - "high_amount":77762.73, - "low_amount":75213.67, - "close_amount":75683.18 - }, - { - "date":"2022-03-06T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77418.4, - "high_amount":77762.73, - "low_amount":75213.67, - "close_amount":75683.18 - }, - { - "date":"2022-03-07T00:00:00.000", - "holding_amount":59061.4, - "open_amount":73861.26, - "high_amount":74423.38, - "low_amount":71850.06, - "close_amount":73200.0 - }, - { - "date":"2022-03-08T00:00:00.000", - "holding_amount":59061.4, - "open_amount":72819.33, - "high_amount":75155.59, - "low_amount":71541.78, - "close_amount":74668.49 - }, - { - "date":"2022-03-09T00:00:00.000", - "holding_amount":59061.4, - "open_amount":75327.46, - "high_amount":76883.53, - "low_amount":74382.27, - "close_amount":76189.5 - }, - { - "date":"2022-03-10T00:00:00.000", - "holding_amount":59061.4, - "open_amount":78746.31, - "high_amount":79654.85, - "low_amount":76940.73, - "close_amount":77879.69 - }, - { - "date":"2022-03-11T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77497.58, - "high_amount":78984.22, - "low_amount":76836.2, - "close_amount":78577.78 - }, - { - "date":"2022-03-12T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77497.58, - "high_amount":78984.22, - "low_amount":76836.2, - "close_amount":78577.78 - }, - { - "date":"2022-03-13T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77497.58, - "high_amount":78984.22, - "low_amount":76836.2, - "close_amount":78577.78 - }, - { - "date":"2022-03-14T00:00:00.000", - "holding_amount":59061.4, - "open_amount":78655.47, - "high_amount":79006.15, - "low_amount":76987.86, - "close_amount":78024.54 - }, - { - "date":"2022-03-15T00:00:00.000", - "holding_amount":59061.4, - "open_amount":78048.64, - "high_amount":79285.75, - "low_amount":76599.99, - "close_amount":77394.62 - }, - { - "date":"2022-03-16T00:00:00.000", - "holding_amount":59061.4, - "open_amount":78716.84, - "high_amount":79641.35, - "low_amount":78147.87, - "close_amount":79063.98 - }, - { - "date":"2022-03-17T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80154.29, - "high_amount":80674.89, - "low_amount":79422.77, - "close_amount":80013.83 - }, - { - "date":"2022-03-18T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80154.29, - "high_amount":80674.89, - "low_amount":79422.77, - "close_amount":80013.83 - }, - { - "date":"2022-03-19T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80154.29, - "high_amount":80674.89, - "low_amount":79422.77, - "close_amount":80013.83 - }, - { - "date":"2022-03-20T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80154.29, - "high_amount":80674.89, - "low_amount":79422.77, - "close_amount":80013.83 - }, - { - "date":"2022-03-21T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80221.82, - "high_amount":80760.12, - "low_amount":78896.9, - "close_amount":79100.15 - }, - { - "date":"2022-03-22T00:00:00.000", - "holding_amount":59061.4, - "open_amount":79252.92, - "high_amount":80954.54, - "low_amount":78067.3, - "close_amount":80691.34 - }, - { - "date":"2022-03-23T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81142.47, - "high_amount":82265.93, - "low_amount":80191.71, - "close_amount":80906.32 - }, - { - "date":"2022-03-24T00:00:00.000", - "holding_amount":59061.4, - "open_amount":80443.95, - "high_amount":81838.05, - "low_amount":79799.69, - "close_amount":81297.67 - }, - { - "date":"2022-03-25T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81604.64, - "high_amount":82374.22, - "low_amount":80611.07, - "close_amount":81314.27 - }, - { - "date":"2022-03-26T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81604.64, - "high_amount":82374.22, - "low_amount":80611.07, - "close_amount":81314.27 - }, - { - "date":"2022-03-27T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81604.64, - "high_amount":82374.22, - "low_amount":80611.07, - "close_amount":81314.27 - }, - { - "date":"2022-03-28T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81550.57, - "high_amount":81943.67, - "low_amount":79928.67, - "close_amount":80737.91 - }, - { - "date":"2022-03-29T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81475.0, - "high_amount":82444.2, - "low_amount":80525.21, - "close_amount":81372.6 - }, - { - "date":"2022-03-30T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82107.5, - "high_amount":82857.76, - "low_amount":81129.18, - "close_amount":81802.72 - }, - { - "date":"2022-03-31T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81976.22, - "high_amount":82306.88, - "low_amount":80834.02, - "close_amount":81088.15 - }, - { - "date":"2022-04-01T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81054.95, - "high_amount":83164.49, - "low_amount":80788.09, - "close_amount":82835.09 - }, - { - "date":"2022-04-02T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81054.95, - "high_amount":83164.49, - "low_amount":80788.09, - "close_amount":82835.09 - }, - { - "date":"2022-04-03T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81054.95, - "high_amount":83164.49, - "low_amount":80788.09, - "close_amount":82835.09 - }, - { - "date":"2022-04-04T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83337.76, - "high_amount":84800.92, - "low_amount":82750.55, - "close_amount":84296.84 - }, - { - "date":"2022-04-05T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84869.81, - "high_amount":88067.57, - "low_amount":84283.37, - "close_amount":87375.87 - }, - { - "date":"2022-04-06T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87417.08, - "high_amount":90452.09, - "low_amount":86724.57, - "close_amount":89008.79 - }, - { - "date":"2022-04-07T00:00:00.000", - "holding_amount":59061.4, - "open_amount":89291.57, - "high_amount":90343.93, - "low_amount":86458.06, - "close_amount":86823.93 - }, - { - "date":"2022-04-08T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87282.33, - "high_amount":88400.32, - "low_amount":86382.99, - "close_amount":87502.89 - }, - { - "date":"2022-04-09T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87282.33, - "high_amount":88400.32, - "low_amount":86382.99, - "close_amount":87502.89 - }, - { - "date":"2022-04-10T00:00:00.000", - "holding_amount":59061.4, - "open_amount":87282.33, - "high_amount":88400.32, - "low_amount":86382.99, - "close_amount":87502.89 - }, - { - "date":"2022-04-11T00:00:00.000", - "holding_amount":59061.4, - "open_amount":88092.24, - "high_amount":89539.09, - "low_amount":87535.14, - "close_amount":88148.46 - }, - { - "date":"2022-04-12T00:00:00.000", - "holding_amount":59061.4, - "open_amount":88050.67, - "high_amount":88127.69, - "low_amount":84758.16, - "close_amount":85764.76 - }, - { - "date":"2022-04-13T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86431.17, - "high_amount":86984.0, - "low_amount":84826.43, - "close_amount":85139.81 - }, - { - "date":"2022-04-14T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86431.17, - "high_amount":86984.0, - "low_amount":84826.43, - "close_amount":85139.81 - }, - { - "date":"2022-04-15T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86431.17, - "high_amount":86984.0, - "low_amount":84826.43, - "close_amount":85139.81 - }, - { - "date":"2022-04-16T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86431.17, - "high_amount":86984.0, - "low_amount":84826.43, - "close_amount":85139.81 - }, - { - "date":"2022-04-17T00:00:00.000", - "holding_amount":59061.4, - "open_amount":86431.17, - "high_amount":86984.0, - "low_amount":84826.43, - "close_amount":85139.81 - }, - { - "date":"2022-04-18T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84248.97, - "high_amount":85116.01, - "low_amount":81649.82, - "close_amount":83585.06 - }, - { - "date":"2022-04-19T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84190.78, - "high_amount":85129.78, - "low_amount":80241.34, - "close_amount":81583.48 - }, - { - "date":"2022-04-20T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82565.16, - "high_amount":84126.12, - "low_amount":81554.87, - "close_amount":83178.07 - }, - { - "date":"2022-04-21T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83955.4, - "high_amount":85371.88, - "low_amount":83373.63, - "close_amount":85028.15 - }, - { - "date":"2022-04-22T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84424.57, - "high_amount":85122.99, - "low_amount":83308.46, - "close_amount":83560.85 - }, - { - "date":"2022-04-23T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84424.57, - "high_amount":85122.99, - "low_amount":83308.46, - "close_amount":83560.85 - }, - { - "date":"2022-04-24T00:00:00.000", - "holding_amount":59061.4, - "open_amount":84424.57, - "high_amount":85122.99, - "low_amount":83308.46, - "close_amount":83560.85 - }, - { - "date":"2022-04-25T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82227.63, - "high_amount":82945.82, - "low_amount":80369.6, - "close_amount":80939.49 - }, - { - "date":"2022-04-26T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82202.9, - "high_amount":82843.74, - "low_amount":81563.04, - "close_amount":82310.26 - }, - { - "date":"2022-04-27T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81504.72, - "high_amount":83027.58, - "low_amount":80812.67, - "close_amount":81759.46 - }, - { - "date":"2022-04-28T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82694.08, - "high_amount":83036.44, - "low_amount":81219.2, - "close_amount":82282.9 - }, - { - "date":"2022-04-29T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82924.02, - "high_amount":83862.82, - "low_amount":80761.42, - "close_amount":81172.66 - }, - { - "date":"2022-04-30T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82924.02, - "high_amount":83862.82, - "low_amount":80761.42, - "close_amount":81172.66 - }, - { - "date":"2022-05-01T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82924.02, - "high_amount":83862.82, - "low_amount":80761.42, - "close_amount":81172.66 - }, - { - "date":"2022-05-02T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81427.52, - "high_amount":84430.12, - "low_amount":80542.25, - "close_amount":83253.09 - }, - { - "date":"2022-05-03T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81427.52, - "high_amount":84430.12, - "low_amount":80542.25, - "close_amount":83253.09 - }, - { - "date":"2022-05-04T00:00:00.000", - "holding_amount":59061.4, - "open_amount":83872.97, - "high_amount":84838.29, - "low_amount":81302.59, - "close_amount":81959.88 - }, - { - "date":"2022-05-05T00:00:00.000", - "holding_amount":59061.4, - "open_amount":82926.72, - "high_amount":84129.96, - "low_amount":81967.64, - "close_amount":82615.24 - }, - { - "date":"2022-05-06T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81242.98, - "high_amount":81998.63, - "low_amount":79799.69, - "close_amount":80635.31 - }, - { - "date":"2022-05-07T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81242.98, - "high_amount":81998.63, - "low_amount":79799.69, - "close_amount":80635.31 - }, - { - "date":"2022-05-08T00:00:00.000", - "holding_amount":59061.4, - "open_amount":81242.98, - "high_amount":81998.63, - "low_amount":79799.69, - "close_amount":80635.31 - }, - { - "date":"2022-05-09T00:00:00.000", - "holding_amount":59061.4, - "open_amount":79196.51, - "high_amount":79534.97, - "low_amount":76602.56, - "close_amount":78147.01 - }, - { - "date":"2022-05-10T00:00:00.000", - "holding_amount":59061.4, - "open_amount":77724.67, - "high_amount":79171.31, - "low_amount":75078.59, - "close_amount":75625.66 - }, - { - "date":"2022-05-11T00:00:00.000", - "holding_amount":88845.4, - "open_amount":105710.21, - "high_amount":107554.16, - "low_amount":102648.9, - "close_amount":105701.46 - }, - { - "date":"2022-05-12T00:00:00.000", - "holding_amount":88845.4, - "open_amount":104629.76, - "high_amount":105248.78, - "low_amount":100397.6, - "close_amount":101627.13 - }, - { - "date":"2022-05-13T00:00:00.000", - "holding_amount":102405.4, - "open_amount":107886.1, - "high_amount":112173.32, - "low_amount":106264.08, - "close_amount":108371.73 - }, - { - "date":"2022-05-14T00:00:00.000", - "holding_amount":102405.4, - "open_amount":107886.1, - "high_amount":112173.32, - "low_amount":106264.08, - "close_amount":108371.73 - }, - { - "date":"2022-05-15T00:00:00.000", - "holding_amount":102405.4, - "open_amount":107886.1, - "high_amount":112173.32, - "low_amount":106264.08, - "close_amount":108371.73 - }, - { - "date":"2022-05-16T00:00:00.000", - "holding_amount":102405.4, - "open_amount":109770.65, - "high_amount":110551.87, - "low_amount":106940.17, - "close_amount":109212.88 - }, - { - "date":"2022-05-17T00:00:00.000", - "holding_amount":102405.4, - "open_amount":119455.48, - "high_amount":125277.99, - "low_amount":118665.32, - "close_amount":124188.08 - }, - { - "date":"2022-05-18T00:00:00.000", - "holding_amount":102405.4, - "open_amount":124629.77, - "high_amount":125664.32, - "low_amount":121992.81, - "close_amount":122682.56 - }, - { - "date":"2022-05-19T00:00:00.000", - "holding_amount":102405.4, - "open_amount":119060.03, - "high_amount":120583.63, - "low_amount":117336.71, - "close_amount":118188.66 - }, - { - "date":"2022-05-20T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120569.85, - "high_amount":123046.51, - "low_amount":119683.39, - "close_amount":121637.79 - }, - { - "date":"2022-05-21T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120569.85, - "high_amount":123046.51, - "low_amount":119683.39, - "close_amount":121637.79 - }, - { - "date":"2022-05-22T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120569.85, - "high_amount":123046.51, - "low_amount":119683.39, - "close_amount":121637.79 - }, - { - "date":"2022-05-23T00:00:00.000", - "holding_amount":102405.4, - "open_amount":122440.05, - "high_amount":124083.9, - "low_amount":120181.14, - "close_amount":120977.95 - }, - { - "date":"2022-05-24T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121408.66, - "high_amount":122452.67, - "low_amount":119320.32, - "close_amount":120944.78 - }, - { - "date":"2022-05-25T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121853.65, - "high_amount":122302.8, - "low_amount":117359.34, - "close_amount":118046.78 - }, - { - "date":"2022-05-26T00:00:00.000", - "holding_amount":102405.4, - "open_amount":119014.85, - "high_amount":119623.37, - "low_amount":113858.32, - "close_amount":118561.23 - }, - { - "date":"2022-05-27T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120078.12, - "high_amount":121626.99, - "low_amount":119004.62, - "close_amount":120174.19 - }, - { - "date":"2022-05-28T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120078.12, - "high_amount":121626.99, - "low_amount":119004.62, - "close_amount":120174.19 - }, - { - "date":"2022-05-29T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120078.12, - "high_amount":121626.99, - "low_amount":119004.62, - "close_amount":120174.19 - }, - { - "date":"2022-05-30T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121919.97, - "high_amount":124330.65, - "low_amount":121420.11, - "close_amount":123664.64 - }, - { - "date":"2022-05-31T00:00:00.000", - "holding_amount":102405.4, - "open_amount":123450.23, - "high_amount":125010.15, - "low_amount":122406.15, - "close_amount":123531.88 - }, - { - "date":"2022-06-01T00:00:00.000", - "holding_amount":102405.4, - "open_amount":123505.47, - "high_amount":124487.27, - "low_amount":122061.33, - "close_amount":123281.43 - }, - { - "date":"2022-06-02T00:00:00.000", - "holding_amount":102405.4, - "open_amount":123291.91, - "high_amount":124371.23, - "low_amount":121944.31, - "close_amount":123070.46 - }, - { - "date":"2022-06-03T00:00:00.000", - "holding_amount":102405.4, - "open_amount":124195.6, - "high_amount":124388.56, - "low_amount":120961.68, - "close_amount":121325.66 - }, - { - "date":"2022-06-04T00:00:00.000", - "holding_amount":102405.4, - "open_amount":124195.6, - "high_amount":124388.56, - "low_amount":120961.68, - "close_amount":121325.66 - }, - { - "date":"2022-06-05T00:00:00.000", - "holding_amount":102405.4, - "open_amount":124195.6, - "high_amount":124388.56, - "low_amount":120961.68, - "close_amount":121325.66 - }, - { - "date":"2022-06-06T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120906.88, - "high_amount":122233.34, - "low_amount":119118.43, - "close_amount":121246.79 - }, - { - "date":"2022-06-07T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120884.89, - "high_amount":122373.97, - "low_amount":119692.84, - "close_amount":121513.57 - }, - { - "date":"2022-06-08T00:00:00.000", - "holding_amount":102405.4, - "open_amount":122064.9, - "high_amount":122581.49, - "low_amount":119978.84, - "close_amount":120936.73 - }, - { - "date":"2022-06-09T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120186.34, - "high_amount":121611.64, - "low_amount":119085.78, - "close_amount":120324.78 - }, - { - "date":"2022-06-10T00:00:00.000", - "holding_amount":102405.4, - "open_amount":119159.99, - "high_amount":120341.59, - "low_amount":118393.97, - "close_amount":119628.13 - }, - { - "date":"2022-06-11T00:00:00.000", - "holding_amount":102405.4, - "open_amount":119159.99, - "high_amount":120341.59, - "low_amount":118393.97, - "close_amount":119628.13 - }, - { - "date":"2022-06-12T00:00:00.000", - "holding_amount":102405.4, - "open_amount":119159.99, - "high_amount":120341.59, - "low_amount":118393.97, - "close_amount":119628.13 - }, - { - "date":"2022-06-13T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116683.65, - "high_amount":117525.05, - "low_amount":113653.68, - "close_amount":114085.66 - }, - { - "date":"2022-06-14T00:00:00.000", - "holding_amount":102405.4, - "open_amount":112818.29, - "high_amount":116127.3, - "low_amount":112052.86, - "close_amount":114159.42 - }, - { - "date":"2022-06-15T00:00:00.000", - "holding_amount":102405.4, - "open_amount":115313.04, - "high_amount":116796.82, - "low_amount":113747.02, - "close_amount":114908.82 - }, - { - "date":"2022-06-16T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116511.06, - "high_amount":117042.63, - "low_amount":109856.68, - "close_amount":110406.02 - }, - { - "date":"2022-06-17T00:00:00.000", - "holding_amount":102405.4, - "open_amount":109737.49, - "high_amount":111304.7, - "low_amount":107964.39, - "close_amount":109357.06 - }, - { - "date":"2022-06-18T00:00:00.000", - "holding_amount":102405.4, - "open_amount":109737.49, - "high_amount":111304.7, - "low_amount":107964.39, - "close_amount":109357.06 - }, - { - "date":"2022-06-19T00:00:00.000", - "holding_amount":102405.4, - "open_amount":109737.49, - "high_amount":111304.7, - "low_amount":107964.39, - "close_amount":109357.06 - }, - { - "date":"2022-06-20T00:00:00.000", - "holding_amount":102405.4, - "open_amount":110061.93, - "high_amount":110667.58, - "low_amount":103353.59, - "close_amount":105264.22 - }, - { - "date":"2022-06-21T00:00:00.000", - "holding_amount":102405.4, - "open_amount":106693.04, - "high_amount":110078.73, - "low_amount":105243.98, - "close_amount":109195.87 - }, - { - "date":"2022-06-22T00:00:00.000", - "holding_amount":102405.4, - "open_amount":108955.74, - "high_amount":109533.63, - "low_amount":106732.65, - "close_amount":107695.03 - }, - { - "date":"2022-06-23T00:00:00.000", - "holding_amount":102405.4, - "open_amount":108198.0, - "high_amount":110490.95, - "low_amount":106959.11, - "close_amount":109405.51 - }, - { - "date":"2022-06-24T00:00:00.000", - "holding_amount":102405.4, - "open_amount":110306.99, - "high_amount":111564.03, - "low_amount":109389.82, - "close_amount":110777.18 - }, - { - "date":"2022-06-25T00:00:00.000", - "holding_amount":102405.4, - "open_amount":110306.99, - "high_amount":111564.03, - "low_amount":109389.82, - "close_amount":110777.18 - }, - { - "date":"2022-06-26T00:00:00.000", - "holding_amount":102405.4, - "open_amount":110306.99, - "high_amount":111564.03, - "low_amount":109389.82, - "close_amount":110777.18 - }, - { - "date":"2022-06-27T00:00:00.000", - "holding_amount":102405.4, - "open_amount":112638.4, - "high_amount":113249.57, - "low_amount":111056.76, - "close_amount":111599.33 - }, - { - "date":"2022-06-28T00:00:00.000", - "holding_amount":102405.4, - "open_amount":110798.18, - "high_amount":112338.1, - "low_amount":110087.63, - "close_amount":111993.65 - }, - { - "date":"2022-06-29T00:00:00.000", - "holding_amount":102405.4, - "open_amount":110746.01, - "high_amount":112913.11, - "low_amount":110504.23, - "close_amount":111759.99 - }, - { - "date":"2022-06-30T00:00:00.000", - "holding_amount":102405.4, - "open_amount":111861.89, - "high_amount":113037.11, - "low_amount":109436.88, - "close_amount":109910.89 - }, - { - "date":"2022-07-01T00:00:00.000", - "holding_amount":102405.4, - "open_amount":109761.7, - "high_amount":111616.51, - "low_amount":108050.32, - "close_amount":111013.83 - }, - { - "date":"2022-07-02T00:00:00.000", - "holding_amount":102405.4, - "open_amount":109761.7, - "high_amount":111616.51, - "low_amount":108050.32, - "close_amount":111013.83 - }, - { - "date":"2022-07-03T00:00:00.000", - "holding_amount":102405.4, - "open_amount":109761.7, - "high_amount":111616.51, - "low_amount":108050.32, - "close_amount":111013.83 - }, - { - "date":"2022-07-04T00:00:00.000", - "holding_amount":102405.4, - "open_amount":111123.65, - "high_amount":112722.56, - "low_amount":110009.24, - "close_amount":111715.03 - }, - { - "date":"2022-07-05T00:00:00.000", - "holding_amount":102405.4, - "open_amount":113147.87, - "high_amount":114391.24, - "low_amount":111869.01, - "close_amount":112349.1 - }, - { - "date":"2022-07-06T00:00:00.000", - "holding_amount":102405.4, - "open_amount":112653.28, - "high_amount":113844.41, - "low_amount":111748.28, - "close_amount":113412.7 - }, - { - "date":"2022-07-07T00:00:00.000", - "holding_amount":102405.4, - "open_amount":114217.65, - "high_amount":116052.44, - "low_amount":112999.64, - "close_amount":115145.56 - }, - { - "date":"2022-07-08T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116439.63, - "high_amount":118152.41, - "low_amount":114997.91, - "close_amount":117501.13 - }, - { - "date":"2022-07-09T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116439.63, - "high_amount":118152.41, - "low_amount":114997.91, - "close_amount":117501.13 - }, - { - "date":"2022-07-10T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116439.63, - "high_amount":118152.41, - "low_amount":114997.91, - "close_amount":117501.13 - }, - { - "date":"2022-07-11T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116964.36, - "high_amount":118177.92, - "low_amount":115940.66, - "close_amount":117243.77 - }, - { - "date":"2022-07-12T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116618.7, - "high_amount":117759.69, - "low_amount":115600.48, - "close_amount":116383.38 - }, - { - "date":"2022-07-13T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116902.64, - "high_amount":117756.37, - "low_amount":115566.59, - "close_amount":116132.79 - }, - { - "date":"2022-07-14T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116624.23, - "high_amount":117284.29, - "low_amount":115138.86, - "close_amount":116219.71 - }, - { - "date":"2022-07-15T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116745.39, - "high_amount":118996.15, - "low_amount":116268.61, - "close_amount":118343.11 - }, - { - "date":"2022-07-16T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116745.39, - "high_amount":118996.15, - "low_amount":116268.61, - "close_amount":118343.11 - }, - { - "date":"2022-07-17T00:00:00.000", - "holding_amount":102405.4, - "open_amount":116745.39, - "high_amount":118996.15, - "low_amount":116268.61, - "close_amount":118343.11 - }, - { - "date":"2022-07-18T00:00:00.000", - "holding_amount":102405.4, - "open_amount":119271.67, - "high_amount":120897.83, - "low_amount":118506.11, - "close_amount":120059.42 - }, - { - "date":"2022-07-19T00:00:00.000", - "holding_amount":102405.4, - "open_amount":119405.05, - "high_amount":120691.44, - "low_amount":118871.36, - "close_amount":119860.56 - }, - { - "date":"2022-07-20T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121037.35, - "high_amount":121959.99, - "low_amount":119796.89, - "close_amount":120229.07 - }, - { - "date":"2022-07-21T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120089.1, - "high_amount":121517.45, - "low_amount":119564.78, - "close_amount":121095.89 - }, - { - "date":"2022-07-22T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121423.43, - "high_amount":122584.83, - "low_amount":120550.88, - "close_amount":121040.75 - }, - { - "date":"2022-07-23T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121423.43, - "high_amount":122584.83, - "low_amount":120550.88, - "close_amount":121040.75 - }, - { - "date":"2022-07-24T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121423.43, - "high_amount":122584.83, - "low_amount":120550.88, - "close_amount":121040.75 - }, - { - "date":"2022-07-25T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121215.17, - "high_amount":122261.17, - "low_amount":119656.92, - "close_amount":121067.48 - }, - { - "date":"2022-07-26T00:00:00.000", - "holding_amount":102405.4, - "open_amount":121101.75, - "high_amount":121256.7, - "low_amount":118113.09, - "close_amount":118579.23 - }, - { - "date":"2022-07-27T00:00:00.000", - "holding_amount":102405.4, - "open_amount":117624.64, - "high_amount":118948.59, - "low_amount":115917.62, - "close_amount":117717.99 - }, - { - "date":"2022-07-28T00:00:00.000", - "holding_amount":102405.4, - "open_amount":117884.01, - "high_amount":119332.1, - "low_amount":115772.42, - "close_amount":117827.86 - }, - { - "date":"2022-07-29T00:00:00.000", - "holding_amount":102405.4, - "open_amount":118721.58, - "high_amount":120465.97, - "low_amount":118350.28, - "close_amount":119832.03 - }, - { - "date":"2022-07-30T00:00:00.000", - "holding_amount":102405.4, - "open_amount":118721.58, - "high_amount":120465.97, - "low_amount":118350.28, - "close_amount":119832.03 - }, - { - "date":"2022-07-31T00:00:00.000", - "holding_amount":102405.4, - "open_amount":118721.58, - "high_amount":120465.97, - "low_amount":118350.28, - "close_amount":119832.03 - }, - { - "date":"2022-08-01T00:00:00.000", - "holding_amount":102405.4, - "open_amount":120220.53, - "high_amount":125467.85, - "low_amount":119833.78, - "close_amount":124973.97 - }, - { - "date":"2022-08-02T00:00:00.000", - "holding_amount":102405.4, - "open_amount":124926.85, - "high_amount":125942.29, - "low_amount":123151.9, - "close_amount":125102.68 - }, - { - "date":"2022-08-03T00:00:00.000", - "holding_amount":102405.4, - "open_amount":124810.61, - "high_amount":126011.15, - "low_amount":122527.35, - "close_amount":123940.64 - }, - { - "date":"2022-08-04T00:00:00.000", - "holding_amount":102405.4, - "open_amount":124827.17, - "high_amount":125656.47, - "low_amount":121386.72, - "close_amount":123496.77 - }, - { - "date":"2022-08-05T00:00:00.000", - "holding_amount":102405.4, - "open_amount":123793.53, - "high_amount":125357.75, - "low_amount":122699.12, - "close_amount":123972.23 - }, - { - "date":"2022-08-06T00:00:00.000", - "holding_amount":102405.4, - "open_amount":123793.53, - "high_amount":125357.75, - "low_amount":122699.12, - "close_amount":123972.23 - }, - { - "date":"2022-08-07T00:00:00.000", - "holding_amount":102405.4, - "open_amount":123793.53, - "high_amount":125357.75, - "low_amount":122699.12, - "close_amount":123972.23 - }, - { - "date":"2022-08-08T00:00:00.000", - "holding_amount":102405.4, - "open_amount":123798.31, - "high_amount":124979.98, - "low_amount":122574.94, - "close_amount":123507.92 - }, - { - "date":"2022-08-09T00:00:00.000", - "holding_amount":102405.4, - "open_amount":123798.31, - "high_amount":124979.98, - "low_amount":122574.94, - "close_amount":123507.92 - }, - { - "date":"2022-08-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80659.5, - "high_amount":81508.0, - "low_amount":79652.0, - "close_amount":81063.5 - }, - { - "date":"2022-08-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81966.5, - "high_amount":82425.0, - "low_amount":81046.0, - "close_amount":81307.0 - }, - { - "date":"2022-08-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81305.5, - "high_amount":82715.5, - "low_amount":80527.5, - "close_amount":81838.5 - }, - { - "date":"2022-08-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81305.5, - "high_amount":82715.5, - "low_amount":80527.5, - "close_amount":81838.5 - }, - { - "date":"2022-08-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81305.5, - "high_amount":82715.5, - "low_amount":80527.5, - "close_amount":81838.5 - }, - { - "date":"2022-08-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81305.5, - "high_amount":82715.5, - "low_amount":80527.5, - "close_amount":81838.5 - }, - { - "date":"2022-08-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82228.5, - "high_amount":83970.0, - "low_amount":81756.5, - "close_amount":83594.0 - }, - { - "date":"2022-08-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":84061.0, - "high_amount":84904.0, - "low_amount":83122.0, - "close_amount":83344.5 - }, - { - "date":"2022-08-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":83153.0, - "high_amount":83852.5, - "low_amount":82526.5, - "close_amount":83381.5 - }, - { - "date":"2022-08-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":83708.0, - "high_amount":84293.0, - "low_amount":80841.0, - "close_amount":81225.0 - }, - { - "date":"2022-08-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":83708.0, - "high_amount":84293.0, - "low_amount":80841.0, - "close_amount":81225.0 - }, - { - "date":"2022-08-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":83708.0, - "high_amount":84293.0, - "low_amount":80841.0, - "close_amount":81225.0 - }, - { - "date":"2022-08-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80977.0, - "high_amount":81021.0, - "low_amount":77943.0, - "close_amount":78338.0 - }, - { - "date":"2022-08-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77575.0, - "high_amount":80260.0, - "low_amount":77272.5, - "close_amount":80000.0 - }, - { - "date":"2022-08-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":79781.0, - "high_amount":80641.5, - "low_amount":79141.0, - "close_amount":79998.5 - }, - { - "date":"2022-08-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80425.0, - "high_amount":81088.0, - "low_amount":79283.0, - "close_amount":79557.0 - }, - { - "date":"2022-08-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80384.5, - "high_amount":81726.0, - "low_amount":80259.5, - "close_amount":80997.0 - }, - { - "date":"2022-08-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80384.5, - "high_amount":81726.0, - "low_amount":80259.5, - "close_amount":80997.0 - }, - { - "date":"2022-08-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80384.5, - "high_amount":81726.0, - "low_amount":80259.5, - "close_amount":80997.0 - }, - { - "date":"2022-08-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":78425.0, - "high_amount":79980.0, - "low_amount":78332.5, - "close_amount":79471.0 - }, - { - "date":"2022-08-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80197.5, - "high_amount":82081.0, - "low_amount":80043.5, - "close_amount":81871.0 - }, - { - "date":"2022-08-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80197.5, - "high_amount":82081.0, - "low_amount":80043.5, - "close_amount":81871.0 - }, - { - "date":"2022-09-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80735.5, - "high_amount":82688.0, - "low_amount":80605.5, - "close_amount":81491.5 - }, - { - "date":"2022-09-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82068.0, - "high_amount":82319.0, - "low_amount":80414.0, - "close_amount":80684.0 - }, - { - "date":"2022-09-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82068.0, - "high_amount":82319.0, - "low_amount":80414.0, - "close_amount":80684.0 - }, - { - "date":"2022-09-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82068.0, - "high_amount":82319.0, - "low_amount":80414.0, - "close_amount":80684.0 - }, - { - "date":"2022-09-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80521.0, - "high_amount":81375.5, - "low_amount":80212.0, - "close_amount":80595.5 - }, - { - "date":"2022-09-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81139.5, - "high_amount":82771.0, - "low_amount":80467.5, - "close_amount":82083.0 - }, - { - "date":"2022-09-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81571.0, - "high_amount":82521.5, - "low_amount":80364.0, - "close_amount":80841.0 - }, - { - "date":"2022-09-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81882.5, - "high_amount":81973.5, - "low_amount":79764.0, - "close_amount":80175.0 - }, - { - "date":"2022-09-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80939.0, - "high_amount":81225.5, - "low_amount":79468.5, - "close_amount":80166.5 - }, - { - "date":"2022-09-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80939.0, - "high_amount":81225.5, - "low_amount":79468.5, - "close_amount":80166.5 - }, - { - "date":"2022-09-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80939.0, - "high_amount":81225.5, - "low_amount":79468.5, - "close_amount":80166.5 - }, - { - "date":"2022-09-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80545.0, - "high_amount":81293.0, - "low_amount":80179.5, - "close_amount":80739.5 - }, - { - "date":"2022-09-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81231.0, - "high_amount":81840.0, - "low_amount":80586.0, - "close_amount":81056.0 - }, - { - "date":"2022-09-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":79609.5, - "high_amount":81306.0, - "low_amount":79432.5, - "close_amount":80467.5 - }, - { - "date":"2022-09-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80812.5, - "high_amount":81827.5, - "low_amount":79818.5, - "close_amount":80750.5 - }, - { - "date":"2022-09-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80848.5, - "high_amount":81013.5, - "low_amount":77061.0, - "close_amount":77939.0 - }, - { - "date":"2022-09-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80848.5, - "high_amount":81013.5, - "low_amount":77061.0, - "close_amount":77939.0 - }, - { - "date":"2022-09-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80848.5, - "high_amount":81013.5, - "low_amount":77061.0, - "close_amount":77939.0 - }, - { - "date":"2022-09-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":78017.0, - "high_amount":78094.5, - "low_amount":76448.0, - "close_amount":76653.0 - }, - { - "date":"2022-09-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77558.0, - "high_amount":79194.0, - "low_amount":77432.0, - "close_amount":77957.0 - }, - { - "date":"2022-09-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77964.5, - "high_amount":78332.0, - "low_amount":76362.5, - "close_amount":76702.5 - }, - { - "date":"2022-09-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76129.0, - "high_amount":77734.0, - "low_amount":75640.5, - "close_amount":77220.5 - }, - { - "date":"2022-09-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77132.0, - "high_amount":77294.0, - "low_amount":74865.5, - "close_amount":75259.0 - }, - { - "date":"2022-09-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77132.0, - "high_amount":77294.0, - "low_amount":74865.5, - "close_amount":75259.0 - }, - { - "date":"2022-09-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77132.0, - "high_amount":77294.0, - "low_amount":74865.5, - "close_amount":75259.0 - }, - { - "date":"2022-09-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74302.5, - "high_amount":74602.5, - "low_amount":70507.5, - "close_amount":71354.5 - }, - { - "date":"2022-09-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72286.0, - "high_amount":72674.0, - "low_amount":70517.5, - "close_amount":71809.0 - }, - { - "date":"2022-09-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71050.5, - "high_amount":72488.0, - "low_amount":70515.0, - "close_amount":71306.5 - }, - { - "date":"2022-09-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72821.5, - "high_amount":73318.5, - "low_amount":70853.0, - "close_amount":71375.0 - }, - { - "date":"2022-09-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70944.5, - "high_amount":72689.5, - "low_amount":70110.5, - "close_amount":72236.5 - }, - { - "date":"2022-10-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70944.5, - "high_amount":72689.5, - "low_amount":70110.5, - "close_amount":72236.5 - }, - { - "date":"2022-10-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70944.5, - "high_amount":72689.5, - "low_amount":70110.5, - "close_amount":72236.5 - }, - { - "date":"2022-10-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72326.5, - "high_amount":72652.5, - "low_amount":70638.0, - "close_amount":71050.5 - }, - { - "date":"2022-10-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72420.5, - "high_amount":73181.0, - "low_amount":72024.0, - "close_amount":72942.5 - }, - { - "date":"2022-10-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72420.5, - "high_amount":73181.0, - "low_amount":72024.0, - "close_amount":72942.5 - }, - { - "date":"2022-10-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73399.5, - "high_amount":74532.5, - "low_amount":73278.5, - "close_amount":73950.0 - }, - { - "date":"2022-10-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73873.5, - "high_amount":74118.5, - "low_amount":72977.5, - "close_amount":73875.5 - }, - { - "date":"2022-10-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73873.5, - "high_amount":74118.5, - "low_amount":72977.5, - "close_amount":73875.5 - }, - { - "date":"2022-10-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73873.5, - "high_amount":74118.5, - "low_amount":72977.5, - "close_amount":73875.5 - }, - { - "date":"2022-10-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72636.5, - "high_amount":72746.0, - "low_amount":71178.5, - "close_amount":71947.5 - }, - { - "date":"2022-10-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72059.0, - "high_amount":72580.0, - "low_amount":70914.5, - "close_amount":71214.5 - }, - { - "date":"2022-10-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71459.5, - "high_amount":72029.5, - "low_amount":70681.0, - "close_amount":71651.0 - }, - { - "date":"2022-10-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71651.0, - "high_amount":72483.0, - "low_amount":70793.5, - "close_amount":71629.5 - }, - { - "date":"2022-10-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72994.5, - "high_amount":73301.0, - "low_amount":71165.5, - "close_amount":71318.0 - }, - { - "date":"2022-10-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72994.5, - "high_amount":73301.0, - "low_amount":71165.5, - "close_amount":71318.0 - }, - { - "date":"2022-10-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72994.5, - "high_amount":73301.0, - "low_amount":71165.5, - "close_amount":71318.0 - }, - { - "date":"2022-10-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70961.5, - "high_amount":71967.5, - "low_amount":70643.0, - "close_amount":71606.0 - }, - { - "date":"2022-10-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72256.5, - "high_amount":73260.0, - "low_amount":72167.5, - "close_amount":72816.5 - }, - { - "date":"2022-10-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73121.5, - "high_amount":73232.5, - "low_amount":71667.5, - "close_amount":71967.5 - }, - { - "date":"2022-10-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71681.0, - "high_amount":72480.5, - "low_amount":71035.0, - "close_amount":72226.5 - }, - { - "date":"2022-10-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72185.0, - "high_amount":72854.0, - "low_amount":71408.5, - "close_amount":71896.0 - }, - { - "date":"2022-10-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72185.0, - "high_amount":72854.0, - "low_amount":71408.5, - "close_amount":71896.0 - }, - { - "date":"2022-10-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72185.0, - "high_amount":72854.0, - "low_amount":71408.5, - "close_amount":71896.0 - }, - { - "date":"2022-10-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73041.5, - "high_amount":73064.0, - "low_amount":72061.5, - "close_amount":72309.0 - }, - { - "date":"2022-10-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72597.0, - "high_amount":73771.5, - "low_amount":72268.5, - "close_amount":72846.5 - }, - { - "date":"2022-10-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72597.0, - "high_amount":73771.5, - "low_amount":72268.5, - "close_amount":72846.5 - }, - { - "date":"2022-10-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73414.0, - "high_amount":74481.5, - "low_amount":72858.5, - "close_amount":73927.5 - }, - { - "date":"2022-10-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74128.5, - "high_amount":74550.0, - "low_amount":73281.0, - "close_amount":74029.5 - }, - { - "date":"2022-10-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74128.5, - "high_amount":74550.0, - "low_amount":73281.0, - "close_amount":74029.5 - }, - { - "date":"2022-10-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74128.5, - "high_amount":74550.0, - "low_amount":73281.0, - "close_amount":74029.5 - }, - { - "date":"2022-10-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74921.5, - "high_amount":75249.0, - "low_amount":74072.5, - "close_amount":74452.0 - }, - { - "date":"2022-11-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74741.0, - "high_amount":76203.0, - "low_amount":74532.0, - "close_amount":75988.0 - }, - { - "date":"2022-11-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76068.5, - "high_amount":76538.0, - "low_amount":75455.0, - "close_amount":75837.5 - }, - { - "date":"2022-11-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75438.5, - "high_amount":76018.5, - "low_amount":74590.0, - "close_amount":75007.0 - }, - { - "date":"2022-11-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75246.0, - "high_amount":76273.0, - "low_amount":74976.0, - "close_amount":76044.5 - }, - { - "date":"2022-11-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75246.0, - "high_amount":76273.0, - "low_amount":74976.0, - "close_amount":76044.5 - }, - { - "date":"2022-11-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75246.0, - "high_amount":76273.0, - "low_amount":74976.0, - "close_amount":76044.5 - }, - { - "date":"2022-11-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76341.0, - "high_amount":77563.0, - "low_amount":76126.5, - "close_amount":77129.5 - }, - { - "date":"2022-11-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76341.0, - "high_amount":77563.0, - "low_amount":76126.5, - "close_amount":77129.5 - }, - { - "date":"2022-11-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77688.5, - "high_amount":78538.5, - "low_amount":76786.5, - "close_amount":77272.0 - }, - { - "date":"2022-11-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75991.5, - "high_amount":76322.0, - "low_amount":74469.5, - "close_amount":74872.0 - }, - { - "date":"2022-11-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76061.0, - "high_amount":76607.0, - "low_amount":75120.0, - "close_amount":76076.0 - }, - { - "date":"2022-11-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76061.0, - "high_amount":76607.0, - "low_amount":75120.0, - "close_amount":76076.0 - }, - { - "date":"2022-11-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76061.0, - "high_amount":76607.0, - "low_amount":75120.0, - "close_amount":76076.0 - }, - { - "date":"2022-11-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76170.0, - "high_amount":77583.0, - "low_amount":75639.5, - "close_amount":76786.0 - }, - { - "date":"2022-11-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77016.0, - "high_amount":77639.5, - "low_amount":76869.5, - "close_amount":77394.5 - }, - { - "date":"2022-11-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77374.5, - "high_amount":77573.5, - "low_amount":75572.0, - "close_amount":76114.0 - }, - { - "date":"2022-11-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75179.0, - "high_amount":75761.0, - "low_amount":74393.5, - "close_amount":74806.5 - }, - { - "date":"2022-11-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75030.0, - "high_amount":75349.0, - "low_amount":74207.0, - "close_amount":74729.5 - }, - { - "date":"2022-11-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75030.0, - "high_amount":75349.0, - "low_amount":74207.0, - "close_amount":74729.5 - }, - { - "date":"2022-11-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75030.0, - "high_amount":75349.0, - "low_amount":74207.0, - "close_amount":74729.5 - }, - { - "date":"2022-11-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74908.5, - "high_amount":75395.5, - "low_amount":74049.5, - "close_amount":74602.5 - }, - { - "date":"2022-11-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74540.0, - "high_amount":75218.0, - "low_amount":74194.5, - "close_amount":74827.0 - }, - { - "date":"2022-11-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75187.0, - "high_amount":75542.0, - "low_amount":74643.0, - "close_amount":74805.5 - }, - { - "date":"2022-11-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74880.5, - "high_amount":75058.0, - "low_amount":74295.5, - "close_amount":74734.0 - }, - { - "date":"2022-11-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74960.5, - "high_amount":76508.5, - "low_amount":74734.5, - "close_amount":76204.5 - }, - { - "date":"2022-11-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74960.5, - "high_amount":76508.5, - "low_amount":74734.5, - "close_amount":76204.5 - }, - { - "date":"2022-11-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74960.5, - "high_amount":76508.5, - "low_amount":74734.5, - "close_amount":76204.5 - }, - { - "date":"2022-11-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76382.5, - "high_amount":77262.5, - "low_amount":76006.0, - "close_amount":76283.0 - }, - { - "date":"2022-11-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76268.0, - "high_amount":76871.0, - "low_amount":75664.5, - "close_amount":76103.5 - }, - { - "date":"2022-11-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76301.5, - "high_amount":77171.5, - "low_amount":75999.0, - "close_amount":76924.0 - }, - { - "date":"2022-12-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77347.0, - "high_amount":77689.0, - "low_amount":76493.0, - "close_amount":76816.5 - }, - { - "date":"2022-12-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76980.0, - "high_amount":77327.5, - "low_amount":76345.0, - "close_amount":76592.0 - }, - { - "date":"2022-12-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76980.0, - "high_amount":77327.5, - "low_amount":76345.0, - "close_amount":76592.0 - }, - { - "date":"2022-12-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76980.0, - "high_amount":77327.5, - "low_amount":76345.0, - "close_amount":76592.0 - }, - { - "date":"2022-12-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76602.0, - "high_amount":76889.5, - "low_amount":75408.0, - "close_amount":75776.5 - }, - { - "date":"2022-12-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75781.5, - "high_amount":76937.0, - "low_amount":75335.0, - "close_amount":76292.0 - }, - { - "date":"2022-12-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76382.0, - "high_amount":76500.5, - "low_amount":74994.5, - "close_amount":75160.5 - }, - { - "date":"2022-12-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75272.0, - "high_amount":75504.0, - "low_amount":74534.0, - "close_amount":74754.5 - }, - { - "date":"2022-12-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75088.0, - "high_amount":75342.0, - "low_amount":72877.0, - "close_amount":73530.5 - }, - { - "date":"2022-12-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75088.0, - "high_amount":75342.0, - "low_amount":72877.0, - "close_amount":73530.5 - }, - { - "date":"2022-12-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75088.0, - "high_amount":75342.0, - "low_amount":72877.0, - "close_amount":73530.5 - }, - { - "date":"2022-12-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73454.0, - "high_amount":73941.0, - "low_amount":72456.0, - "close_amount":73364.0 - }, - { - "date":"2022-12-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74103.0, - "high_amount":74479.0, - "low_amount":73687.0, - "close_amount":73966.5 - }, - { - "date":"2022-12-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74310.5, - "high_amount":74893.0, - "low_amount":73932.5, - "close_amount":74476.5 - }, - { - "date":"2022-12-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74563.0, - "high_amount":75274.0, - "low_amount":74013.0, - "close_amount":74224.0 - }, - { - "date":"2022-12-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74169.5, - "high_amount":75430.5, - "low_amount":73015.5, - "close_amount":74052.5 - }, - { - "date":"2022-12-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74169.5, - "high_amount":75430.5, - "low_amount":73015.5, - "close_amount":74052.5 - }, - { - "date":"2022-12-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74169.5, - "high_amount":75430.5, - "low_amount":73015.5, - "close_amount":74052.5 - }, - { - "date":"2022-12-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74178.5, - "high_amount":74272.5, - "low_amount":73084.0, - "close_amount":73613.5 - }, - { - "date":"2022-12-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73613.5, - "high_amount":73865.5, - "low_amount":72294.0, - "close_amount":73023.0 - }, - { - "date":"2022-12-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73313.5, - "high_amount":73639.5, - "low_amount":71287.5, - "close_amount":71638.5 - }, - { - "date":"2022-12-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71952.0, - "high_amount":72069.5, - "low_amount":69334.0, - "close_amount":70104.0 - }, - { - "date":"2022-12-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69263.0, - "high_amount":69513.5, - "low_amount":66462.0, - "close_amount":66728.0 - }, - { - "date":"2022-12-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69263.0, - "high_amount":69513.5, - "low_amount":66462.0, - "close_amount":66728.0 - }, - { - "date":"2022-12-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69263.0, - "high_amount":69513.5, - "low_amount":66462.0, - "close_amount":66728.0 - }, - { - "date":"2022-12-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":66977.0, - "high_amount":69103.5, - "low_amount":66076.0, - "close_amount":68294.5 - }, - { - "date":"2022-12-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69351.5, - "high_amount":70314.5, - "low_amount":68905.5, - "close_amount":69896.5 - }, - { - "date":"2022-12-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69830.5, - "high_amount":70456.0, - "low_amount":69391.5, - "close_amount":69695.0 - }, - { - "date":"2022-12-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69548.0, - "high_amount":69647.0, - "low_amount":68394.5, - "close_amount":68803.5 - }, - { - "date":"2022-12-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69540.0, - "high_amount":70043.0, - "low_amount":69082.0, - "close_amount":69279.5 - }, - { - "date":"2022-12-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69540.0, - "high_amount":70043.0, - "low_amount":69082.0, - "close_amount":69279.5 - }, - { - "date":"2023-01-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69540.0, - "high_amount":70043.0, - "low_amount":69082.0, - "close_amount":69279.5 - }, - { - "date":"2023-01-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69888.5, - "high_amount":70746.5, - "low_amount":69658.5, - "close_amount":70575.5 - }, - { - "date":"2023-01-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70718.0, - "high_amount":71098.0, - "low_amount":70122.0, - "close_amount":70411.5 - }, - { - "date":"2023-01-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70449.5, - "high_amount":70500.5, - "low_amount":68713.5, - "close_amount":69106.5 - }, - { - "date":"2023-01-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69557.5, - "high_amount":69664.0, - "low_amount":68362.0, - "close_amount":69162.0 - }, - { - "date":"2023-01-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69083.0, - "high_amount":69480.5, - "low_amount":68057.0, - "close_amount":68349.5 - }, - { - "date":"2023-01-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69083.0, - "high_amount":69480.5, - "low_amount":68057.0, - "close_amount":68349.5 - }, - { - "date":"2023-01-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69083.0, - "high_amount":69480.5, - "low_amount":68057.0, - "close_amount":68349.5 - }, - { - "date":"2023-01-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":68936.0, - "high_amount":69671.5, - "low_amount":68617.5, - "close_amount":69209.0 - }, - { - "date":"2023-01-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70323.0, - "high_amount":72256.5, - "low_amount":70035.0, - "close_amount":71516.5 - }, - { - "date":"2023-01-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71918.0, - "high_amount":72407.0, - "low_amount":71448.0, - "close_amount":72013.5 - }, - { - "date":"2023-01-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72303.5, - "high_amount":72382.5, - "low_amount":70900.5, - "close_amount":71399.0 - }, - { - "date":"2023-01-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71474.0, - "high_amount":71970.5, - "low_amount":70747.5, - "close_amount":71436.0 - }, - { - "date":"2023-01-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71474.0, - "high_amount":71970.5, - "low_amount":70747.5, - "close_amount":71436.0 - }, - { - "date":"2023-01-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71474.0, - "high_amount":71970.5, - "low_amount":70747.5, - "close_amount":71436.0 - }, - { - "date":"2023-01-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71761.0, - "high_amount":72041.0, - "low_amount":71004.5, - "close_amount":71660.0 - }, - { - "date":"2023-01-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71652.5, - "high_amount":72529.0, - "low_amount":71469.0, - "close_amount":71998.5 - }, - { - "date":"2023-01-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72051.5, - "high_amount":72160.0, - "low_amount":71159.0, - "close_amount":71284.0 - }, - { - "date":"2023-01-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71014.0, - "high_amount":71224.0, - "low_amount":70096.0, - "close_amount":70198.5 - }, - { - "date":"2023-01-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70529.0, - "high_amount":71838.0, - "low_amount":70212.5, - "close_amount":70717.0 - }, - { - "date":"2023-01-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70529.0, - "high_amount":71838.0, - "low_amount":70212.5, - "close_amount":70717.0 - }, - { - "date":"2023-01-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70529.0, - "high_amount":71838.0, - "low_amount":70212.5, - "close_amount":70717.0 - }, - { - "date":"2023-01-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71181.0, - "high_amount":71610.5, - "low_amount":70827.5, - "close_amount":71209.0 - }, - { - "date":"2023-01-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71375.5, - "high_amount":72930.0, - "low_amount":71147.5, - "close_amount":72405.5 - }, - { - "date":"2023-01-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72564.5, - "high_amount":72971.0, - "low_amount":71224.0, - "close_amount":71446.5 - }, - { - "date":"2023-01-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72564.5, - "high_amount":72971.0, - "low_amount":71224.0, - "close_amount":71446.5 - }, - { - "date":"2023-01-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73486.5, - "high_amount":75216.0, - "low_amount":72337.0, - "close_amount":74219.0 - }, - { - "date":"2023-01-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73486.5, - "high_amount":75216.0, - "low_amount":72337.0, - "close_amount":74219.0 - }, - { - "date":"2023-01-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73486.5, - "high_amount":75216.0, - "low_amount":72337.0, - "close_amount":74219.0 - }, - { - "date":"2023-01-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74381.0, - "high_amount":75166.0, - "low_amount":73280.5, - "close_amount":74320.5 - }, - { - "date":"2023-01-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74496.5, - "high_amount":76952.5, - "low_amount":74062.5, - "close_amount":76425.0 - }, - { - "date":"2023-02-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77189.0, - "high_amount":77729.5, - "low_amount":72586.0, - "close_amount":74840.5 - }, - { - "date":"2023-02-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74717.0, - "high_amount":75531.0, - "low_amount":73976.5, - "close_amount":74722.5 - }, - { - "date":"2023-02-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75120.0, - "high_amount":75601.5, - "low_amount":73843.5, - "close_amount":74640.5 - }, - { - "date":"2023-02-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75120.0, - "high_amount":75601.5, - "low_amount":73843.5, - "close_amount":74640.5 - }, - { - "date":"2023-02-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75120.0, - "high_amount":75601.5, - "low_amount":73843.5, - "close_amount":74640.5 - }, - { - "date":"2023-02-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75089.0, - "high_amount":75910.5, - "low_amount":74269.0, - "close_amount":74777.5 - }, - { - "date":"2023-02-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74888.5, - "high_amount":75131.0, - "low_amount":73348.5, - "close_amount":73793.5 - }, - { - "date":"2023-02-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73793.5, - "high_amount":74531.5, - "low_amount":73096.0, - "close_amount":74381.5 - }, - { - "date":"2023-02-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74379.0, - "high_amount":74516.5, - "low_amount":73198.0, - "close_amount":73805.5 - }, - { - "date":"2023-02-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73925.5, - "high_amount":75000.5, - "low_amount":72861.5, - "close_amount":74605.5 - }, - { - "date":"2023-02-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73925.5, - "high_amount":75000.5, - "low_amount":72861.5, - "close_amount":74605.5 - }, - { - "date":"2023-02-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73925.5, - "high_amount":75000.5, - "low_amount":72861.5, - "close_amount":74605.5 - }, - { - "date":"2023-02-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74645.5, - "high_amount":74924.0, - "low_amount":73545.5, - "close_amount":73951.5 - }, - { - "date":"2023-02-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74060.5, - "high_amount":74408.0, - "low_amount":73032.5, - "close_amount":73828.0 - }, - { - "date":"2023-02-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73556.5, - "high_amount":74636.5, - "low_amount":73478.0, - "close_amount":74504.0 - }, - { - "date":"2023-02-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74639.0, - "high_amount":75080.5, - "low_amount":74030.0, - "close_amount":74235.0 - }, - { - "date":"2023-02-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73583.0, - "high_amount":74453.5, - "low_amount":73530.5, - "close_amount":74000.0 - }, - { - "date":"2023-02-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73583.0, - "high_amount":74453.5, - "low_amount":73530.5, - "close_amount":74000.0 - }, - { - "date":"2023-02-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73583.0, - "high_amount":74453.5, - "low_amount":73530.5, - "close_amount":74000.0 - }, - { - "date":"2023-02-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74202.5, - "high_amount":74633.0, - "low_amount":73267.5, - "close_amount":74174.5 - }, - { - "date":"2023-02-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74548.0, - "high_amount":75274.0, - "low_amount":73523.0, - "close_amount":74143.0 - }, - { - "date":"2023-02-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73964.5, - "high_amount":74019.5, - "low_amount":72384.0, - "close_amount":72606.5 - }, - { - "date":"2023-02-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72600.0, - "high_amount":73509.5, - "low_amount":72130.5, - "close_amount":72831.0 - }, - { - "date":"2023-02-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73137.5, - "high_amount":73422.5, - "low_amount":72214.0, - "close_amount":72437.5 - }, - { - "date":"2023-02-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73137.5, - "high_amount":73422.5, - "low_amount":72214.0, - "close_amount":72437.5 - }, - { - "date":"2023-02-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73137.5, - "high_amount":73422.5, - "low_amount":72214.0, - "close_amount":72437.5 - }, - { - "date":"2023-02-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72385.0, - "high_amount":72467.5, - "low_amount":70267.0, - "close_amount":71085.5 - }, - { - "date":"2023-02-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71368.0, - "high_amount":72240.5, - "low_amount":71161.0, - "close_amount":71774.0 - }, - { - "date":"2023-03-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71965.0, - "high_amount":72921.5, - "low_amount":71831.5, - "close_amount":72596.5 - }, - { - "date":"2023-03-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72589.0, - "high_amount":72879.5, - "low_amount":71807.0, - "close_amount":72199.0 - }, - { - "date":"2023-03-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72488.0, - "high_amount":73738.0, - "low_amount":72408.0, - "close_amount":73268.0 - }, - { - "date":"2023-03-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72488.0, - "high_amount":73738.0, - "low_amount":72408.0, - "close_amount":73268.0 - }, - { - "date":"2023-03-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72488.0, - "high_amount":73738.0, - "low_amount":72408.0, - "close_amount":73268.0 - }, - { - "date":"2023-03-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73672.0, - "high_amount":75366.0, - "low_amount":73519.5, - "close_amount":74848.0 - }, - { - "date":"2023-03-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73672.0, - "high_amount":75366.0, - "low_amount":73519.5, - "close_amount":74848.0 - }, - { - "date":"2023-03-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74613.0, - "high_amount":75200.0, - "low_amount":74125.5, - "close_amount":74910.0 - }, - { - "date":"2023-03-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74963.5, - "high_amount":75405.0, - "low_amount":73840.5, - "close_amount":73982.0 - }, - { - "date":"2023-03-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73810.0, - "high_amount":74456.5, - "low_amount":73288.0, - "close_amount":74196.5 - }, - { - "date":"2023-03-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73810.0, - "high_amount":74456.5, - "low_amount":73288.0, - "close_amount":74196.5 - }, - { - "date":"2023-03-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73810.0, - "high_amount":74456.5, - "low_amount":73288.0, - "close_amount":74196.5 - }, - { - "date":"2023-03-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73969.5, - "high_amount":74376.5, - "low_amount":71562.5, - "close_amount":71986.5 - }, - { - "date":"2023-03-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72180.0, - "high_amount":72513.5, - "low_amount":70923.0, - "close_amount":71496.5 - }, - { - "date":"2023-03-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":72264.5, - "high_amount":72631.0, - "low_amount":70721.0, - "close_amount":70903.5 - }, - { - "date":"2023-03-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71097.5, - "high_amount":71851.5, - "low_amount":69666.5, - "close_amount":71401.5 - }, - { - "date":"2023-03-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71885.5, - "high_amount":72616.5, - "low_amount":71325.0, - "close_amount":71989.0 - }, - { - "date":"2023-03-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71885.5, - "high_amount":72616.5, - "low_amount":71325.0, - "close_amount":71989.0 - }, - { - "date":"2023-03-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71885.5, - "high_amount":72616.5, - "low_amount":71325.0, - "close_amount":71989.0 - }, - { - "date":"2023-03-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71555.0, - "high_amount":71697.5, - "low_amount":69959.5, - "close_amount":70792.5 - }, - { - "date":"2023-03-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71060.0, - "high_amount":71252.5, - "low_amount":70341.0, - "close_amount":70926.5 - }, - { - "date":"2023-03-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71424.0, - "high_amount":71730.5, - "low_amount":70779.5, - "close_amount":71080.0 - }, - { - "date":"2023-03-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70929.0, - "high_amount":71900.5, - "low_amount":70863.0, - "close_amount":71257.0 - }, - { - "date":"2023-03-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71242.0, - "high_amount":71565.5, - "low_amount":69641.5, - "close_amount":69906.5 - }, - { - "date":"2023-03-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71242.0, - "high_amount":71565.5, - "low_amount":69641.5, - "close_amount":69906.5 - }, - { - "date":"2023-03-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71242.0, - "high_amount":71565.5, - "low_amount":69641.5, - "close_amount":69906.5 - }, - { - "date":"2023-03-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":69879.0, - "high_amount":70290.0, - "low_amount":68058.5, - "close_amount":68563.0 - }, - { - "date":"2023-03-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":68777.0, - "high_amount":68930.5, - "low_amount":66772.5, - "close_amount":67123.5 - }, - { - "date":"2023-03-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":67204.5, - "high_amount":68572.5, - "low_amount":67027.5, - "close_amount":68108.0 - }, - { - "date":"2023-03-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":67204.5, - "high_amount":68572.5, - "low_amount":67027.5, - "close_amount":68108.0 - }, - { - "date":"2023-03-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":68766.0, - "high_amount":70259.0, - "low_amount":68650.0, - "close_amount":69964.5 - }, - { - "date":"2023-04-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":68766.0, - "high_amount":70259.0, - "low_amount":68650.0, - "close_amount":69964.5 - }, - { - "date":"2023-04-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":68766.0, - "high_amount":70259.0, - "low_amount":68650.0, - "close_amount":69964.5 - }, - { - "date":"2023-04-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70641.0, - "high_amount":71235.5, - "low_amount":70101.0, - "close_amount":70853.5 - }, - { - "date":"2023-04-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70641.0, - "high_amount":71235.5, - "low_amount":70101.0, - "close_amount":70853.5 - }, - { - "date":"2023-04-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":70957.0, - "high_amount":71449.0, - "low_amount":70530.0, - "close_amount":71180.0 - }, - { - "date":"2023-04-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71011.5, - "high_amount":72654.0, - "low_amount":70530.5, - "close_amount":72379.0 - }, - { - "date":"2023-04-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71011.5, - "high_amount":72654.0, - "low_amount":70530.5, - "close_amount":72379.0 - }, - { - "date":"2023-04-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71011.5, - "high_amount":72654.0, - "low_amount":70530.5, - "close_amount":72379.0 - }, - { - "date":"2023-04-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":71011.5, - "high_amount":72654.0, - "low_amount":70530.5, - "close_amount":72379.0 - }, - { - "date":"2023-04-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":73846.0, - "high_amount":76291.0, - "low_amount":73782.5, - "close_amount":74795.0 - }, - { - "date":"2023-04-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75231.0, - "high_amount":75364.5, - "low_amount":74264.0, - "close_amount":74810.0 - }, - { - "date":"2023-04-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":74941.5, - "high_amount":75950.0, - "low_amount":74464.5, - "close_amount":75420.0 - }, - { - "date":"2023-04-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75380.0, - "high_amount":76081.0, - "low_amount":74774.5, - "close_amount":75698.5 - }, - { - "date":"2023-04-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75380.0, - "high_amount":76081.0, - "low_amount":74774.5, - "close_amount":75698.5 - }, - { - "date":"2023-04-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75380.0, - "high_amount":76081.0, - "low_amount":74774.5, - "close_amount":75698.5 - }, - { - "date":"2023-04-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75380.0, - "high_amount":76081.0, - "low_amount":74774.5, - "close_amount":75698.5 - }, - { - "date":"2023-04-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75847.5, - "high_amount":76238.5, - "low_amount":75108.5, - "close_amount":76057.5 - }, - { - "date":"2023-04-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76424.0, - "high_amount":77357.5, - "low_amount":75537.0, - "close_amount":76187.5 - }, - { - "date":"2023-04-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76231.0, - "high_amount":76509.0, - "low_amount":75054.5, - "close_amount":75267.0 - }, - { - "date":"2023-04-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75710.0, - "high_amount":76787.5, - "low_amount":75267.0, - "close_amount":76439.5 - }, - { - "date":"2023-04-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76510.5, - "high_amount":76510.5, - "low_amount":75205.0, - "close_amount":75779.0 - }, - { - "date":"2023-04-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76510.5, - "high_amount":76510.5, - "low_amount":75205.0, - "close_amount":75779.0 - }, - { - "date":"2023-04-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76510.5, - "high_amount":76510.5, - "low_amount":75205.0, - "close_amount":75779.0 - }, - { - "date":"2023-04-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":75897.5, - "high_amount":76404.5, - "low_amount":75357.5, - "close_amount":76199.5 - }, - { - "date":"2023-04-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76199.5, - "high_amount":76755.0, - "low_amount":75798.0, - "close_amount":76301.0 - }, - { - "date":"2023-04-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76246.0, - "high_amount":77085.5, - "low_amount":75984.0, - "close_amount":76845.5 - }, - { - "date":"2023-04-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":76911.5, - "high_amount":77480.5, - "low_amount":76594.0, - "close_amount":77227.0 - }, - { - "date":"2023-04-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77355.5, - "high_amount":78314.5, - "low_amount":76977.5, - "close_amount":77945.5 - }, - { - "date":"2023-04-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77355.5, - "high_amount":78314.5, - "low_amount":76977.5, - "close_amount":77945.5 - }, - { - "date":"2023-04-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77355.5, - "high_amount":78314.5, - "low_amount":76977.5, - "close_amount":77945.5 - }, - { - "date":"2023-05-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77355.5, - "high_amount":78314.5, - "low_amount":76977.5, - "close_amount":77945.5 - }, - { - "date":"2023-05-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77826.0, - "high_amount":78123.5, - "low_amount":76808.0, - "close_amount":77573.5 - }, - { - "date":"2023-05-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77581.0, - "high_amount":78425.5, - "low_amount":77132.0, - "close_amount":78219.5 - }, - { - "date":"2023-05-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":78224.5, - "high_amount":78599.5, - "low_amount":77475.5, - "close_amount":77939.0 - }, - { - "date":"2023-05-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":78031.5, - "high_amount":78585.0, - "low_amount":76818.5, - "close_amount":77023.5 - }, - { - "date":"2023-05-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":78031.5, - "high_amount":78585.0, - "low_amount":76818.5, - "close_amount":77023.5 - }, - { - "date":"2023-05-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":78031.5, - "high_amount":78585.0, - "low_amount":76818.5, - "close_amount":77023.5 - }, - { - "date":"2023-05-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":77512.0, - "high_amount":79980.0, - "low_amount":77027.5, - "close_amount":79726.0 - }, - { - "date":"2023-05-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80031.0, - "high_amount":81303.5, - "low_amount":79786.5, - "close_amount":80129.0 - }, - { - "date":"2023-05-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":80589.5, - "high_amount":81217.5, - "low_amount":80035.5, - "close_amount":80834.5 - }, - { - "date":"2023-05-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81136.0, - "high_amount":81749.0, - "low_amount":80437.5, - "close_amount":81361.5 - }, - { - "date":"2023-05-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81673.0, - "high_amount":82468.5, - "low_amount":81211.5, - "close_amount":81904.5 - }, - { - "date":"2023-05-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81673.0, - "high_amount":82468.5, - "low_amount":81211.5, - "close_amount":81904.5 - }, - { - "date":"2023-05-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81673.0, - "high_amount":82468.5, - "low_amount":81211.5, - "close_amount":81904.5 - }, - { - "date":"2023-05-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82780.5, - "high_amount":84359.5, - "low_amount":82368.0, - "close_amount":83549.0 - }, - { - "date":"2023-05-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":83960.5, - "high_amount":85068.5, - "low_amount":82364.5, - "close_amount":83057.5 - }, - { - "date":"2023-05-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":83347.5, - "high_amount":83492.5, - "low_amount":81534.0, - "close_amount":81964.0 - }, - { - "date":"2023-05-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82478.0, - "high_amount":82789.5, - "low_amount":80589.0, - "close_amount":80798.0 - }, - { - "date":"2023-05-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81182.5, - "high_amount":82862.5, - "low_amount":80016.0, - "close_amount":82622.5 - }, - { - "date":"2023-05-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81182.5, - "high_amount":82862.5, - "low_amount":80016.0, - "close_amount":82622.5 - }, - { - "date":"2023-05-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":81182.5, - "high_amount":82862.5, - "low_amount":80016.0, - "close_amount":82622.5 - }, - { - "date":"2023-05-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82645.0, - "high_amount":82982.5, - "low_amount":81806.0, - "close_amount":82431.0 - }, - { - "date":"2023-05-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82474.5, - "high_amount":83460.5, - "low_amount":82193.5, - "close_amount":83131.5 - }, - { - "date":"2023-05-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82960.0, - "high_amount":83407.5, - "low_amount":82000.5, - "close_amount":82342.5 - }, - { - "date":"2023-05-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82131.0, - "high_amount":82723.5, - "low_amount":81151.0, - "close_amount":82350.5 - }, - { - "date":"2023-05-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82570.0, - "high_amount":83281.5, - "low_amount":82065.0, - "close_amount":82915.5 - }, - { - "date":"2023-05-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82570.0, - "high_amount":83281.5, - "low_amount":82065.0, - "close_amount":82915.5 - }, - { - "date":"2023-05-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":82570.0, - "high_amount":83281.5, - "low_amount":82065.0, - "close_amount":82915.5 - }, - { - "date":"2023-05-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":83685.0, - "high_amount":84391.0, - "low_amount":82966.0, - "close_amount":83924.5 - }, - { - "date":"2023-05-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":84071.5, - "high_amount":84343.0, - "low_amount":83284.5, - "close_amount":83646.5 - }, - { - "date":"2023-05-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":83760.5, - "high_amount":84821.0, - "low_amount":82815.0, - "close_amount":83895.0 - }, - { - "date":"2023-06-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":84074.0, - "high_amount":85395.5, - "low_amount":83471.0, - "close_amount":85039.5 - }, - { - "date":"2023-06-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":85379.5, - "high_amount":85877.5, - "low_amount":84750.5, - "close_amount":85161.0 - }, - { - "date":"2023-06-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":85379.5, - "high_amount":85877.5, - "low_amount":84750.5, - "close_amount":85161.0 - }, - { - "date":"2023-06-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":85379.5, - "high_amount":85877.5, - "low_amount":84750.5, - "close_amount":85161.0 - }, - { - "date":"2023-06-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":85668.5, - "high_amount":86996.5, - "low_amount":85433.5, - "close_amount":86692.5 - }, - { - "date":"2023-06-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":87121.5, - "high_amount":87871.5, - "low_amount":86085.0, - "close_amount":87296.0 - }, - { - "date":"2023-06-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":87875.0, - "high_amount":89941.0, - "low_amount":86840.5, - "close_amount":89060.0 - }, - { - "date":"2023-06-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89339.0, - "high_amount":91073.0, - "low_amount":87972.0, - "close_amount":88568.5 - }, - { - "date":"2023-06-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89626.0, - "high_amount":89829.0, - "low_amount":88462.0, - "close_amount":88910.0 - }, - { - "date":"2023-06-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89626.0, - "high_amount":89829.0, - "low_amount":88462.0, - "close_amount":88910.0 - }, - { - "date":"2023-06-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89626.0, - "high_amount":89829.0, - "low_amount":88462.0, - "close_amount":88910.0 - }, - { - "date":"2023-06-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89489.5, - "high_amount":89917.0, - "low_amount":88618.5, - "close_amount":89056.5 - }, - { - "date":"2023-06-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89492.0, - "high_amount":90017.5, - "low_amount":88703.5, - "close_amount":88990.0 - }, - { - "date":"2023-06-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89471.5, - "high_amount":90398.5, - "low_amount":89131.5, - "close_amount":90146.0 - }, - { - "date":"2023-06-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":90332.5, - "high_amount":90686.5, - "low_amount":89295.0, - "close_amount":89431.0 - }, - { - "date":"2023-06-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89745.0, - "high_amount":90267.5, - "low_amount":89238.0, - "close_amount":89812.5 - }, - { - "date":"2023-06-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89745.0, - "high_amount":90267.5, - "low_amount":89238.0, - "close_amount":89812.5 - }, - { - "date":"2023-06-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89745.0, - "high_amount":90267.5, - "low_amount":89238.0, - "close_amount":89812.5 - }, - { - "date":"2023-06-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":90008.5, - "high_amount":90434.0, - "low_amount":89069.0, - "close_amount":89574.0 - }, - { - "date":"2023-06-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89566.5, - "high_amount":91830.5, - "low_amount":89138.5, - "close_amount":91551.5 - }, - { - "date":"2023-06-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":91765.5, - "high_amount":91972.0, - "low_amount":90330.5, - "close_amount":91271.5 - }, - { - "date":"2023-06-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":91610.5, - "high_amount":91725.5, - "low_amount":89391.0, - "close_amount":89595.0 - }, - { - "date":"2023-06-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89795.0, - "high_amount":89924.0, - "low_amount":87632.5, - "close_amount":88212.5 - }, - { - "date":"2023-06-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89795.0, - "high_amount":89924.0, - "low_amount":87632.5, - "close_amount":88212.5 - }, - { - "date":"2023-06-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89795.0, - "high_amount":89924.0, - "low_amount":87632.5, - "close_amount":88212.5 - }, - { - "date":"2023-06-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":88247.5, - "high_amount":89300.0, - "low_amount":87731.0, - "close_amount":89072.5 - }, - { - "date":"2023-06-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":89331.5, - "high_amount":90256.0, - "low_amount":89132.5, - "close_amount":89692.0 - }, - { - "date":"2023-06-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":90384.0, - "high_amount":91625.5, - "low_amount":89677.5, - "close_amount":90859.0 - }, - { - "date":"2023-06-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":90384.0, - "high_amount":91625.5, - "low_amount":89677.5, - "close_amount":90859.0 - }, - { - "date":"2023-06-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":91275.5, - "high_amount":92750.5, - "low_amount":91113.0, - "close_amount":92311.5 - }, - { - "date":"2023-07-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":91275.5, - "high_amount":92750.5, - "low_amount":91113.0, - "close_amount":92311.5 - }, - { - "date":"2023-07-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":91275.5, - "high_amount":92750.5, - "low_amount":91113.0, - "close_amount":92311.5 - }, - { - "date":"2023-07-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":92910.5, - "high_amount":93333.5, - "low_amount":91723.0, - "close_amount":91847.0 - }, - { - "date":"2023-07-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":92235.0, - "high_amount":92612.5, - "low_amount":91463.0, - "close_amount":91724.5 - }, - { - "date":"2023-07-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":91824.5, - "high_amount":92342.0, - "low_amount":91063.5, - "close_amount":91564.0 - }, - { - "date":"2023-07-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":92309.0, - "high_amount":94508.0, - "low_amount":91870.0, - "close_amount":93990.0 - }, - { - "date":"2023-07-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":93941.0, - "high_amount":96786.0, - "low_amount":92613.0, - "close_amount":95480.5 - }, - { - "date":"2023-07-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":93941.0, - "high_amount":96786.0, - "low_amount":92613.0, - "close_amount":95480.5 - }, - { - "date":"2023-07-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":93941.0, - "high_amount":96786.0, - "low_amount":92613.0, - "close_amount":95480.5 - }, - { - "date":"2023-07-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96243.5, - "high_amount":97316.5, - "low_amount":94915.5, - "close_amount":95077.0 - }, - { - "date":"2023-07-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95853.0, - "high_amount":96526.0, - "low_amount":95380.0, - "close_amount":96131.0 - }, - { - "date":"2023-07-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96387.5, - "high_amount":96621.0, - "low_amount":95177.0, - "close_amount":95550.0 - }, - { - "date":"2023-07-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96006.5, - "high_amount":96185.5, - "low_amount":94152.0, - "close_amount":94806.5 - }, - { - "date":"2023-07-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95173.0, - "high_amount":95472.0, - "low_amount":94199.0, - "close_amount":95108.5 - }, - { - "date":"2023-07-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95173.0, - "high_amount":95472.0, - "low_amount":94199.0, - "close_amount":95108.5 - }, - { - "date":"2023-07-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95173.0, - "high_amount":95472.0, - "low_amount":94199.0, - "close_amount":95108.5 - }, - { - "date":"2023-07-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95442.5, - "high_amount":95862.0, - "low_amount":94368.5, - "close_amount":94838.5 - }, - { - "date":"2023-07-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95132.5, - "high_amount":95192.5, - "low_amount":93284.5, - "close_amount":93904.0 - }, - { - "date":"2023-07-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":94078.0, - "high_amount":95201.0, - "low_amount":93113.0, - "close_amount":94450.5 - }, - { - "date":"2023-07-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":94699.5, - "high_amount":94919.5, - "low_amount":93752.5, - "close_amount":94352.0 - }, - { - "date":"2023-07-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":94288.0, - "high_amount":95438.5, - "low_amount":93751.5, - "close_amount":94649.0 - }, - { - "date":"2023-07-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":94288.0, - "high_amount":95438.5, - "low_amount":93751.5, - "close_amount":94649.0 - }, - { - "date":"2023-07-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":94288.0, - "high_amount":95438.5, - "low_amount":93751.5, - "close_amount":94649.0 - }, - { - "date":"2023-07-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":94993.0, - "high_amount":95714.0, - "low_amount":94608.0, - "close_amount":94989.5 - }, - { - "date":"2023-07-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95682.0, - "high_amount":96775.0, - "low_amount":95419.0, - "close_amount":96316.0 - }, - { - "date":"2023-07-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96512.0, - "high_amount":99334.5, - "low_amount":96323.5, - "close_amount":96786.0 - }, - { - "date":"2023-07-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97485.5, - "high_amount":97673.0, - "low_amount":96204.0, - "close_amount":96955.0 - }, - { - "date":"2023-07-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97383.0, - "high_amount":99817.5, - "low_amount":95834.5, - "close_amount":98370.5 - }, - { - "date":"2023-07-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97383.0, - "high_amount":99817.5, - "low_amount":95834.5, - "close_amount":98370.5 - }, - { - "date":"2023-07-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97383.0, - "high_amount":99817.5, - "low_amount":95834.5, - "close_amount":98370.5 - }, - { - "date":"2023-07-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99142.0, - "high_amount":100026.0, - "low_amount":98512.0, - "close_amount":99573.5 - }, - { - "date":"2023-08-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99748.5, - "high_amount":101729.5, - "low_amount":99276.0, - "close_amount":100657.5 - }, - { - "date":"2023-08-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100737.5, - "high_amount":100767.5, - "low_amount":96288.0, - "close_amount":97272.0 - }, - { - "date":"2023-08-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97233.5, - "high_amount":97927.0, - "low_amount":95948.0, - "close_amount":96859.0 - }, - { - "date":"2023-08-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97679.5, - "high_amount":97747.0, - "low_amount":96154.0, - "close_amount":96495.0 - }, - { - "date":"2023-08-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97679.5, - "high_amount":97747.0, - "low_amount":96154.0, - "close_amount":96495.0 - }, - { - "date":"2023-08-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97679.5, - "high_amount":97747.0, - "low_amount":96154.0, - "close_amount":96495.0 - }, - { - "date":"2023-08-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97081.5, - "high_amount":97096.5, - "low_amount":95332.5, - "close_amount":95521.5 - }, - { - "date":"2023-08-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96080.0, - "high_amount":96620.0, - "low_amount":94755.0, - "close_amount":95466.0 - }, - { - "date":"2023-08-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96258.5, - "high_amount":97594.5, - "low_amount":94988.5, - "close_amount":97136.0 - }, - { - "date":"2023-08-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97344.5, - "high_amount":98725.5, - "low_amount":94479.0, - "close_amount":97044.0 - }, - { - "date":"2023-08-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97326.5, - "high_amount":97870.5, - "low_amount":95922.5, - "close_amount":96258.5 - }, - { - "date":"2023-08-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97326.5, - "high_amount":97870.5, - "low_amount":95922.5, - "close_amount":96258.5 - }, - { - "date":"2023-08-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97326.5, - "high_amount":97870.5, - "low_amount":95922.5, - "close_amount":96258.5 - }, - { - "date":"2023-08-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96248.5, - "high_amount":96271.0, - "low_amount":93473.0, - "close_amount":95060.0 - }, - { - "date":"2023-08-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96248.5, - "high_amount":96271.0, - "low_amount":93473.0, - "close_amount":95060.0 - }, - { - "date":"2023-08-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":94824.0, - "high_amount":97105.5, - "low_amount":93596.0, - "close_amount":96765.5 - }, - { - "date":"2023-08-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96889.5, - "high_amount":97223.0, - "low_amount":95536.5, - "close_amount":95900.5 - }, - { - "date":"2023-08-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95805.5, - "high_amount":96682.0, - "low_amount":95183.0, - "close_amount":95747.0 - }, - { - "date":"2023-08-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95805.5, - "high_amount":96682.0, - "low_amount":95183.0, - "close_amount":95747.0 - }, - { - "date":"2023-08-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95805.5, - "high_amount":96682.0, - "low_amount":95183.0, - "close_amount":95747.0 - }, - { - "date":"2023-08-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":95948.5, - "high_amount":98031.5, - "low_amount":95647.0, - "close_amount":97596.5 - }, - { - "date":"2023-08-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98121.0, - "high_amount":98902.5, - "low_amount":97445.0, - "close_amount":98186.0 - }, - { - "date":"2023-08-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98611.0, - "high_amount":99185.5, - "low_amount":97483.0, - "close_amount":97871.5 - }, - { - "date":"2023-08-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98489.0, - "high_amount":99454.5, - "low_amount":97581.0, - "close_amount":98197.0 - }, - { - "date":"2023-08-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98172.0, - "high_amount":99061.0, - "low_amount":95489.0, - "close_amount":96994.5 - }, - { - "date":"2023-08-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98172.0, - "high_amount":99061.0, - "low_amount":95489.0, - "close_amount":96994.5 - }, - { - "date":"2023-08-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98172.0, - "high_amount":99061.0, - "low_amount":95489.0, - "close_amount":96994.5 - }, - { - "date":"2023-08-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97107.0, - "high_amount":97527.0, - "low_amount":96357.0, - "close_amount":96628.0 - }, - { - "date":"2023-08-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":96754.5, - "high_amount":97964.5, - "low_amount":96747.0, - "close_amount":97392.0 - }, - { - "date":"2023-08-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97961.0, - "high_amount":98503.5, - "low_amount":97178.0, - "close_amount":97300.5 - }, - { - "date":"2023-08-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97818.0, - "high_amount":98067.0, - "low_amount":96189.0, - "close_amount":96510.5 - }, - { - "date":"2023-09-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97075.5, - "high_amount":99516.5, - "low_amount":96750.5, - "close_amount":99057.5 - }, - { - "date":"2023-09-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97075.5, - "high_amount":99516.5, - "low_amount":96750.5, - "close_amount":99057.5 - }, - { - "date":"2023-09-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":97075.5, - "high_amount":99516.5, - "low_amount":96750.5, - "close_amount":99057.5 - }, - { - "date":"2023-09-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99885.0, - "high_amount":100534.5, - "low_amount":98502.0, - "close_amount":99407.0 - }, - { - "date":"2023-09-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99752.0, - "high_amount":100893.5, - "low_amount":98788.5, - "close_amount":99516.0 - }, - { - "date":"2023-09-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99897.0, - "high_amount":100155.5, - "low_amount":98396.0, - "close_amount":99283.5 - }, - { - "date":"2023-09-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99423.5, - "high_amount":101228.0, - "low_amount":98986.0, - "close_amount":100673.0 - }, - { - "date":"2023-09-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101149.5, - "high_amount":103981.5, - "low_amount":100603.0, - "close_amount":102673.5 - }, - { - "date":"2023-09-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101149.5, - "high_amount":103981.5, - "low_amount":100603.0, - "close_amount":102673.5 - }, - { - "date":"2023-09-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101149.5, - "high_amount":103981.5, - "low_amount":100603.0, - "close_amount":102673.5 - }, - { - "date":"2023-09-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":104181.0, - "high_amount":104256.0, - "low_amount":103042.5, - "close_amount":103887.5 - }, - { - "date":"2023-09-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":104813.5, - "high_amount":104912.5, - "low_amount":100156.0, - "close_amount":101112.5 - }, - { - "date":"2023-09-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101252.5, - "high_amount":102612.5, - "low_amount":100734.0, - "close_amount":101964.0 - }, - { - "date":"2023-09-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102460.0, - "high_amount":102900.0, - "low_amount":101474.0, - "close_amount":101850.0 - }, - { - "date":"2023-09-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102557.5, - "high_amount":103460.5, - "low_amount":101805.5, - "close_amount":102639.5 - }, - { - "date":"2023-09-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102557.5, - "high_amount":103460.5, - "low_amount":101805.5, - "close_amount":102639.5 - }, - { - "date":"2023-09-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102557.5, - "high_amount":103460.5, - "low_amount":101805.5, - "close_amount":102639.5 - }, - { - "date":"2023-09-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":103021.0, - "high_amount":104050.0, - "low_amount":102283.5, - "close_amount":103517.5 - }, - { - "date":"2023-09-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":103021.0, - "high_amount":104050.0, - "low_amount":102283.5, - "close_amount":103517.5 - }, - { - "date":"2023-09-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":103492.5, - "high_amount":104366.5, - "low_amount":102474.0, - "close_amount":102772.5 - }, - { - "date":"2023-09-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102765.0, - "high_amount":103091.5, - "low_amount":100438.5, - "close_amount":100832.5 - }, - { - "date":"2023-09-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101001.0, - "high_amount":101557.5, - "low_amount":99672.0, - "close_amount":100240.5 - }, - { - "date":"2023-09-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101001.0, - "high_amount":101557.5, - "low_amount":99672.0, - "close_amount":100240.5 - }, - { - "date":"2023-09-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101001.0, - "high_amount":101557.5, - "low_amount":99672.0, - "close_amount":100240.5 - }, - { - "date":"2023-09-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100744.5, - "high_amount":100894.5, - "low_amount":99673.0, - "close_amount":100038.0 - }, - { - "date":"2023-09-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100066.5, - "high_amount":101757.5, - "low_amount":99978.0, - "close_amount":100586.5 - }, - { - "date":"2023-09-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100601.5, - "high_amount":100909.0, - "low_amount":99790.5, - "close_amount":100606.5 - }, - { - "date":"2023-09-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101216.5, - "high_amount":101642.5, - "low_amount":99453.5, - "close_amount":99750.0 - }, - { - "date":"2023-09-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100417.5, - "high_amount":102634.5, - "low_amount":100247.5, - "close_amount":101989.5 - }, - { - "date":"2023-09-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100417.5, - "high_amount":102634.5, - "low_amount":100247.5, - "close_amount":101989.5 - }, - { - "date":"2023-10-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100417.5, - "high_amount":102634.5, - "low_amount":100247.5, - "close_amount":101989.5 - }, - { - "date":"2023-10-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100417.5, - "high_amount":102634.5, - "low_amount":100247.5, - "close_amount":101989.5 - }, - { - "date":"2023-10-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102266.0, - "high_amount":102860.5, - "low_amount":100610.0, - "close_amount":101263.5 - }, - { - "date":"2023-10-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101150.0, - "high_amount":101150.0, - "low_amount":98492.5, - "close_amount":99491.5 - }, - { - "date":"2023-10-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100321.5, - "high_amount":100794.0, - "low_amount":99499.0, - "close_amount":100260.5 - }, - { - "date":"2023-10-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101252.0, - "high_amount":101354.5, - "low_amount":100338.0, - "close_amount":100688.0 - }, - { - "date":"2023-10-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101252.0, - "high_amount":101354.5, - "low_amount":100338.0, - "close_amount":100688.0 - }, - { - "date":"2023-10-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101252.0, - "high_amount":101354.5, - "low_amount":100338.0, - "close_amount":100688.0 - }, - { - "date":"2023-10-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99977.0, - "high_amount":100224.5, - "low_amount":98373.5, - "close_amount":98872.5 - }, - { - "date":"2023-10-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99211.5, - "high_amount":101128.0, - "low_amount":98972.5, - "close_amount":100770.5 - }, - { - "date":"2023-10-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101208.0, - "high_amount":101867.0, - "low_amount":100854.5, - "close_amount":101122.0 - }, - { - "date":"2023-10-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101637.0, - "high_amount":102254.5, - "low_amount":101339.5, - "close_amount":101594.5 - }, - { - "date":"2023-10-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101192.0, - "high_amount":104902.0, - "low_amount":100909.5, - "close_amount":104444.5 - }, - { - "date":"2023-10-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101192.0, - "high_amount":104902.0, - "low_amount":100909.5, - "close_amount":104444.5 - }, - { - "date":"2023-10-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101192.0, - "high_amount":104902.0, - "low_amount":100909.5, - "close_amount":104444.5 - }, - { - "date":"2023-10-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":104588.5, - "high_amount":105921.5, - "low_amount":103779.0, - "close_amount":104459.5 - }, - { - "date":"2023-10-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":105144.5, - "high_amount":105599.0, - "low_amount":103487.0, - "close_amount":103726.0 - }, - { - "date":"2023-10-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":104030.0, - "high_amount":105494.5, - "low_amount":102730.0, - "close_amount":104426.0 - }, - { - "date":"2023-10-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":103799.5, - "high_amount":104782.5, - "low_amount":102909.5, - "close_amount":104300.0 - }, - { - "date":"2023-10-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":104011.0, - "high_amount":105118.0, - "low_amount":102666.0, - "close_amount":103055.0 - }, - { - "date":"2023-10-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":104011.0, - "high_amount":105118.0, - "low_amount":102666.0, - "close_amount":103055.0 - }, - { - "date":"2023-10-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":104011.0, - "high_amount":105118.0, - "low_amount":102666.0, - "close_amount":103055.0 - }, - { - "date":"2023-10-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":103242.5, - "high_amount":103660.0, - "low_amount":99583.5, - "close_amount":100108.5 - }, - { - "date":"2023-10-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":103242.5, - "high_amount":103660.0, - "low_amount":99583.5, - "close_amount":100108.5 - }, - { - "date":"2023-10-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":100611.0, - "high_amount":101070.0, - "low_amount":98221.0, - "close_amount":98930.5 - }, - { - "date":"2023-10-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98393.0, - "high_amount":98509.5, - "low_amount":96684.0, - "close_amount":97460.0 - }, - { - "date":"2023-10-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98065.0, - "high_amount":99882.0, - "low_amount":97813.5, - "close_amount":99465.5 - }, - { - "date":"2023-10-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98065.0, - "high_amount":99882.0, - "low_amount":97813.5, - "close_amount":99465.5 - }, - { - "date":"2023-10-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98065.0, - "high_amount":99882.0, - "low_amount":97813.5, - "close_amount":99465.5 - }, - { - "date":"2023-10-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99792.0, - "high_amount":100000.5, - "low_amount":97082.0, - "close_amount":98357.0 - }, - { - "date":"2023-10-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":99910.5, - "high_amount":100113.0, - "low_amount":98109.5, - "close_amount":98409.5 - }, - { - "date":"2023-11-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98632.0, - "high_amount":99056.0, - "low_amount":97718.5, - "close_amount":97948.5 - }, - { - "date":"2023-11-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":98541.0, - "high_amount":100212.0, - "low_amount":98351.0, - "close_amount":99999.5 - }, - { - "date":"2023-11-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102704.0, - "high_amount":103148.0, - "low_amount":100838.0, - "close_amount":101071.5 - }, - { - "date":"2023-11-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102704.0, - "high_amount":103148.0, - "low_amount":100838.0, - "close_amount":101071.5 - }, - { - "date":"2023-11-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102704.0, - "high_amount":103148.0, - "low_amount":100838.0, - "close_amount":101071.5 - }, - { - "date":"2023-11-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101963.0, - "high_amount":102590.0, - "low_amount":100792.5, - "close_amount":101666.0 - }, - { - "date":"2023-11-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101622.0, - "high_amount":102416.0, - "low_amount":101294.5, - "close_amount":101599.5 - }, - { - "date":"2023-11-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102360.5, - "high_amount":102980.5, - "low_amount":101544.0, - "close_amount":102122.5 - }, - { - "date":"2023-11-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102126.5, - "high_amount":103088.5, - "low_amount":100981.0, - "close_amount":101764.0 - }, - { - "date":"2023-11-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101764.0, - "high_amount":102697.5, - "low_amount":101058.5, - "close_amount":102441.0 - }, - { - "date":"2023-11-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101764.0, - "high_amount":102697.5, - "low_amount":101058.5, - "close_amount":102441.0 - }, - { - "date":"2023-11-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":101764.0, - "high_amount":102697.5, - "low_amount":101058.5, - "close_amount":102441.0 - }, - { - "date":"2023-11-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102836.0, - "high_amount":103795.5, - "low_amount":102243.5, - "close_amount":103504.5 - }, - { - "date":"2023-11-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":102836.0, - "high_amount":103795.5, - "low_amount":102243.5, - "close_amount":103504.5 - }, - { - "date":"2023-11-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":104498.5, - "high_amount":106299.0, - "low_amount":103989.5, - "close_amount":105649.5 - }, - { - "date":"2023-11-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":105923.0, - "high_amount":107981.0, - "low_amount":105606.5, - "close_amount":107017.0 - }, - { - "date":"2023-11-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":107293.5, - "high_amount":108112.5, - "low_amount":106779.5, - "close_amount":107161.0 - }, - { - "date":"2023-11-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":107293.5, - "high_amount":108112.5, - "low_amount":106779.5, - "close_amount":107161.0 - }, - { - "date":"2023-11-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":107293.5, - "high_amount":108112.5, - "low_amount":106779.5, - "close_amount":107161.0 - }, - { - "date":"2023-11-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":107384.5, - "high_amount":107941.0, - "low_amount":105699.0, - "close_amount":106170.5 - }, - { - "date":"2023-11-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":106871.5, - "high_amount":107747.0, - "low_amount":106224.5, - "close_amount":107176.0 - }, - { - "date":"2023-11-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":107513.5, - "high_amount":107881.0, - "low_amount":106104.5, - "close_amount":107043.5 - }, - { - "date":"2023-11-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":107243.5, - "high_amount":107758.5, - "low_amount":106287.0, - "close_amount":106718.5 - }, - { - "date":"2023-11-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":106958.5, - "high_amount":107088.5, - "low_amount":105298.5, - "close_amount":105707.0 - }, - { - "date":"2023-11-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":106958.5, - "high_amount":107088.5, - "low_amount":105298.5, - "close_amount":105707.0 - }, - { - "date":"2023-11-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":106958.5, - "high_amount":107088.5, - "low_amount":105298.5, - "close_amount":105707.0 - }, - { - "date":"2023-11-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":106958.5, - "high_amount":107088.5, - "low_amount":105298.5, - "close_amount":105707.0 - }, - { - "date":"2023-11-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":106267.0, - "high_amount":110252.5, - "low_amount":105814.5, - "close_amount":109967.5 - }, - { - "date":"2023-11-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":111118.5, - "high_amount":112384.5, - "low_amount":109758.5, - "close_amount":111837.0 - }, - { - "date":"2023-11-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":112171.0, - "high_amount":112265.0, - "low_amount":109068.0, - "close_amount":110423.5 - }, - { - "date":"2023-12-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":110896.0, - "high_amount":112464.0, - "low_amount":110180.5, - "close_amount":111537.5 - }, - { - "date":"2023-12-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":110896.0, - "high_amount":112464.0, - "low_amount":110180.5, - "close_amount":111537.5 - }, - { - "date":"2023-12-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":110896.0, - "high_amount":112464.0, - "low_amount":110180.5, - "close_amount":111537.5 - }, - { - "date":"2023-12-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":113933.5, - "high_amount":114181.0, - "low_amount":111904.5, - "close_amount":112380.5 - }, - { - "date":"2023-12-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":112628.0, - "high_amount":113553.5, - "low_amount":111567.5, - "close_amount":112707.0 - }, - { - "date":"2023-12-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":112724.5, - "high_amount":116840.0, - "low_amount":112518.5, - "close_amount":115941.5 - }, - { - "date":"2023-12-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":116323.0, - "high_amount":122119.0, - "low_amount":115000.0, - "close_amount":120618.0 - }, - { - "date":"2023-12-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":121546.0, - "high_amount":122696.0, - "low_amount":118026.5, - "close_amount":119544.0 - }, - { - "date":"2023-12-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":121546.0, - "high_amount":122696.0, - "low_amount":118026.5, - "close_amount":119544.0 - }, - { - "date":"2023-12-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":121546.0, - "high_amount":122696.0, - "low_amount":118026.5, - "close_amount":119544.0 - }, - { - "date":"2023-12-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":120144.0, - "high_amount":122488.5, - "low_amount":119564.0, - "close_amount":121674.5 - }, - { - "date":"2023-12-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":122276.0, - "high_amount":122276.0, - "low_amount":119994.5, - "close_amount":120712.0 - }, - { - "date":"2023-12-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":120965.5, - "high_amount":122762.5, - "low_amount":120364.5, - "close_amount":122296.5 - }, - { - "date":"2023-12-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":123076.5, - "high_amount":123295.0, - "low_amount":121658.0, - "close_amount":121831.5 - }, - { - "date":"2023-12-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":122543.0, - "high_amount":123715.0, - "low_amount":121443.5, - "close_amount":122764.0 - }, - { - "date":"2023-12-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":122543.0, - "high_amount":123715.0, - "low_amount":121443.5, - "close_amount":122764.0 - }, - { - "date":"2023-12-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":122543.0, - "high_amount":123715.0, - "low_amount":121443.5, - "close_amount":122764.0 - }, - { - "date":"2023-12-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":123681.0, - "high_amount":124058.5, - "low_amount":122515.0, - "close_amount":123180.0 - }, - { - "date":"2023-12-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":123576.0, - "high_amount":123576.0, - "low_amount":121716.5, - "close_amount":122823.5 - }, - { - "date":"2023-12-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":123142.5, - "high_amount":124869.0, - "low_amount":117568.5, - "close_amount":118108.5 - }, - { - "date":"2023-12-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":117563.5, - "high_amount":120348.0, - "low_amount":116100.0, - "close_amount":119723.0 - }, - { - "date":"2023-12-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":120879.5, - "high_amount":122445.5, - "low_amount":119290.0, - "close_amount":121018.0 - }, - { - "date":"2023-12-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":120879.5, - "high_amount":122445.5, - "low_amount":119290.0, - "close_amount":121018.0 - }, - { - "date":"2023-12-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":120879.5, - "high_amount":122445.5, - "low_amount":119290.0, - "close_amount":121018.0 - }, - { - "date":"2023-12-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":120879.5, - "high_amount":122445.5, - "low_amount":119290.0, - "close_amount":121018.0 - }, - { - "date":"2023-12-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":121572.0, - "high_amount":122006.5, - "low_amount":119965.0, - "close_amount":120319.0 - }, - { - "date":"2023-12-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":121407.0, - "high_amount":123214.0, - "low_amount":120317.5, - "close_amount":122364.5 - }, - { - "date":"2023-12-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":122800.5, - "high_amount":124982.5, - "low_amount":122054.5, - "close_amount":124400.0 - }, - { - "date":"2023-12-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":124555.0, - "high_amount":130210.5, - "low_amount":123850.5, - "close_amount":127348.0 - }, - { - "date":"2023-12-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":124555.0, - "high_amount":130210.5, - "low_amount":123850.5, - "close_amount":127348.0 - }, - { - "date":"2023-12-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":124555.0, - "high_amount":130210.5, - "low_amount":123850.5, - "close_amount":127348.0 - }, - { - "date":"2024-01-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":128112.0, - "high_amount":129769.0, - "low_amount":126861.0, - "close_amount":128134.0 - }, - { - "date":"2024-01-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":129329.5, - "high_amount":129828.5, - "low_amount":125379.5, - "close_amount":127448.5 - }, - { - "date":"2024-01-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":127575.0, - "high_amount":127969.0, - "low_amount":125888.5, - "close_amount":126683.5 - }, - { - "date":"2024-01-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":128348.5, - "high_amount":130817.5, - "low_amount":127680.5, - "close_amount":129773.5 - }, - { - "date":"2024-01-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":130322.5, - "high_amount":132555.5, - "low_amount":128658.0, - "close_amount":129729.0 - }, - { - "date":"2024-01-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":130322.5, - "high_amount":132555.5, - "low_amount":128658.0, - "close_amount":129729.0 - }, - { - "date":"2024-01-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":130322.5, - "high_amount":132555.5, - "low_amount":128658.0, - "close_amount":129729.0 - }, - { - "date":"2024-01-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":130955.5, - "high_amount":131150.5, - "low_amount":128876.5, - "close_amount":129275.5 - }, - { - "date":"2024-01-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":130761.0, - "high_amount":132160.0, - "low_amount":129544.5, - "close_amount":130528.5 - }, - { - "date":"2024-01-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":130847.0, - "high_amount":132922.0, - "low_amount":129898.0, - "close_amount":132323.5 - }, - { - "date":"2024-01-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":133276.0, - "high_amount":135250.0, - "low_amount":132533.5, - "close_amount":134661.5 - }, - { - "date":"2024-01-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":135560.0, - "high_amount":135630.0, - "low_amount":133902.5, - "close_amount":134809.0 - }, - { - "date":"2024-01-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":135560.0, - "high_amount":135630.0, - "low_amount":133902.5, - "close_amount":134809.0 - }, - { - "date":"2024-01-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":135560.0, - "high_amount":135630.0, - "low_amount":133902.5, - "close_amount":134809.0 - }, - { - "date":"2024-01-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":135446.5, - "high_amount":135569.0, - "low_amount":133486.5, - "close_amount":134582.5 - }, - { - "date":"2024-01-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134590.0, - "high_amount":136302.0, - "low_amount":133103.5, - "close_amount":134406.0 - }, - { - "date":"2024-01-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":133468.0, - "high_amount":134176.5, - "low_amount":131888.0, - "close_amount":132385.5 - }, - { - "date":"2024-01-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":132382.0, - "high_amount":134300.5, - "low_amount":129517.5, - "close_amount":133247.0 - }, - { - "date":"2024-01-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134092.0, - "high_amount":134798.0, - "low_amount":133224.5, - "close_amount":134158.0 - }, - { - "date":"2024-01-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134092.0, - "high_amount":134798.0, - "low_amount":133224.5, - "close_amount":134158.0 - }, - { - "date":"2024-01-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134092.0, - "high_amount":134798.0, - "low_amount":133224.5, - "close_amount":134158.0 - }, - { - "date":"2024-01-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134092.0, - "high_amount":134798.0, - "low_amount":133224.5, - "close_amount":134158.0 - }, - { - "date":"2024-01-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":136809.0, - "high_amount":137114.0, - "low_amount":130329.5, - "close_amount":131489.0 - }, - { - "date":"2024-01-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":132026.5, - "high_amount":134387.5, - "low_amount":129932.5, - "close_amount":134136.0 - }, - { - "date":"2024-01-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134745.0, - "high_amount":135916.5, - "low_amount":133236.5, - "close_amount":135448.0 - }, - { - "date":"2024-01-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134745.0, - "high_amount":135916.5, - "low_amount":133236.5, - "close_amount":135448.0 - }, - { - "date":"2024-01-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134745.0, - "high_amount":135916.5, - "low_amount":133236.5, - "close_amount":135448.0 - }, - { - "date":"2024-01-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":134745.0, - "high_amount":135916.5, - "low_amount":133236.5, - "close_amount":135448.0 - }, - { - "date":"2024-01-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":136097.5, - "high_amount":141939.0, - "low_amount":135629.0, - "close_amount":140862.0 - }, - { - "date":"2024-01-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":141689.0, - "high_amount":146970.5, - "low_amount":141062.0, - "close_amount":142843.0 - }, - { - "date":"2024-01-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":143738.5, - "high_amount":147784.0, - "low_amount":143543.5, - "close_amount":146340.5 - }, - { - "date":"2024-02-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":148266.5, - "high_amount":148968.5, - "low_amount":144910.5, - "close_amount":145639.0 - }, - { - "date":"2024-02-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":146788.0, - "high_amount":148246.0, - "low_amount":145279.0, - "close_amount":145805.0 - }, - { - "date":"2024-02-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":146788.0, - "high_amount":148246.0, - "low_amount":145279.0, - "close_amount":145805.0 - }, - { - "date":"2024-02-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":146788.0, - "high_amount":148246.0, - "low_amount":145279.0, - "close_amount":145805.0 - }, - { - "date":"2024-02-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":152165.0, - "high_amount":154804.0, - "low_amount":149513.0, - "close_amount":151222.0 - }, - { - "date":"2024-02-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":152575.0, - "high_amount":153063.0, - "low_amount":150299.5, - "close_amount":152337.0 - }, - { - "date":"2024-02-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":153192.0, - "high_amount":154095.0, - "low_amount":151047.5, - "close_amount":152092.5 - }, - { - "date":"2024-02-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":152612.5, - "high_amount":155032.5, - "low_amount":150290.5, - "close_amount":152974.0 - }, - { - "date":"2024-02-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":153965.0, - "high_amount":154105.0, - "low_amount":147668.0, - "close_amount":149762.5 - }, - { - "date":"2024-02-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":153965.0, - "high_amount":154105.0, - "low_amount":147668.0, - "close_amount":149762.5 - }, - { - "date":"2024-02-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":153965.0, - "high_amount":154105.0, - "low_amount":147668.0, - "close_amount":149762.5 - }, - { - "date":"2024-02-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":148050.5, - "high_amount":149870.5, - "low_amount":144152.0, - "close_amount":144884.5 - }, - { - "date":"2024-02-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":144884.5, - "high_amount":146348.5, - "low_amount":142070.5, - "close_amount":144916.5 - }, - { - "date":"2024-02-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":144116.0, - "high_amount":147642.5, - "low_amount":142642.5, - "close_amount":147344.0 - }, - { - "date":"2024-02-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":148322.5, - "high_amount":149503.5, - "low_amount":147306.0, - "close_amount":148337.0 - }, - { - "date":"2024-02-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":149399.5, - "high_amount":151772.5, - "low_amount":148154.0, - "close_amount":149756.5 - }, - { - "date":"2024-02-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":149399.5, - "high_amount":151772.5, - "low_amount":148154.0, - "close_amount":149756.5 - }, - { - "date":"2024-02-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":149399.5, - "high_amount":151772.5, - "low_amount":148154.0, - "close_amount":149756.5 - }, - { - "date":"2024-02-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":151204.5, - "high_amount":151608.0, - "low_amount":149421.5, - "close_amount":149785.5 - }, - { - "date":"2024-02-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":150044.0, - "high_amount":150288.0, - "low_amount":147905.0, - "close_amount":148930.0 - }, - { - "date":"2024-02-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":149192.5, - "high_amount":150744.0, - "low_amount":147135.0, - "close_amount":147880.0 - }, - { - "date":"2024-02-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":148477.5, - "high_amount":149790.5, - "low_amount":146311.5, - "close_amount":149367.0 - }, - { - "date":"2024-02-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":149663.0, - "high_amount":150689.5, - "low_amount":149018.0, - "close_amount":149951.0 - }, - { - "date":"2024-02-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":149663.0, - "high_amount":150689.5, - "low_amount":149018.0, - "close_amount":149951.0 - }, - { - "date":"2024-02-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":149663.0, - "high_amount":150689.5, - "low_amount":149018.0, - "close_amount":149951.0 - }, - { - "date":"2024-02-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":150009.5, - "high_amount":151155.0, - "low_amount":149178.0, - "close_amount":149906.0 - }, - { - "date":"2024-02-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":149974.5, - "high_amount":152865.5, - "low_amount":149096.5, - "close_amount":152047.0 - }, - { - "date":"2024-02-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":152383.5, - "high_amount":153776.5, - "low_amount":149176.0, - "close_amount":150119.0 - }, - { - "date":"2024-02-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":150401.5, - "high_amount":151472.0, - "low_amount":148207.0, - "close_amount":150234.0 - }, - { - "date":"2024-03-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":151673.0, - "high_amount":154438.0, - "low_amount":151299.0, - "close_amount":153788.0 - }, - { - "date":"2024-03-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":151673.0, - "high_amount":154438.0, - "low_amount":151299.0, - "close_amount":153788.0 - }, - { - "date":"2024-03-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":151673.0, - "high_amount":154438.0, - "low_amount":151299.0, - "close_amount":153788.0 - }, - { - "date":"2024-03-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":155912.5, - "high_amount":158021.0, - "low_amount":154475.5, - "close_amount":156907.0 - }, - { - "date":"2024-03-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":160912.5, - "high_amount":165948.5, - "low_amount":158531.0, - "close_amount":161024.0 - }, - { - "date":"2024-03-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161333.0, - "high_amount":162113.5, - "low_amount":158029.5, - "close_amount":160421.5 - }, - { - "date":"2024-03-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161310.5, - "high_amount":169073.0, - "low_amount":160218.5, - "close_amount":167103.5 - }, - { - "date":"2024-03-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161310.5, - "high_amount":169073.0, - "low_amount":160218.5, - "close_amount":167103.5 - }, - { - "date":"2024-03-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161310.5, - "high_amount":169073.0, - "low_amount":160218.5, - "close_amount":167103.5 - }, - { - "date":"2024-03-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161310.5, - "high_amount":169073.0, - "low_amount":160218.5, - "close_amount":167103.5 - }, - { - "date":"2024-03-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":164970.5, - "high_amount":166210.0, - "low_amount":162203.0, - "close_amount":164171.5 - }, - { - "date":"2024-03-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":164337.5, - "high_amount":165299.5, - "low_amount":159796.0, - "close_amount":160477.5 - }, - { - "date":"2024-03-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161198.5, - "high_amount":161480.0, - "low_amount":150966.5, - "close_amount":152557.0 - }, - { - "date":"2024-03-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":151734.0, - "high_amount":155576.0, - "low_amount":149825.0, - "close_amount":153879.0 - }, - { - "date":"2024-03-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":153944.0, - "high_amount":155605.5, - "low_amount":149254.5, - "close_amount":151142.5 - }, - { - "date":"2024-03-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":153944.0, - "high_amount":155605.5, - "low_amount":149254.5, - "close_amount":151142.5 - }, - { - "date":"2024-03-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":153944.0, - "high_amount":155605.5, - "low_amount":149254.5, - "close_amount":151142.5 - }, - { - "date":"2024-03-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":151457.5, - "high_amount":156074.5, - "low_amount":149897.0, - "close_amount":155587.0 - }, - { - "date":"2024-03-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":155108.0, - "high_amount":155424.5, - "low_amount":151768.0, - "close_amount":152702.0 - }, - { - "date":"2024-03-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":153427.0, - "high_amount":154202.0, - "low_amount":147245.5, - "close_amount":150478.5 - }, - { - "date":"2024-03-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":152305.0, - "high_amount":155506.5, - "low_amount":151643.5, - "close_amount":154744.0 - }, - { - "date":"2024-03-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":154408.0, - "high_amount":157369.0, - "low_amount":152451.0, - "close_amount":156014.0 - }, - { - "date":"2024-03-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":154408.0, - "high_amount":157369.0, - "low_amount":152451.0, - "close_amount":156014.0 - }, - { - "date":"2024-03-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":154408.0, - "high_amount":157369.0, - "low_amount":152451.0, - "close_amount":156014.0 - }, - { - "date":"2024-03-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":154408.0, - "high_amount":157369.0, - "low_amount":152451.0, - "close_amount":156014.0 - }, - { - "date":"2024-03-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":155704.0, - "high_amount":158021.0, - "low_amount":155194.0, - "close_amount":156562.0 - }, - { - "date":"2024-03-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":157317.5, - "high_amount":157998.5, - "low_amount":155226.5, - "close_amount":155555.5 - }, - { - "date":"2024-03-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":156328.0, - "high_amount":159241.0, - "low_amount":155979.0, - "close_amount":157832.0 - }, - { - "date":"2024-03-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":156328.0, - "high_amount":159241.0, - "low_amount":155979.0, - "close_amount":157832.0 - }, - { - "date":"2024-03-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":156328.0, - "high_amount":159241.0, - "low_amount":155979.0, - "close_amount":157832.0 - }, - { - "date":"2024-03-31T00:00:00.000", - "holding_amount":48224.4, - "open_amount":156328.0, - "high_amount":159241.0, - "low_amount":155979.0, - "close_amount":157832.0 - }, - { - "date":"2024-04-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":159258.5, - "high_amount":161719.5, - "low_amount":157799.0, - "close_amount":159680.5 - }, - { - "date":"2024-04-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":160361.0, - "high_amount":162027.5, - "low_amount":159743.5, - "close_amount":161194.0 - }, - { - "date":"2024-04-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161157.5, - "high_amount":163134.0, - "low_amount":159770.5, - "close_amount":162157.5 - }, - { - "date":"2024-04-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":163354.0, - "high_amount":164073.5, - "low_amount":160829.5, - "close_amount":162677.5 - }, - { - "date":"2024-04-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":162677.5, - "high_amount":162968.5, - "low_amount":161056.5, - "close_amount":162303.5 - }, - { - "date":"2024-04-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":162677.5, - "high_amount":162968.5, - "low_amount":161056.5, - "close_amount":162303.5 - }, - { - "date":"2024-04-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":162677.5, - "high_amount":162968.5, - "low_amount":161056.5, - "close_amount":162303.5 - }, - { - "date":"2024-04-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":163031.0, - "high_amount":163842.5, - "low_amount":162017.0, - "close_amount":163172.5 - }, - { - "date":"2024-04-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":164048.0, - "high_amount":167754.0, - "low_amount":162355.5, - "close_amount":164728.0 - }, - { - "date":"2024-04-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165415.5, - "high_amount":167391.5, - "low_amount":165040.5, - "close_amount":165532.0 - }, - { - "date":"2024-04-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165415.5, - "high_amount":167391.5, - "low_amount":165040.5, - "close_amount":165532.0 - }, - { - "date":"2024-04-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165514.5, - "high_amount":168905.5, - "low_amount":165106.0, - "close_amount":166778.0 - }, - { - "date":"2024-04-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165514.5, - "high_amount":168905.5, - "low_amount":165106.0, - "close_amount":166778.0 - }, - { - "date":"2024-04-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165514.5, - "high_amount":168905.5, - "low_amount":165106.0, - "close_amount":166778.0 - }, - { - "date":"2024-04-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":162810.5, - "high_amount":166296.5, - "low_amount":159841.0, - "close_amount":164014.5 - }, - { - "date":"2024-04-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":163106.5, - "high_amount":165234.5, - "low_amount":161595.0, - "close_amount":163238.0 - }, - { - "date":"2024-04-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":163106.5, - "high_amount":165234.5, - "low_amount":161595.0, - "close_amount":163238.0 - }, - { - "date":"2024-04-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":164263.0, - "high_amount":166115.0, - "low_amount":160090.0, - "close_amount":161001.5 - }, - { - "date":"2024-04-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":159746.5, - "high_amount":160953.5, - "low_amount":156715.5, - "close_amount":159943.5 - }, - { - "date":"2024-04-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":159746.5, - "high_amount":160953.5, - "low_amount":156715.5, - "close_amount":159943.5 - }, - { - "date":"2024-04-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":159746.5, - "high_amount":160953.5, - "low_amount":156715.5, - "close_amount":159943.5 - }, - { - "date":"2024-04-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":162374.0, - "high_amount":162522.5, - "low_amount":160020.0, - "close_amount":160952.0 - }, - { - "date":"2024-04-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161510.5, - "high_amount":163705.5, - "low_amount":160957.0, - "close_amount":162521.5 - }, - { - "date":"2024-04-24T00:00:00.000", - "holding_amount":48224.4, - "open_amount":163145.5, - "high_amount":163853.0, - "low_amount":162250.5, - "close_amount":162809.5 - }, - { - "date":"2024-04-25T00:00:00.000", - "holding_amount":48224.4, - "open_amount":162894.5, - "high_amount":164686.0, - "low_amount":162400.5, - "close_amount":164236.0 - }, - { - "date":"2024-04-26T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165054.0, - "high_amount":166355.5, - "low_amount":163929.5, - "close_amount":164876.5 - }, - { - "date":"2024-04-27T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165054.0, - "high_amount":166355.5, - "low_amount":163929.5, - "close_amount":164876.5 - }, - { - "date":"2024-04-28T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165054.0, - "high_amount":166355.5, - "low_amount":163929.5, - "close_amount":164876.5 - }, - { - "date":"2024-04-29T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165669.0, - "high_amount":167656.5, - "low_amount":164877.5, - "close_amount":166641.5 - }, - { - "date":"2024-04-30T00:00:00.000", - "holding_amount":48224.4, - "open_amount":167626.5, - "high_amount":169611.0, - "low_amount":166340.0, - "close_amount":167557.0 - }, - { - "date":"2024-05-01T00:00:00.000", - "holding_amount":48224.4, - "open_amount":167626.5, - "high_amount":169611.0, - "low_amount":166340.0, - "close_amount":167557.0 - }, - { - "date":"2024-05-02T00:00:00.000", - "holding_amount":48224.4, - "open_amount":168883.0, - "high_amount":171357.5, - "low_amount":167921.0, - "close_amount":170825.0 - }, - { - "date":"2024-05-03T00:00:00.000", - "holding_amount":48224.4, - "open_amount":172401.5, - "high_amount":173009.0, - "low_amount":166258.5, - "close_amount":168925.5 - }, - { - "date":"2024-05-04T00:00:00.000", - "holding_amount":48224.4, - "open_amount":172401.5, - "high_amount":173009.0, - "low_amount":166258.5, - "close_amount":168925.5 - }, - { - "date":"2024-05-05T00:00:00.000", - "holding_amount":48224.4, - "open_amount":172401.5, - "high_amount":173009.0, - "low_amount":166258.5, - "close_amount":168925.5 - }, - { - "date":"2024-05-06T00:00:00.000", - "holding_amount":48224.4, - "open_amount":169661.5, - "high_amount":170139.5, - "low_amount":166237.5, - "close_amount":167943.0 - }, - { - "date":"2024-05-07T00:00:00.000", - "holding_amount":48224.4, - "open_amount":168279.0, - "high_amount":168559.0, - "low_amount":162464.5, - "close_amount":163709.5 - }, - { - "date":"2024-05-08T00:00:00.000", - "holding_amount":48224.4, - "open_amount":163303.5, - "high_amount":167063.5, - "low_amount":161617.0, - "close_amount":165855.0 - }, - { - "date":"2024-05-09T00:00:00.000", - "holding_amount":48224.4, - "open_amount":164671.0, - "high_amount":168388.0, - "low_amount":161950.0, - "close_amount":164451.5 - }, - { - "date":"2024-05-10T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165344.5, - "high_amount":167160.0, - "low_amount":163066.5, - "close_amount":166284.0 - }, - { - "date":"2024-05-11T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165344.5, - "high_amount":167160.0, - "low_amount":163066.5, - "close_amount":166284.0 - }, - { - "date":"2024-05-12T00:00:00.000", - "holding_amount":48224.4, - "open_amount":165344.5, - "high_amount":167160.0, - "low_amount":163066.5, - "close_amount":166284.0 - }, - { - "date":"2024-05-13T00:00:00.000", - "holding_amount":48224.4, - "open_amount":162132.0, - "high_amount":162576.0, - "low_amount":153637.0, - "close_amount":157157.5 - }, - { - "date":"2024-05-14T00:00:00.000", - "holding_amount":48224.4, - "open_amount":157893.0, - "high_amount":161003.5, - "low_amount":156644.5, - "close_amount":160423.5 - }, - { - "date":"2024-05-15T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161566.0, - "high_amount":162684.0, - "low_amount":158474.5, - "close_amount":158835.5 - }, - { - "date":"2024-05-16T00:00:00.000", - "holding_amount":48224.4, - "open_amount":159975.5, - "high_amount":160147.0, - "low_amount":155349.0, - "close_amount":158144.5 - }, - { - "date":"2024-05-17T00:00:00.000", - "holding_amount":48224.4, - "open_amount":158902.5, - "high_amount":160489.0, - "low_amount":158365.0, - "close_amount":159422.5 - }, - { - "date":"2024-05-18T00:00:00.000", - "holding_amount":48224.4, - "open_amount":158902.5, - "high_amount":160489.0, - "low_amount":158365.0, - "close_amount":159422.5 - }, - { - "date":"2024-05-19T00:00:00.000", - "holding_amount":48224.4, - "open_amount":158902.5, - "high_amount":160489.0, - "low_amount":158365.0, - "close_amount":159422.5 - }, - { - "date":"2024-05-20T00:00:00.000", - "holding_amount":48224.4, - "open_amount":158902.5, - "high_amount":160489.0, - "low_amount":158365.0, - "close_amount":159422.5 - }, - { - "date":"2024-05-21T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161311.0, - "high_amount":162014.5, - "low_amount":160281.0, - "close_amount":160786.0 - }, - { - "date":"2024-05-22T00:00:00.000", - "holding_amount":48224.4, - "open_amount":160901.0, - "high_amount":162393.0, - "low_amount":159138.5, - "close_amount":161305.0 - }, - { - "date":"2024-05-23T00:00:00.000", - "holding_amount":48224.4, - "open_amount":161956.0, - "high_amount":163552.0, - "low_amount":160731.5, - "close_amount":163001.0 - }, - { - "date":"2024-05-24T00:00:00.000", - "holding_amount":50223.98, - "open_amount":165015.58, - "high_amount":166424.58, - "low_amount":164110.58, - "close_amount":164529.58 - }, - { - "date":"2024-05-25T00:00:00.000", - "holding_amount":50223.98, - "open_amount":165015.58, - "high_amount":166424.58, - "low_amount":164110.58, - "close_amount":164529.58 - }, - { - "date":"2024-05-26T00:00:00.000", - "holding_amount":50223.98, - "open_amount":165015.58, - "high_amount":166424.58, - "low_amount":164110.58, - "close_amount":164529.58 - }, - { - "date":"2024-05-27T00:00:00.000", - "holding_amount":50223.98, - "open_amount":165214.77, - "high_amount":165914.27, - "low_amount":163346.77, - "close_amount":164150.77 - }, - { - "date":"2024-05-28T00:00:00.000", - "holding_amount":50223.98, - "open_amount":164338.45, - "high_amount":164985.95, - "low_amount":161123.95, - "close_amount":161688.95 - }, - { - "date":"2024-05-29T00:00:00.000", - "holding_amount":50223.98, - "open_amount":161332.08, - "high_amount":162350.58, - "low_amount":160087.08, - "close_amount":160677.08 - }, - { - "date":"2024-05-30T00:00:00.000", - "holding_amount":50223.98, - "open_amount":160648.54, - "high_amount":161538.04, - "low_amount":156868.04, - "close_amount":157580.54 - }, - { - "date":"2024-05-31T00:00:00.000", - "holding_amount":50223.98, - "open_amount":158363.88, - "high_amount":160908.88, - "low_amount":157212.88, - "close_amount":159196.88 - }, - { - "date":"2024-06-01T00:00:00.000", - "holding_amount":50223.98, - "open_amount":158363.88, - "high_amount":160908.88, - "low_amount":157212.88, - "close_amount":159196.88 - }, - { - "date":"2024-06-02T00:00:00.000", - "holding_amount":50223.98, - "open_amount":158363.88, - "high_amount":160908.88, - "low_amount":157212.88, - "close_amount":159196.88 - }, - { - "date":"2024-06-03T00:00:00.000", - "holding_amount":50223.98, - "open_amount":166712.88, - "high_amount":166712.88, - "low_amount":161933.38, - "close_amount":164947.38 - }, - { - "date":"2024-06-04T00:00:00.000", - "holding_amount":52912.58, - "open_amount":168094.36, - "high_amount":168094.36, - "low_amount":145205.26, - "close_amount":154413.51 - }, - { - "date":"2024-06-05T00:00:00.000", - "holding_amount":52912.58, - "open_amount":159268.46, - "high_amount":161257.96, - "low_amount":151491.46, - "close_amount":160554.66 - }, - { - "date":"2024-06-06T00:00:00.000", - "holding_amount":52912.58, - "open_amount":162728.87, - "high_amount":164706.72, - "low_amount":161165.77, - "close_amount":162876.07 - }, - { - "date":"2024-06-07T00:00:00.000", - "holding_amount":52912.58, - "open_amount":162874.46, - "high_amount":168522.76, - "low_amount":161912.96, - "close_amount":167937.21 - }, - { - "date":"2024-06-08T00:00:00.000", - "holding_amount":52912.58, - "open_amount":162874.46, - "high_amount":168522.76, - "low_amount":161912.96, - "close_amount":167937.21 - }, - { - "date":"2024-06-09T00:00:00.000", - "holding_amount":52912.58, - "open_amount":162874.46, - "high_amount":168522.76, - "low_amount":161912.96, - "close_amount":167937.21 - }, - { - "date":"2024-06-10T00:00:00.000", - "holding_amount":52912.58, - "open_amount":169085.04, - "high_amount":171690.59, - "low_amount":168029.84, - "close_amount":169073.24 - }, - { - "date":"2024-06-11T00:00:00.000", - "holding_amount":52912.58, - "open_amount":169269.37, - "high_amount":172156.57, - "low_amount":168360.87, - "close_amount":170764.22 - }, - { - "date":"2024-06-12T00:00:00.000", - "holding_amount":52912.58, - "open_amount":171925.57, - "high_amount":173947.57, - "low_amount":170773.87, - "close_amount":171144.42 - }, - { - "date":"2024-06-13T00:00:00.000", - "holding_amount":55912.58, - "open_amount":176593.13, - "high_amount":176804.23, - "low_amount":173286.33, - "close_amount":174153.28 - }, - { - "date":"2024-06-14T00:00:00.000", - "holding_amount":55912.58, - "open_amount":174688.59, - "high_amount":175616.49, - "low_amount":173029.14, - "close_amount":174425.59 - }, - { - "date":"2024-06-15T00:00:00.000", - "holding_amount":55912.58, - "open_amount":174688.59, - "high_amount":175616.49, - "low_amount":173029.14, - "close_amount":174425.59 - }, - { - "date":"2024-06-16T00:00:00.000", - "holding_amount":55912.58, - "open_amount":174688.59, - "high_amount":175616.49, - "low_amount":173029.14, - "close_amount":174425.59 - }, - { - "date":"2024-06-17T00:00:00.000", - "holding_amount":55912.58, - "open_amount":174688.59, - "high_amount":175616.49, - "low_amount":173029.14, - "close_amount":174425.59 - }, - { - "date":"2024-06-18T00:00:00.000", - "holding_amount":55912.58, - "open_amount":175259.14, - "high_amount":176415.09, - "low_amount":173405.04, - "close_amount":174241.84 - }, - { - "date":"2024-06-19T00:00:00.000", - "holding_amount":55912.58, - "open_amount":174726.17, - "high_amount":175324.02, - "low_amount":171529.42, - "close_amount":171944.27 - }, - { - "date":"2024-06-20T00:00:00.000", - "holding_amount":55912.58, - "open_amount":172343.73, - "high_amount":173803.28, - "low_amount":170947.28, - "close_amount":172312.68 - }, - { - "date":"2024-06-21T00:00:00.000", - "holding_amount":55912.58, - "open_amount":172434.85, - "high_amount":173066.85, - "low_amount":169378.85, - "close_amount":169985.45 - }, - { - "date":"2024-06-22T00:00:00.000", - "holding_amount":55912.58, - "open_amount":172434.85, - "high_amount":173066.85, - "low_amount":169378.85, - "close_amount":169985.45 - }, - { - "date":"2024-06-23T00:00:00.000", - "holding_amount":55912.58, - "open_amount":172434.85, - "high_amount":173066.85, - "low_amount":169378.85, - "close_amount":169985.45 - }, - { - "date":"2024-06-24T00:00:00.000", - "holding_amount":55912.58, - "open_amount":169524.75, - "high_amount":170419.7, - "low_amount":167753.35, - "close_amount":169184.6 - }, - { - "date":"2024-06-25T00:00:00.000", - "holding_amount":55912.58, - "open_amount":169463.58, - "high_amount":170093.98, - "low_amount":167255.38, - "close_amount":168058.48 - }, - { - "date":"2024-06-26T00:00:00.000", - "holding_amount":55912.58, - "open_amount":168127.5, - "high_amount":169688.85, - "low_amount":167306.5, - "close_amount":167975.25 - }, - { - "date":"2024-06-27T00:00:00.000", - "holding_amount":55912.58, - "open_amount":168043.39, - "high_amount":171971.34, - "low_amount":166643.44, - "close_amount":171027.84 - }, - { - "date":"2024-06-28T00:00:00.000", - "holding_amount":55912.58, - "open_amount":171368.21, - "high_amount":174739.41, - "low_amount":170902.11, - "close_amount":173107.26 - }, - { - "date":"2024-06-29T00:00:00.000", - "holding_amount":55912.58, - "open_amount":171368.21, - "high_amount":174739.41, - "low_amount":170902.11, - "close_amount":173107.26 - }, - { - "date":"2024-06-30T00:00:00.000", - "holding_amount":55912.58, - "open_amount":171368.21, - "high_amount":174739.41, - "low_amount":170902.11, - "close_amount":173107.26 - }, - { - "date":"2024-07-01T00:00:00.000", - "holding_amount":55912.58, - "open_amount":173217.77, - "high_amount":175055.42, - "low_amount":171756.92, - "close_amount":173644.92 - }, - { - "date":"2024-07-02T00:00:00.000", - "holding_amount":57913.83, - "open_amount":175986.88, - "high_amount":176326.48, - "low_amount":172184.13, - "close_amount":173215.48 - }, - { - "date":"2024-07-03T00:00:00.000", - "holding_amount":57913.83, - "open_amount":173745.9, - "high_amount":174408.6, - "low_amount":172180.7, - "close_amount":172953.55 - }, - { - "date":"2024-07-04T00:00:00.000", - "holding_amount":57913.83, - "open_amount":174165.52, - "high_amount":177510.12, - "low_amount":173579.02, - "close_amount":175932.67 - }, - { - "date":"2024-07-05T00:00:00.000", - "holding_amount":57913.83, - "open_amount":176665.04, - "high_amount":177490.89, - "low_amount":174653.09, - "close_amount":176012.74 - }, - { - "date":"2024-07-06T00:00:00.000", - "holding_amount":57913.83, - "open_amount":176665.04, - "high_amount":177490.89, - "low_amount":174653.09, - "close_amount":176012.74 - }, - { - "date":"2024-07-07T00:00:00.000", - "holding_amount":57913.83, - "open_amount":176665.04, - "high_amount":177490.89, - "low_amount":174653.09, - "close_amount":176012.74 - }, - { - "date":"2024-07-08T00:00:00.000", - "holding_amount":57913.83, - "open_amount":177269.58, - "high_amount":178921.23, - "low_amount":174982.58, - "close_amount":175966.88 - }, - { - "date":"2024-07-09T00:00:00.000", - "holding_amount":57913.83, - "open_amount":176544.5, - "high_amount":178836.55, - "low_amount":175669.15, - "close_amount":178062.25 - }, - { - "date":"2024-07-10T00:00:00.000", - "holding_amount":57913.83, - "open_amount":178232.33, - "high_amount":179047.18, - "low_amount":173118.03, - "close_amount":176802.93 - }, - { - "date":"2024-07-11T00:00:00.000", - "holding_amount":57913.83, - "open_amount":177347.75, - "high_amount":180019.8, - "low_amount":176781.15, - "close_amount":178836.2 - }, - { - "date":"2024-07-12T00:00:00.000", - "holding_amount":57913.83, - "open_amount":179386.94, - "high_amount":180150.39, - "low_amount":177027.19, - "close_amount":177844.89 - }, - { - "date":"2024-07-13T00:00:00.000", - "holding_amount":57913.83, - "open_amount":179386.94, - "high_amount":180150.39, - "low_amount":177027.19, - "close_amount":177844.89 - }, - { - "date":"2024-07-14T00:00:00.000", - "holding_amount":57913.83, - "open_amount":179386.94, - "high_amount":180150.39, - "low_amount":177027.19, - "close_amount":177844.89 - }, - { - "date":"2024-07-15T00:00:00.000", - "holding_amount":57913.83, - "open_amount":178723.11, - "high_amount":180517.86, - "low_amount":177362.31, - "close_amount":179365.16 - }, - { - "date":"2024-07-16T00:00:00.000", - "holding_amount":57913.83, - "open_amount":179656.03, - "high_amount":180878.08, - "low_amount":178267.03, - "close_amount":178698.43 - }, - { - "date":"2024-07-17T00:00:00.000", - "holding_amount":57913.83, - "open_amount":179656.03, - "high_amount":180878.08, - "low_amount":178267.03, - "close_amount":178698.43 - }, - { - "date":"2024-07-18T00:00:00.000", - "holding_amount":57913.83, - "open_amount":179467.09, - "high_amount":179933.79, - "low_amount":176019.84, - "close_amount":177928.39 - }, - { - "date":"2024-07-19T00:00:00.000", - "holding_amount":57913.83, - "open_amount":177798.22, - "high_amount":177923.02, - "low_amount":171335.17, - "close_amount":171896.87 - }, - { - "date":"2024-07-20T00:00:00.000", - "holding_amount":57913.83, - "open_amount":177798.22, - "high_amount":177923.02, - "low_amount":171335.17, - "close_amount":171896.87 - }, - { - "date":"2024-07-21T00:00:00.000", - "holding_amount":57913.83, - "open_amount":177798.22, - "high_amount":177923.02, - "low_amount":171335.17, - "close_amount":171896.87 - }, - { - "date":"2024-07-22T00:00:00.000", - "holding_amount":57913.83, - "open_amount":171993.78, - "high_amount":175467.43, - "low_amount":169723.68, - "close_amount":174765.83 - }, - { - "date":"2024-07-23T00:00:00.000", - "holding_amount":57913.83, - "open_amount":175947.54, - "high_amount":176033.34, - "low_amount":167113.39, - "close_amount":173317.34 - }, - { - "date":"2024-07-24T00:00:00.000", - "holding_amount":57913.83, - "open_amount":172983.74, - "high_amount":178102.89, - "low_amount":172482.49, - "close_amount":176584.94 - }, - { - "date":"2024-07-25T00:00:00.000", - "holding_amount":57913.83, - "open_amount":176164.6, - "high_amount":184079.55, - "low_amount":174922.15, - "close_amount":183256.4 - }, - { - "date":"2024-07-26T00:00:00.000", - "holding_amount":57913.83, - "open_amount":186803.05, - "high_amount":189854.1, - "low_amount":183627.55, - "close_amount":189335.4 - }, - { - "date":"2024-07-27T00:00:00.000", - "holding_amount":57913.83, - "open_amount":186803.05, - "high_amount":189854.1, - "low_amount":183627.55, - "close_amount":189335.4 - }, - { - "date":"2024-07-28T00:00:00.000", - "holding_amount":57913.83, - "open_amount":186803.05, - "high_amount":189854.1, - "low_amount":183627.55, - "close_amount":189335.4 - }, - { - "date":"2024-07-29T00:00:00.000", - "holding_amount":57913.83, - "open_amount":190292.27, - "high_amount":192450.17, - "low_amount":188794.07, - "close_amount":189590.62 - }, - { - "date":"2024-07-30T00:00:00.000", - "holding_amount":57913.83, - "open_amount":189801.13, - "high_amount":196258.03, - "low_amount":188700.48, - "close_amount":193742.73 - }, - { - "date":"2024-07-31T00:00:00.000", - "holding_amount":57913.83, - "open_amount":194331.19, - "high_amount":196164.39, - "low_amount":192217.89, - "close_amount":194674.34 - }, - { - "date":"2024-08-01T00:00:00.000", - "holding_amount":57913.83, - "open_amount":195979.04, - "high_amount":198582.14, - "low_amount":192667.34, - "close_amount":195042.24 - }, - { - "date":"2024-08-02T00:00:00.000", - "holding_amount":59914.74, - "open_amount":193888.08, - "high_amount":195617.83, - "low_amount":189637.78, - "close_amount":191553.03 - }, - { - "date":"2024-08-03T00:00:00.000", - "holding_amount":59914.74, - "open_amount":193888.08, - "high_amount":195617.83, - "low_amount":189637.78, - "close_amount":191553.03 - }, - { - "date":"2024-08-04T00:00:00.000", - "holding_amount":59914.74, - "open_amount":193888.08, - "high_amount":195617.83, - "low_amount":189637.78, - "close_amount":191553.03 - }, - { - "date":"2024-08-05T00:00:00.000", - "holding_amount":59914.74, - "open_amount":185375.32, - "high_amount":186973.02, - "low_amount":178213.67, - "close_amount":179199.02 - }, - { - "date":"2024-08-06T00:00:00.000", - "holding_amount":59914.74, - "open_amount":181072.5, - "high_amount":185981.65, - "low_amount":178059.2, - "close_amount":179097.85 - }, - { - "date":"2024-08-07T00:00:00.000", - "holding_amount":59914.74, - "open_amount":181072.5, - "high_amount":185981.65, - "low_amount":178059.2, - "close_amount":179097.85 - } -] \ No newline at end of file diff --git a/DATA/GOLD/ProfitLoss/ProfitLoss_data.csv b/DATA/GOLD/ProfitLoss/ProfitLoss_data.csv index dc185b3a..b1de42ef 100644 --- a/DATA/GOLD/ProfitLoss/ProfitLoss_data.csv +++ b/DATA/GOLD/ProfitLoss/ProfitLoss_data.csv @@ -1,121 +1,134 @@ -exchange,segment,stock_name,position,quantity,open_datetime,open_side,open_price,open_amount,close_datetime,close_side,close_price,close_amount,pnl_amount,pnl_percentage -NSE,EQ,BHAGERIA,LONG,10.0,2020-05-05 11:31:20,BUY,116.55,1165.5,2020-06-15 10:57:42,SELL,113.0,1130.0,-35.5,-3.05 -NSE,EQ,BHAGERIA,LONG,5.0,2020-05-19 14:44:06,BUY,100.0,500.0,2020-06-15 10:57:42,SELL,113.0,565.0,65.0,13.0 -NSE,EQ,BPCL,LONG,43.0,2021-08-06 11:42:14,BUY,457.0,19651.0,2022-08-10 09:26:12,SELL,328.85,14140.55,-5510.45,-28.04 -NSE,EQ,GOLDBEES,LONG,2.0,2021-02-09 14:25:00,BUY,41.82,83.64,2021-06-04 12:10:54,SELL,42.03,84.06,0.42,0.5 -NSE,EQ,HERANBA,LONG,12.0,2021-03-04 00:00:00,BUY,627.0,7524.0,2021-03-05 15:24:27,SELL,820.0,9840.0,2316.0,30.78 -NSE,EQ,HERANBA,LONG,11.0,2021-03-04 00:00:00,BUY,627.0,6897.0,2021-03-09 10:38:35,SELL,775.0,8525.0,1628.0,23.6 -NSE,EQ,IDEA,LONG,20.0,2020-07-29 14:14:01,BUY,8.2,164.0,2021-06-14 13:21:53,SELL,9.65,193.0,29.0,17.68 -NSE,EQ,IDEA,LONG,50.0,2020-07-30 15:15:54,BUY,7.95,397.5,2021-06-14 13:21:53,SELL,9.65,482.5,85.0,21.38 -NSE,EQ,INFY,LONG,3.0,2021-04-12 10:50:01,BUY,1434.6,4303.8,2021-06-14 13:23:56,SELL,1457.0,4371.0,67.2,1.56 -NSE,EQ,INFY,LONG,5.0,2021-04-12 10:55:51,BUY,1433.95,7169.75,2021-06-14 13:23:56,SELL,1457.0,7285.0,115.25,1.61 -NSE,EQ,LICI,LONG,15.0,2022-05-13 00:00:00,BUY,904.0,13560.0,2022-08-10 09:27:00,SELL,684.35,10265.25,-3294.75,-24.3 -NSE,EQ,NIFTYBEES,LONG,1.0,2021-02-09 14:25:00,BUY,162.52,162.52,2021-06-14 13:19:01,SELL,168.95,168.95,6.43,3.96 -NSE,EQ,PNB,LONG,30.0,2020-07-29 14:12:52,BUY,32.95,988.5,2021-06-14 13:20:29,SELL,41.45,1243.5,255.0,25.8 -NSE,EQ,SBIN,LONG,14.0,2021-05-10 11:04:16,BUY,365.0,5110.0,2021-06-04 12:15:06,SELL,436.0,6104.0,994.0,19.45 -NSE,EQ,TATACHEM,LONG,20.0,2021-06-15 13:16:17,BUY,751.2,15024.0,2022-08-10 09:33:26,SELL,1030.0,20600.0,5576.0,37.11 -NSE,EQ,TATAPOWER,LONG,19.0,2021-02-08 11:39:33,BUY,90.0,1710.0,2022-08-10 09:30:24,SELL,230.15,4372.85,2662.85,155.72 -NSE,EQ,VOLTAS,LONG,4.0,2021-06-15 13:36:57,BUY,1059.0,4236.0,2022-08-10 09:15:00,SELL,986.0,3944.0,-292.0,-6.89 -NSE,EQ,YESBANK,LONG,100.0,2020-07-27 10:47:51,BUY,12.3,1230.0,2021-11-10 13:16:26,SELL,13.0,1300.0,70.0,5.69 -NSE,EQ,YESBANK,LONG,50.0,2020-07-29 14:11:01,BUY,11.75,587.5,2021-11-10 13:16:26,SELL,13.0,650.0,62.5,10.64 -FON,FO,NIFTY-CE-23350-13JUN2024,LONG,25.0,2024-06-13 12:11:08,BUY,59.0,1475.0,2024-06-13 13:28:13,SELL,61.9,1547.5,72.5,4.92 -FON,FO,NIFTY-CE-23450-20JUN2024,LONG,25.0,2024-06-20 09:57:52,BUY,70.0,1750.0,2024-06-20 10:02:14,SELL,77.55,1938.75,188.75,10.79 -FON,FO,NIFTY-CE-23450-20JUN2024,LONG,25.0,2024-06-20 09:57:52,BUY,70.0,1750.0,2024-06-20 10:02:14,SELL,77.55,1938.75,188.75,10.79 -FON,FO,NIFTY-CE-23500-20JUN2024,LONG,25.0,2024-06-18 11:00:46,BUY,120.0,3000.0,2024-06-18 11:22:18,SELL,135.65,3391.25,391.25,13.04 -FON,FO,NIFTY-CE-23500-27JUN2024,LONG,25.0,2024-06-21 12:52:27,BUY,125.0,3125.0,2024-06-21 13:56:13,SELL,151.0,3775.0,650.0,20.8 -FON,FO,NIFTY-CE-23500-27JUN2024,LONG,50.0,2024-06-21 12:52:27,BUY,125.0,6250.0,2024-06-21 13:56:13,SELL,151.0,7550.0,1300.0,20.8 -FON,FO,NIFTY-CE-23500-27JUN2024,LONG,25.0,2024-06-21 12:52:27,BUY,125.0,3125.0,2024-06-21 13:56:13,SELL,151.0,3775.0,650.0,20.8 -FON,FO,NIFTY-CE-23550-27JUN2024,LONG,100.0,2024-06-25 11:23:23,BUY,126.2,12620.0,2024-06-25 12:03:52,SELL,128.3,12830.0,210.0,1.66 -FON,FO,NIFTY-CE-23600-20JUN2024,LONG,25.0,2024-06-19 10:21:57,BUY,49.95,1248.75,2024-06-19 11:42:42,SELL,48.0,1200.0,-48.75,-3.9 -FON,FO,NIFTY-CE-23600-20JUN2024,LONG,25.0,2024-06-19 10:47:19,BUY,30.0,750.0,2024-06-19 11:42:42,SELL,48.0,1200.0,450.0,60.0 -FON,FO,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:11:43,BUY,15.0,375.0,2024-06-20 10:15:20,SELL,12.55,313.75,-61.25,-16.33 -FON,FO,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:11:43,BUY,15.0,375.0,2024-06-20 10:15:20,SELL,12.55,313.75,-61.25,-16.33 -FON,FO,NIFTY-CE-23650-20JUN2024,LONG,50.0,2024-06-20 10:23:38,BUY,15.0,750.0,2024-06-20 10:24:50,SELL,13.65,682.5,-67.5,-9.0 -FON,FO,NIFTY-CE-23650-20JUN2024,LONG,75.0,2024-06-20 10:28:21,BUY,14.75,1106.25,2024-06-20 12:28:31,SELL,6.0,450.0,-656.25,-59.32 -FON,FO,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:28:21,BUY,14.75,368.75,2024-06-20 12:28:31,SELL,6.0,150.0,-218.75,-59.32 -FON,FO,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 13:32:12,BUY,109.1,5455.0,2024-06-26 13:58:40,SELL,121.0,6050.0,595.0,10.91 -FON,FO,NIFTY-CE-23800-27JUN2024,LONG,25.0,2024-06-26 13:32:12,BUY,109.1,2727.5,2024-06-26 13:58:40,SELL,121.0,3025.0,297.5,10.91 -FON,FO,NIFTY-CE-23800-27JUN2024,LONG,25.0,2024-06-26 13:32:12,BUY,109.1,2727.5,2024-06-26 13:58:40,SELL,121.0,3025.0,297.5,10.91 -FON,FO,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 15:00:09,BUY,121.0,6050.0,2024-06-27 10:08:12,SELL,176.85,8842.5,2792.5,46.16 -FON,FO,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 15:00:09,BUY,121.0,6050.0,2024-06-27 10:33:11,SELL,175.0,8750.0,2700.0,44.63 -FON,FO,NIFTY-CE-24000-04JUL2024,LONG,25.0,2024-07-02 12:44:33,BUY,181.55,4538.75,2024-07-02 14:54:13,SELL,201.1,5027.5,488.75,10.77 -FON,FO,NIFTY-CE-24000-04JUL2024,LONG,25.0,2024-07-02 12:44:33,BUY,181.55,4538.75,2024-07-02 14:54:13,SELL,201.1,5027.5,488.75,10.77 -FON,FO,NIFTY-CE-24000-04JUL2024,LONG,50.0,2024-07-02 12:44:33,BUY,181.55,9077.5,2024-07-02 14:54:13,SELL,201.05,10052.5,975.0,10.74 -FON,FO,NIFTY-CE-24050-04JUL2024,LONG,25.0,2024-07-01 11:31:03,BUY,182.85,4571.25,2024-07-01 13:45:26,SELL,191.7,4792.5,221.25,4.84 -FON,FO,NIFTY-CE-24050-04JUL2024,LONG,75.0,2024-07-01 11:31:03,BUY,182.85,13713.75,2024-07-01 13:45:26,SELL,191.65,14373.75,660.0,4.81 -FON,FO,NIFTY-CE-24100-04JUL2024,LONG,50.0,2024-06-28 12:13:12,BUY,170.0,8500.0,2024-06-28 14:29:25,SELL,170.0,8500.0,0.0,0.0 -FON,FO,NIFTY-CE-24100-04JUL2024,LONG,50.0,2024-06-28 12:21:13,BUY,145.0,7250.0,2024-06-28 14:29:25,SELL,170.0,8500.0,1250.0,17.24 -FON,FO,NIFTY-CE-24100-11JUL2024,LONG,75.0,2024-07-10 11:46:04,BUY,167.0,12525.0,2024-07-10 12:11:22,SELL,183.9,13792.5,1267.5,10.12 -FON,FO,NIFTY-CE-24100-11JUL2024,LONG,25.0,2024-07-10 11:46:04,BUY,167.0,4175.0,2024-07-10 12:11:22,SELL,183.85,4596.25,421.25,10.09 -FON,FO,NIFTY-CE-24200-11JUL2024,LONG,50.0,2024-07-05 10:44:46,BUY,168.3,8415.0,2024-07-05 11:33:05,SELL,176.25,8812.5,397.5,4.72 -FON,FO,NIFTY-CE-24250-11JUL2024,LONG,50.0,2024-07-05 12:36:40,BUY,162.6,8130.0,2024-07-05 15:12:21,SELL,185.0,9250.0,1120.0,13.78 -FON,FO,NIFTY-CE-24250-11JUL2024,LONG,25.0,2024-07-05 12:36:40,BUY,162.6,4065.0,2024-07-05 15:12:21,SELL,185.0,4625.0,560.0,13.78 -FON,FO,NIFTY-CE-24300-04JUL2024,LONG,25.0,2024-07-04 11:16:40,BUY,50.0,1250.0,2024-07-04 11:23:32,SELL,52.7,1317.5,67.5,5.4 -FON,FO,NIFTY-CE-24300-11JUL2024,LONG,100.0,2024-07-08 15:02:08,BUY,120.0,12000.0,2024-07-09 09:47:45,SELL,145.45,14545.0,2545.0,21.21 -FON,FO,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-09 10:19:25,BUY,140.0,3500.0,2024-07-09 10:20:55,SELL,137.5,3437.5,-62.5,-1.79 -FON,FO,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-09 10:19:25,BUY,140.0,3500.0,2024-07-09 10:20:55,SELL,137.45,3436.25,-63.75,-1.82 -FON,FO,NIFTY-CE-24300-11JUL2024,LONG,50.0,2024-07-09 10:19:25,BUY,140.0,7000.0,2024-07-09 10:20:55,SELL,137.55,6877.5,-122.5,-1.75 -FON,FO,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-11 11:05:32,BUY,14.05,351.25,2024-07-11 14:11:00,SELL,19.95,498.75,147.5,41.99 -FON,FO,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:16:44,BUY,59.75,1493.75,2024-07-11 10:13:20,SELL,21.35,533.75,-960.0,-64.27 -FON,FO,NIFTY-CE-24350-11JUL2024,LONG,50.0,2024-07-11 09:16:44,BUY,59.75,2987.5,2024-07-11 10:13:20,SELL,21.35,1067.5,-1920.0,-64.27 -FON,FO,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:16:44,BUY,59.75,1493.75,2024-07-11 10:13:20,SELL,21.35,533.75,-960.0,-64.27 -FON,FO,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:26:06,BUY,40.0,1000.0,2024-07-11 10:13:20,SELL,21.35,533.75,-466.25,-46.62 -FON,FO,NIFTY-CE-24350-11JUL2024,LONG,75.0,2024-07-11 09:26:06,BUY,40.0,3000.0,2024-07-11 10:13:20,SELL,21.35,1601.25,-1398.75,-46.62 -FON,FO,NIFTY-CE-24400-11JUL2024,LONG,25.0,2024-07-09 12:44:04,BUY,89.0,2225.0,2024-07-09 13:17:26,SELL,117.1,2927.5,702.5,31.57 -FON,FO,NIFTY-CE-24400-11JUL2024,LONG,25.0,2024-07-09 12:44:04,BUY,89.0,2225.0,2024-07-09 13:17:26,SELL,117.1,2927.5,702.5,31.57 -FON,FO,NIFTY-CE-24400-11JUL2024,LONG,100.0,2024-07-09 12:44:04,BUY,89.0,8900.0,2024-07-09 13:17:26,SELL,117.1,11710.0,2810.0,31.57 -FON,FO,NIFTY-CE-24400-11JUL2024,SHORT,25.0,2024-07-11 11:05:32,SELL,4.3,107.5,2024-07-11 14:09:06,BUY,2.5,62.5,45.0,41.86 -FON,FO,NIFTY-CE-24500-25JUL2024,LONG,25.0,2024-07-23 11:27:49,BUY,205.3,5132.5,2024-07-23 12:22:03,SELL,108.9,2722.5,-2410.0,-46.96 -FON,FO,NIFTY-CE-24500-25JUL2024,LONG,25.0,2024-07-23 11:27:49,BUY,205.3,5132.5,2024-07-23 12:22:03,SELL,108.95,2723.75,-2408.75,-46.93 -FON,FO,NIFTY-CE-24500-25JUL2024,LONG,50.0,2024-07-23 11:27:49,BUY,205.35,10267.5,2024-07-23 12:22:03,SELL,108.9,5445.0,-4822.5,-46.97 -FON,FO,NIFTY-CE-24600-01AUG2024,LONG,25.0,2024-07-26 12:20:50,BUY,190.7,4767.5,2024-07-26 13:22:36,SELL,285.0,7125.0,2357.5,49.45 -FON,FO,NIFTY-CE-24600-18JUL2024,LONG,100.0,2024-07-18 09:47:51,BUY,49.65,4965.0,2024-07-18 09:57:15,SELL,87.1,8710.0,3745.0,75.43 -FON,FO,NIFTY-CE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,70.1,1752.5,2024-07-18 09:55:59,SELL,56.45,1411.25,-341.25,-19.47 -FON,FO,NIFTY-CE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,70.05,1751.25,2024-07-18 09:55:59,SELL,56.45,1411.25,-340.0,-19.41 -FON,FO,NIFTY-CE-24650-18JUL2024,LONG,100.0,2024-07-18 10:14:50,BUY,50.0,5000.0,2024-07-18 10:22:23,SELL,40.0,4000.0,-1000.0,-20.0 -FON,FO,NIFTY-CE-24650-18JUL2024,LONG,100.0,2024-07-18 12:00:26,BUY,17.15,1715.0,2024-07-18 12:18:21,SELL,51.0,5100.0,3385.0,197.38 -FON,FO,NIFTY-CE-24700-08AUG2024,LONG,25.0,2024-08-02 15:07:27,BUY,140.0,3500.0,2024-08-05 09:32:11,SELL,30.0,750.0,-2750.0,-78.57 -FON,FO,NIFTY-CE-24950-01AUG2024,LONG,25.0,2024-07-30 13:11:20,BUY,105.0,2625.0,2024-07-30 13:19:08,SELL,85.0,2125.0,-500.0,-19.05 -FON,FO,NIFTY-CE-24950-01AUG2024,LONG,25.0,2024-07-30 13:11:20,BUY,105.0,2625.0,2024-07-30 13:19:08,SELL,85.0,2125.0,-500.0,-19.05 -FON,FO,NIFTY-CE-25000-01AUG2024,LONG,75.0,2024-07-29 12:10:20,BUY,100.0,7500.0,2024-07-29 13:15:18,SELL,66.0,4950.0,-2550.0,-34.0 -FON,FO,NIFTY-CE-25000-01AUG2024,LONG,25.0,2024-08-01 14:35:26,BUY,7.0,175.0,2024-08-01 15:20:10,SELL,12.8,320.0,145.0,82.86 -FON,FO,NIFTY-CE-25000-01AUG2024,LONG,75.0,2024-08-01 14:35:26,BUY,7.0,525.0,2024-08-01 15:20:10,SELL,12.8,960.0,435.0,82.86 -FON,FO,NIFTY-CE-25000-01AUG2024,LONG,25.0,2024-08-01 14:35:26,BUY,7.0,175.0,2024-08-01 15:20:10,SELL,12.8,320.0,145.0,82.86 -FON,FO,NIFTY-CE-25150-01AUG2024,LONG,50.0,2024-07-30 11:14:37,BUY,28.0,1400.0,2024-07-30 11:45:42,SELL,28.7,1435.0,35.0,2.5 -FON,FO,NIFTY-CE-25400-01AUG2024,LONG,100.0,2024-07-29 11:04:10,BUY,9.0,900.0,2024-07-29 12:06:50,SELL,10.35,1035.0,135.0,15.0 -FON,FO,NIFTY-PE-23450-20JUN2024,LONG,25.0,2024-06-14 11:21:06,BUY,124.7,3117.5,2024-06-14 12:09:30,SELL,128.0,3200.0,82.5,2.65 -FON,FO,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 -FON,FO,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.7,3442.5,2024-06-24 11:46:51,SELL,140.95,3523.75,81.25,2.36 -FON,FO,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 -FON,FO,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 -FON,FO,NIFTY-PE-23600-20JUN2024,LONG,25.0,2024-06-19 09:22:02,BUY,75.0,1875.0,2024-06-19 09:29:57,SELL,100.0,2500.0,625.0,33.33 -FON,FO,NIFTY-PE-24000-11JUL2024,LONG,25.0,2024-07-05 09:44:03,BUY,50.35,1258.75,2024-07-05 09:54:34,SELL,57.5,1437.5,178.75,14.2 -FON,FO,NIFTY-PE-24150-04JUL2024,LONG,25.0,2024-07-02 09:45:41,BUY,125.0,3125.0,2024-07-02 09:53:05,SELL,140.35,3508.75,383.75,12.28 -FON,FO,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 -FON,FO,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 -FON,FO,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 -FON,FO,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 -FON,FO,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 12:33:30,BUY,63.0,1575.0,2024-07-03 15:29:00,SELL,56.5,1412.5,-162.5,-10.32 -FON,FO,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 12:33:30,BUY,63.0,1575.0,2024-07-03 15:29:00,SELL,56.5,1412.5,-162.5,-10.32 -FON,FO,NIFTY-PE-24300-11JUL2024,LONG,50.0,2024-07-05 11:50:06,BUY,120.0,6000.0,2024-07-05 11:58:36,SELL,121.15,6057.5,57.5,0.96 -FON,FO,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:51:36,BUY,119.15,2978.75,2024-07-05 11:58:36,SELL,121.15,3028.75,50.0,1.68 -FON,FO,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:51:36,BUY,119.15,2978.75,2024-07-05 11:58:36,SELL,121.15,3028.75,50.0,1.68 -FON,FO,NIFTY-PE-24350-11JUL2024,LONG,25.0,2024-07-09 10:23:03,BUY,80.3,2007.5,2024-07-09 10:23:04,SELL,80.55,2013.75,6.25,0.31 -FON,FO,NIFTY-PE-24350-11JUL2024,LONG,75.0,2024-07-09 10:23:03,BUY,80.3,6022.5,2024-07-09 10:23:04,SELL,80.55,6041.25,18.75,0.31 -FON,FO,NIFTY-PE-24450-01AUG2024,LONG,50.0,2024-07-29 11:00:02,BUY,12.0,600.0,2024-07-29 11:42:42,SELL,10.45,522.5,-77.5,-12.92 -FON,FO,NIFTY-PE-24450-01AUG2024,LONG,25.0,2024-07-29 11:00:02,BUY,12.0,300.0,2024-07-29 11:42:42,SELL,10.45,261.25,-38.75,-12.92 -FON,FO,NIFTY-PE-24600-25JUL2024,LONG,75.0,2024-07-22 11:06:51,BUY,252.15,18911.25,2024-07-22 11:24:32,SELL,253.6,19020.0,108.75,0.58 -FON,FO,NIFTY-PE-24650-01AUG2024,LONG,25.0,2024-07-26 11:34:24,BUY,138.0,3450.0,2024-07-26 12:33:43,SELL,106.15,2653.75,-796.25,-23.08 -FON,FO,NIFTY-PE-24650-18JUL2024,LONG,50.0,2024-07-15 13:23:50,BUY,115.25,5762.5,2024-07-15 14:18:31,SELL,115.75,5787.5,25.0,0.43 -FON,FO,NIFTY-PE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,77.65,1941.25,2024-07-18 09:47:40,SELL,70.25,1756.25,-185.0,-9.53 -FON,FO,NIFTY-PE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,77.7,1942.5,2024-07-18 09:47:40,SELL,70.25,1756.25,-186.25,-9.59 -FON,FO,NIFTY-PE-24650-18JUL2024,EXPIRED,100.0,2024-07-18 14:25:45,BUY,3.0,300.0,2024-07-18 15:30:00,EXPIRED,0.0,0.0,-300.0,-100.0 -FON,FO,NIFTY-PE-24800-08AUG2024,LONG,25.0,2024-08-02 12:21:59,BUY,160.0,4000.0,2024-08-02 12:36:48,SELL,177.75,4443.75,443.75,11.09 -FON,FO,NIFTY-PE-24800-08AUG2024,LONG,25.0,2024-08-02 14:07:07,BUY,166.0,4150.0,2024-08-02 14:21:35,SELL,167.85,4196.25,46.25,1.11 -FON,FO,NIFTY-PE-24900-01AUG2024,LONG,50.0,2024-07-29 10:38:24,BUY,125.0,6250.0,2024-07-29 11:23:25,SELL,83.85,4192.5,-2057.5,-32.92 -FON,FO,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-29 10:38:24,BUY,125.0,3125.0,2024-07-29 11:23:25,SELL,83.9,2097.5,-1027.5,-32.88 -FON,FO,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-30 15:09:20,BUY,101.95,2548.75,2024-07-30 15:28:35,SELL,102.75,2568.75,20.0,0.78 -FON,FO,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-30 15:09:20,BUY,101.95,2548.75,2024-07-30 15:28:35,SELL,102.75,2568.75,20.0,0.78 -FON,FO,NIFTY-PE-24950-01AUG2024,LONG,25.0,2024-07-31 11:19:46,BUY,98.85,2471.25,2024-07-31 14:45:44,SELL,85.45,2136.25,-335.0,-13.56 -FON,FO,NIFTY-PE-24950-01AUG2024,LONG,125.0,2024-08-01 14:34:46,BUY,7.0,875.0,2024-08-01 15:20:10,SELL,0.05,6.25,-868.75,-99.29 -FON,FO,NIFTY-PE-25000-01AUG2024,LONG,25.0,2024-07-31 14:32:42,BUY,97.45,2436.25,2024-07-31 14:59:38,SELL,104.55,2613.75,177.5,7.29 +exchange,segment,symbol,stock_name,position,quantity,open_datetime,open_side,open_price,open_amount,close_datetime,close_side,close_price,close_amount,pnl_amount,pnl_percentage +NSE,EQ,,BHAGERIA,LONG,10.0,2020-05-05 11:31:20,BUY,116.55,1165.5,2020-06-15 10:57:42,SELL,113.0,1130.0,-35.5,-3.05 +NSE,EQ,,BHAGERIA,LONG,5.0,2020-05-19 14:44:06,BUY,100.0,500.0,2020-06-15 10:57:42,SELL,113.0,565.0,65.0,13.0 +NSE,EQ,,BPCL,LONG,43.0,2021-08-06 11:42:14,BUY,457.0,19651.0,2022-08-10 09:26:12,SELL,328.85,14140.55,-5510.45,-28.04 +NSE,EQ,,GOLDBEES,LONG,2.0,2021-02-09 14:25:00,BUY,41.82,83.64,2021-06-04 12:10:54,SELL,42.03,84.06,0.42,0.5 +NSE,EQ,,HERANBA,LONG,12.0,2021-03-04 00:00:00,BUY,627.0,7524.0,2021-03-05 15:24:27,SELL,820.0,9840.0,2316.0,30.78 +NSE,EQ,,HERANBA,LONG,11.0,2021-03-04 00:00:00,BUY,627.0,6897.0,2021-03-09 10:38:35,SELL,775.0,8525.0,1628.0,23.6 +NSE,EQ,,IDEA,LONG,20.0,2020-07-29 14:14:01,BUY,8.2,164.0,2021-06-14 13:21:53,SELL,9.65,193.0,29.0,17.68 +NSE,EQ,,IDEA,LONG,50.0,2020-07-30 15:15:54,BUY,7.95,397.5,2021-06-14 13:21:53,SELL,9.65,482.5,85.0,21.38 +NSE,EQ,,INFY,LONG,3.0,2021-04-12 10:50:01,BUY,1434.6,4303.8,2021-06-14 13:23:56,SELL,1457.0,4371.0,67.2,1.56 +NSE,EQ,,INFY,LONG,5.0,2021-04-12 10:55:51,BUY,1433.95,7169.75,2021-06-14 13:23:56,SELL,1457.0,7285.0,115.25,1.61 +NSE,EQ,,LICI,LONG,15.0,2022-05-13 00:00:00,BUY,904.0,13560.0,2022-08-10 09:27:00,SELL,684.35,10265.25,-3294.75,-24.3 +NSE,EQ,,NIFTYBEES,LONG,1.0,2021-02-09 14:25:00,BUY,162.52,162.52,2021-06-14 13:19:01,SELL,168.95,168.95,6.43,3.96 +NSE,EQ,,PNB,LONG,30.0,2020-07-29 14:12:52,BUY,32.95,988.5,2021-06-14 13:20:29,SELL,41.45,1243.5,255.0,25.8 +NSE,EQ,,SBIN,LONG,14.0,2021-05-10 11:04:16,BUY,365.0,5110.0,2021-06-04 12:15:06,SELL,436.0,6104.0,994.0,19.45 +NSE,EQ,,TATACHEM,LONG,20.0,2021-06-15 13:16:17,BUY,751.2,15024.0,2022-08-10 09:33:26,SELL,1030.0,20600.0,5576.0,37.11 +NSE,EQ,,TATAPOWER,LONG,19.0,2021-02-08 11:39:33,BUY,90.0,1710.0,2022-08-10 09:30:24,SELL,230.15,4372.85,2662.85,155.72 +NSE,EQ,,VOLTAS,LONG,4.0,2021-06-15 13:36:57,BUY,1059.0,4236.0,2022-08-10 09:15:00,SELL,986.0,3944.0,-292.0,-6.89 +NSE,EQ,,YESBANK,LONG,100.0,2020-07-27 10:47:51,BUY,12.3,1230.0,2021-11-10 13:16:26,SELL,13.0,1300.0,70.0,5.69 +NSE,EQ,,YESBANK,LONG,50.0,2020-07-29 14:11:01,BUY,11.75,587.5,2021-11-10 13:16:26,SELL,13.0,650.0,62.5,10.64 +FON,FO,,NIFTY-CE-23350-13JUN2024,LONG,25.0,2024-06-13 12:11:08,BUY,59.0,1475.0,2024-06-13 13:28:13,SELL,61.9,1547.5,72.5,4.92 +FON,FO,,NIFTY-CE-23450-20JUN2024,LONG,25.0,2024-06-20 09:57:52,BUY,70.0,1750.0,2024-06-20 10:02:14,SELL,77.55,1938.75,188.75,10.79 +FON,FO,,NIFTY-CE-23450-20JUN2024,LONG,25.0,2024-06-20 09:57:52,BUY,70.0,1750.0,2024-06-20 10:02:14,SELL,77.55,1938.75,188.75,10.79 +FON,FO,,NIFTY-CE-23500-20JUN2024,LONG,25.0,2024-06-18 11:00:46,BUY,120.0,3000.0,2024-06-18 11:22:18,SELL,135.65,3391.25,391.25,13.04 +FON,FO,,NIFTY-CE-23500-27JUN2024,LONG,25.0,2024-06-21 12:52:27,BUY,125.0,3125.0,2024-06-21 13:56:13,SELL,151.0,3775.0,650.0,20.8 +FON,FO,,NIFTY-CE-23500-27JUN2024,LONG,75.0,2024-06-21 12:52:27,BUY,125.0,9375.0,2024-06-21 13:56:13,SELL,151.0,11325.0,1950.0,20.8 +FON,FO,,NIFTY-CE-23550-27JUN2024,LONG,100.0,2024-06-25 11:23:23,BUY,126.2,12620.0,2024-06-25 12:03:52,SELL,128.3,12830.0,210.0,1.66 +FON,FO,,NIFTY-CE-23600-20JUN2024,LONG,25.0,2024-06-19 10:21:57,BUY,49.95,1248.75,2024-06-19 11:42:42,SELL,48.0,1200.0,-48.75,-3.9 +FON,FO,,NIFTY-CE-23600-20JUN2024,LONG,25.0,2024-06-19 10:47:19,BUY,30.0,750.0,2024-06-19 11:42:42,SELL,48.0,1200.0,450.0,60.0 +FON,FO,,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:11:43,BUY,15.0,375.0,2024-06-20 10:15:20,SELL,12.55,313.75,-61.25,-16.33 +FON,FO,,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:11:43,BUY,15.0,375.0,2024-06-20 10:15:20,SELL,12.55,313.75,-61.25,-16.33 +FON,FO,,NIFTY-CE-23650-20JUN2024,LONG,50.0,2024-06-20 10:23:38,BUY,15.0,750.0,2024-06-20 10:24:50,SELL,13.65,682.5,-67.5,-9.0 +FON,FO,,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:28:21,BUY,14.75,368.75,2024-06-20 12:28:31,SELL,6.0,150.0,-218.75,-59.32 +FON,FO,,NIFTY-CE-23650-20JUN2024,LONG,50.0,2024-06-20 10:28:21,BUY,14.75,737.5,2024-06-20 12:28:31,SELL,6.0,300.0,-437.5,-59.32 +FON,FO,,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:28:21,BUY,14.75,368.75,2024-06-20 12:28:31,SELL,6.0,150.0,-218.75,-59.32 +FON,FO,,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 13:32:12,BUY,109.1,5455.0,2024-06-26 13:58:40,SELL,121.0,6050.0,595.0,10.91 +FON,FO,,NIFTY-CE-23800-27JUN2024,LONG,25.0,2024-06-26 13:32:12,BUY,109.1,2727.5,2024-06-26 13:58:40,SELL,121.0,3025.0,297.5,10.91 +FON,FO,,NIFTY-CE-23800-27JUN2024,LONG,25.0,2024-06-26 13:32:12,BUY,109.1,2727.5,2024-06-26 13:58:40,SELL,121.0,3025.0,297.5,10.91 +FON,FO,,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 15:00:09,BUY,121.0,6050.0,2024-06-27 10:08:12,SELL,176.85,8842.5,2792.5,46.16 +FON,FO,,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 15:00:09,BUY,121.0,6050.0,2024-06-27 10:33:11,SELL,175.0,8750.0,2700.0,44.63 +FON,FO,,NIFTY-CE-24000-04JUL2024,LONG,25.0,2024-07-02 12:44:33,BUY,181.55,4538.75,2024-07-02 14:54:13,SELL,201.1,5027.5,488.75,10.77 +FON,FO,,NIFTY-CE-24000-04JUL2024,LONG,50.0,2024-07-02 12:44:33,BUY,181.55,9077.5,2024-07-02 14:54:13,SELL,201.05,10052.5,975.0,10.74 +FON,FO,,NIFTY-CE-24000-04JUL2024,LONG,25.0,2024-07-02 12:44:33,BUY,181.55,4538.75,2024-07-02 14:54:13,SELL,201.1,5027.5,488.75,10.77 +FON,FO,,NIFTY-CE-24050-04JUL2024,LONG,75.0,2024-07-01 11:31:03,BUY,182.85,13713.75,2024-07-01 13:45:26,SELL,191.65,14373.75,660.0,4.81 +FON,FO,,NIFTY-CE-24050-04JUL2024,LONG,25.0,2024-07-01 11:31:03,BUY,182.85,4571.25,2024-07-01 13:45:26,SELL,191.7,4792.5,221.25,4.84 +FON,FO,,NIFTY-CE-24100-04JUL2024,LONG,50.0,2024-06-28 12:13:12,BUY,170.0,8500.0,2024-06-28 14:29:25,SELL,170.0,8500.0,0.0,0.0 +FON,FO,,NIFTY-CE-24100-04JUL2024,LONG,50.0,2024-06-28 12:21:13,BUY,145.0,7250.0,2024-06-28 14:29:25,SELL,170.0,8500.0,1250.0,17.24 +FON,FO,,NIFTY-CE-24100-11JUL2024,LONG,75.0,2024-07-10 11:46:04,BUY,167.0,12525.0,2024-07-10 12:11:22,SELL,183.9,13792.5,1267.5,10.12 +FON,FO,,NIFTY-CE-24100-11JUL2024,LONG,25.0,2024-07-10 11:46:04,BUY,167.0,4175.0,2024-07-10 12:11:22,SELL,183.85,4596.25,421.25,10.09 +FON,FO,,NIFTY-CE-24150-08AUG2024,LONG,25.0,2024-08-06 14:00:50,BUY,113.75,2843.75,2024-08-06 14:10:58,SELL,90.3,2257.5,-586.25,-20.62 +FON,FO,,NIFTY-CE-24200-11JUL2024,LONG,50.0,2024-07-05 10:44:46,BUY,168.3,8415.0,2024-07-05 11:33:05,SELL,176.25,8812.5,397.5,4.72 +FON,FO,,NIFTY-CE-24250-11JUL2024,LONG,50.0,2024-07-05 12:36:40,BUY,162.6,8130.0,2024-07-05 15:12:21,SELL,185.0,9250.0,1120.0,13.78 +FON,FO,,NIFTY-CE-24250-11JUL2024,LONG,25.0,2024-07-05 12:36:40,BUY,162.6,4065.0,2024-07-05 15:12:21,SELL,185.0,4625.0,560.0,13.78 +FON,FO,,NIFTY-CE-24300-04JUL2024,LONG,25.0,2024-07-04 11:16:40,BUY,50.0,1250.0,2024-07-04 11:23:32,SELL,52.7,1317.5,67.5,5.4 +FON,FO,,NIFTY-CE-24300-08AUG2024,LONG,25.0,2024-08-06 11:53:31,BUY,100.0,2500.0,2024-08-06 12:26:04,SELL,93.5,2337.5,-162.5,-6.5 +FON,FO,,NIFTY-CE-24300-11JUL2024,LONG,100.0,2024-07-08 15:02:08,BUY,120.0,12000.0,2024-07-09 09:47:45,SELL,145.45,14545.0,2545.0,21.21 +FON,FO,,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-09 10:19:25,BUY,140.0,3500.0,2024-07-09 10:20:55,SELL,137.5,3437.5,-62.5,-1.79 +FON,FO,,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-09 10:19:25,BUY,140.0,3500.0,2024-07-09 10:20:55,SELL,137.45,3436.25,-63.75,-1.82 +FON,FO,,NIFTY-CE-24300-11JUL2024,LONG,50.0,2024-07-09 10:19:25,BUY,140.0,7000.0,2024-07-09 10:20:55,SELL,137.55,6877.5,-122.5,-1.75 +FON,FO,,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-11 11:05:32,BUY,14.05,351.25,2024-07-11 14:11:00,SELL,19.95,498.75,147.5,41.99 +FON,FO,,NIFTY-CE-24350-08AUG2024,LONG,25.0,2024-08-07 10:45:11,BUY,98.4,2460.0,2024-08-07 14:32:12,SELL,62.45,1561.25,-898.75,-36.53 +FON,FO,,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:16:44,BUY,59.75,1493.75,2024-07-11 10:13:20,SELL,21.35,533.75,-960.0,-64.27 +FON,FO,,NIFTY-CE-24350-11JUL2024,LONG,50.0,2024-07-11 09:16:44,BUY,59.75,2987.5,2024-07-11 10:13:20,SELL,21.35,1067.5,-1920.0,-64.27 +FON,FO,,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:16:44,BUY,59.75,1493.75,2024-07-11 10:13:20,SELL,21.35,533.75,-960.0,-64.27 +FON,FO,,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:26:06,BUY,40.0,1000.0,2024-07-11 10:13:20,SELL,21.35,533.75,-466.25,-46.62 +FON,FO,,NIFTY-CE-24350-11JUL2024,LONG,75.0,2024-07-11 09:26:06,BUY,40.0,3000.0,2024-07-11 10:13:20,SELL,21.35,1601.25,-1398.75,-46.62 +FON,FO,,NIFTY-CE-24400-11JUL2024,LONG,25.0,2024-07-09 12:44:04,BUY,89.0,2225.0,2024-07-09 13:17:26,SELL,117.1,2927.5,702.5,31.57 +FON,FO,,NIFTY-CE-24400-11JUL2024,LONG,25.0,2024-07-09 12:44:04,BUY,89.0,2225.0,2024-07-09 13:17:26,SELL,117.1,2927.5,702.5,31.57 +FON,FO,,NIFTY-CE-24400-11JUL2024,LONG,100.0,2024-07-09 12:44:04,BUY,89.0,8900.0,2024-07-09 13:17:26,SELL,117.1,11710.0,2810.0,31.57 +FON,FO,,NIFTY-CE-24400-11JUL2024,SHORT,25.0,2024-07-11 11:05:32,SELL,4.3,107.5,2024-07-11 14:09:06,BUY,2.5,62.5,45.0,41.86 +FON,FO,,NIFTY-CE-24500-14AUG2024,LONG,25.0,2024-08-09 14:47:44,BUY,89.5,2237.5,2024-08-12 09:43:40,SELL,50.3,1257.5,-980.0,-43.8 +FON,FO,,NIFTY-CE-24500-25JUL2024,LONG,50.0,2024-07-23 11:27:49,BUY,205.3,10265.0,2024-07-23 12:22:03,SELL,108.9,5445.0,-4820.0,-46.96 +FON,FO,,NIFTY-CE-24500-25JUL2024,LONG,25.0,2024-07-23 11:27:49,BUY,205.35,5133.75,2024-07-23 12:22:03,SELL,108.9,2722.5,-2411.25,-46.97 +FON,FO,,NIFTY-CE-24500-25JUL2024,LONG,25.0,2024-07-23 11:27:49,BUY,205.35,5133.75,2024-07-23 12:22:03,SELL,108.95,2723.75,-2410.0,-46.94 +FON,FO,,NIFTY-CE-24600-01AUG2024,LONG,25.0,2024-07-26 12:20:50,BUY,190.7,4767.5,2024-07-26 13:22:36,SELL,285.0,7125.0,2357.5,49.45 +FON,FO,,NIFTY-CE-24600-18JUL2024,LONG,100.0,2024-07-18 09:47:51,BUY,49.65,4965.0,2024-07-18 09:57:15,SELL,87.1,8710.0,3745.0,75.43 +FON,FO,,NIFTY-CE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,70.1,1752.5,2024-07-18 09:55:59,SELL,56.45,1411.25,-341.25,-19.47 +FON,FO,,NIFTY-CE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,70.05,1751.25,2024-07-18 09:55:59,SELL,56.45,1411.25,-340.0,-19.41 +FON,FO,,NIFTY-CE-24650-18JUL2024,LONG,100.0,2024-07-18 10:14:50,BUY,50.0,5000.0,2024-07-18 10:22:23,SELL,40.0,4000.0,-1000.0,-20.0 +FON,FO,,NIFTY-CE-24650-18JUL2024,LONG,100.0,2024-07-18 12:00:26,BUY,17.15,1715.0,2024-07-18 12:18:21,SELL,51.0,5100.0,3385.0,197.38 +FON,FO,,NIFTY-CE-24700-08AUG2024,LONG,25.0,2024-08-02 15:07:27,BUY,140.0,3500.0,2024-08-05 09:32:11,SELL,30.0,750.0,-2750.0,-78.57 +FON,FO,,NIFTY-CE-24950-01AUG2024,LONG,25.0,2024-07-30 13:11:20,BUY,105.0,2625.0,2024-07-30 13:19:08,SELL,85.0,2125.0,-500.0,-19.05 +FON,FO,,NIFTY-CE-24950-01AUG2024,LONG,25.0,2024-07-30 13:11:20,BUY,105.0,2625.0,2024-07-30 13:19:08,SELL,85.0,2125.0,-500.0,-19.05 +FON,FO,,NIFTY-CE-25000-01AUG2024,LONG,75.0,2024-07-29 12:10:20,BUY,100.0,7500.0,2024-07-29 13:15:18,SELL,66.0,4950.0,-2550.0,-34.0 +FON,FO,,NIFTY-CE-25000-01AUG2024,LONG,25.0,2024-08-01 14:35:26,BUY,7.0,175.0,2024-08-01 15:20:10,SELL,12.8,320.0,145.0,82.86 +FON,FO,,NIFTY-CE-25000-01AUG2024,LONG,25.0,2024-08-01 14:35:26,BUY,7.0,175.0,2024-08-01 15:20:10,SELL,12.8,320.0,145.0,82.86 +FON,FO,,NIFTY-CE-25000-01AUG2024,LONG,75.0,2024-08-01 14:35:26,BUY,7.0,525.0,2024-08-01 15:20:10,SELL,12.8,960.0,435.0,82.86 +FON,FO,,NIFTY-CE-25000-08AUG2024,EXPIRED,25.0,2024-08-07 10:40:30,BUY,1.9,47.5,2024-08-08 15:30:00,EXPIRED,0.0,0.0,-47.5,-100.0 +FON,FO,,NIFTY-CE-25000-14AUG2024,LONG,100.0,2024-08-08 15:28:33,BUY,5.0,500.0,2024-08-09 10:01:35,SELL,8.3,830.0,330.0,66.0 +FON,FO,,NIFTY-CE-25150-01AUG2024,LONG,50.0,2024-07-30 11:14:37,BUY,28.0,1400.0,2024-07-30 11:45:42,SELL,28.7,1435.0,35.0,2.5 +FON,FO,,NIFTY-CE-25400-01AUG2024,LONG,100.0,2024-07-29 11:04:10,BUY,9.0,900.0,2024-07-29 12:06:50,SELL,10.35,1035.0,135.0,15.0 +FON,FO,,NIFTY-PE-23450-20JUN2024,LONG,25.0,2024-06-14 11:21:06,BUY,124.7,3117.5,2024-06-14 12:09:30,SELL,128.0,3200.0,82.5,2.65 +FON,FO,,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 +FON,FO,,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.7,3442.5,2024-06-24 11:46:51,SELL,140.95,3523.75,81.25,2.36 +FON,FO,,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 +FON,FO,,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 +FON,FO,,NIFTY-PE-23600-20JUN2024,LONG,25.0,2024-06-19 09:22:02,BUY,75.0,1875.0,2024-06-19 09:29:57,SELL,100.0,2500.0,625.0,33.33 +FON,FO,,NIFTY-PE-24000-08AUG2024,LONG,75.0,2024-08-07 15:08:24,BUY,15.0,1125.0,2024-08-08 10:43:59,SELL,25.0,1875.0,750.0,66.67 +FON,FO,,NIFTY-PE-24000-11JUL2024,LONG,25.0,2024-07-05 09:44:03,BUY,50.35,1258.75,2024-07-05 09:54:34,SELL,57.5,1437.5,178.75,14.2 +FON,FO,,NIFTY-PE-24100-14AUG2024,LONG,25.0,2024-08-14 11:07:42,BUY,23.9,597.5,2024-08-14 12:50:40,SELL,7.4,185.0,-412.5,-69.04 +FON,FO,,NIFTY-PE-24100-14AUG2024,LONG,25.0,2024-08-14 11:42:26,BUY,16.5,412.5,2024-08-14 12:50:40,SELL,7.4,185.0,-227.5,-55.15 +FON,FO,,NIFTY-PE-24150-04JUL2024,LONG,25.0,2024-07-02 09:45:41,BUY,125.0,3125.0,2024-07-02 09:53:05,SELL,140.35,3508.75,383.75,12.28 +FON,FO,,NIFTY-PE-24150-08AUG2024,LONG,25.0,2024-08-06 12:35:05,BUY,130.0,3250.0,2024-08-06 12:53:33,SELL,118.85,2971.25,-278.75,-8.58 +FON,FO,,NIFTY-PE-24200-08AUG2024,LONG,25.0,2024-08-06 10:23:59,BUY,112.0,2800.0,2024-08-06 10:25:48,SELL,126.7,3167.5,367.5,13.13 +FON,FO,,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 +FON,FO,,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 +FON,FO,,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 +FON,FO,,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 +FON,FO,,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 12:33:30,BUY,63.0,1575.0,2024-07-03 15:29:00,SELL,56.5,1412.5,-162.5,-10.32 +FON,FO,,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 12:33:30,BUY,63.0,1575.0,2024-07-03 15:29:00,SELL,56.5,1412.5,-162.5,-10.32 +FON,FO,,NIFTY-PE-24250-14AUG2024,LONG,25.0,2024-08-13 09:30:02,BUY,70.0,1750.0,2024-08-13 10:30:34,SELL,80.0,2000.0,250.0,14.29 +FON,FO,,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:50:06,BUY,120.0,3000.0,2024-07-05 11:58:36,SELL,121.15,3028.75,28.75,0.96 +FON,FO,,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:50:06,BUY,120.0,3000.0,2024-07-05 11:58:36,SELL,121.15,3028.75,28.75,0.96 +FON,FO,,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:51:36,BUY,119.15,2978.75,2024-07-05 11:58:36,SELL,121.15,3028.75,50.0,1.68 +FON,FO,,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:51:36,BUY,119.15,2978.75,2024-07-05 11:58:36,SELL,121.15,3028.75,50.0,1.68 +FON,FO,,NIFTY-PE-24350-11JUL2024,LONG,75.0,2024-07-09 10:23:03,BUY,80.3,6022.5,2024-07-09 10:23:04,SELL,80.55,6041.25,18.75,0.31 +FON,FO,,NIFTY-PE-24350-11JUL2024,LONG,25.0,2024-07-09 10:23:03,BUY,80.3,2007.5,2024-07-09 10:23:04,SELL,80.55,2013.75,6.25,0.31 +FON,FO,,NIFTY-PE-24450-01AUG2024,LONG,50.0,2024-07-29 11:00:02,BUY,12.0,600.0,2024-07-29 11:42:42,SELL,10.45,522.5,-77.5,-12.92 +FON,FO,,NIFTY-PE-24450-01AUG2024,LONG,25.0,2024-07-29 11:00:02,BUY,12.0,300.0,2024-07-29 11:42:42,SELL,10.45,261.25,-38.75,-12.92 +FON,FO,,NIFTY-PE-24600-25JUL2024,LONG,75.0,2024-07-22 11:06:51,BUY,252.15,18911.25,2024-07-22 11:24:32,SELL,253.6,19020.0,108.75,0.58 +FON,FO,,NIFTY-PE-24650-01AUG2024,LONG,25.0,2024-07-26 11:34:24,BUY,138.0,3450.0,2024-07-26 12:33:43,SELL,106.15,2653.75,-796.25,-23.08 +FON,FO,,NIFTY-PE-24650-18JUL2024,LONG,50.0,2024-07-15 13:23:50,BUY,115.25,5762.5,2024-07-15 14:18:31,SELL,115.75,5787.5,25.0,0.43 +FON,FO,,NIFTY-PE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,77.65,1941.25,2024-07-18 09:47:40,SELL,70.25,1756.25,-185.0,-9.53 +FON,FO,,NIFTY-PE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,77.7,1942.5,2024-07-18 09:47:40,SELL,70.25,1756.25,-186.25,-9.59 +FON,FO,,NIFTY-PE-24650-18JUL2024,EXPIRED,100.0,2024-07-18 14:25:45,BUY,3.0,300.0,2024-07-18 15:30:00,EXPIRED,0.0,0.0,-300.0,-100.0 +FON,FO,,NIFTY-PE-24800-08AUG2024,LONG,25.0,2024-08-02 12:21:59,BUY,160.0,4000.0,2024-08-02 12:36:48,SELL,177.75,4443.75,443.75,11.09 +FON,FO,,NIFTY-PE-24800-08AUG2024,LONG,25.0,2024-08-02 14:07:07,BUY,166.0,4150.0,2024-08-02 14:21:35,SELL,167.85,4196.25,46.25,1.11 +FON,FO,,NIFTY-PE-24900-01AUG2024,LONG,50.0,2024-07-29 10:38:24,BUY,125.0,6250.0,2024-07-29 11:23:25,SELL,83.85,4192.5,-2057.5,-32.92 +FON,FO,,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-29 10:38:24,BUY,125.0,3125.0,2024-07-29 11:23:25,SELL,83.9,2097.5,-1027.5,-32.88 +FON,FO,,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-30 15:09:20,BUY,101.95,2548.75,2024-07-30 15:28:35,SELL,102.75,2568.75,20.0,0.78 +FON,FO,,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-30 15:09:20,BUY,101.95,2548.75,2024-07-30 15:28:35,SELL,102.75,2568.75,20.0,0.78 +FON,FO,,NIFTY-PE-24950-01AUG2024,LONG,25.0,2024-07-31 11:19:46,BUY,98.85,2471.25,2024-07-31 14:45:44,SELL,85.45,2136.25,-335.0,-13.56 +FON,FO,,NIFTY-PE-24950-01AUG2024,LONG,125.0,2024-08-01 14:34:46,BUY,7.0,875.0,2024-08-01 15:20:10,SELL,0.05,6.25,-868.75,-99.29 +FON,FO,,NIFTY-PE-25000-01AUG2024,LONG,25.0,2024-07-31 14:32:42,BUY,97.45,2436.25,2024-07-31 14:59:38,SELL,104.55,2613.75,177.5,7.29 diff --git a/DATA/SILVER/StockEvents/StockEvents_data.csv b/DATA/SILVER/StockEvents/StockEvents_data.csv index e4745191..70de0072 100644 --- a/DATA/SILVER/StockEvents/StockEvents_data.csv +++ b/DATA/SILVER/StockEvents/StockEvents_data.csv @@ -1,74 +1,18 @@ date,stock_name,event,value -2020-08-20,BHAGERIA,DIVIDENDS,3.0 -2021-07-22,BHAGERIA,DIVIDENDS,3.5 -2022-07-21,BHAGERIA,DIVIDENDS,4.0 -2023-09-01,BHAGERIA,DIVIDENDS,1.0 -2020-03-23,BPCL,DIVIDENDS,8.25 -2021-02-17,BPCL,DIVIDENDS,8.0 -2021-03-25,BPCL,DIVIDENDS,2.5 -2021-09-16,BPCL,DIVIDENDS,17.5 +2021-09-16,BPCL,DIVIDENDS,11.5 2021-11-11,BPCL,DIVIDENDS,2.5 2022-02-10,BPCL,DIVIDENDS,2.5 2022-08-19,BPCL,DIVIDENDS,3.0 -2023-08-11,BPCL,DIVIDENDS,2.0 -2023-12-12,BPCL,DIVIDENDS,10.5 -2024-06-21,BPCL,STOCK_SPLITS,2.0 -2021-09-06,HERANBA,DIVIDENDS,0.7 -2022-07-19,HERANBA,DIVIDENDS,2.0 -2023-08-17,HERANBA,DIVIDENDS,1.25 -2020-05-29,INFY,DIVIDENDS,9.5 -2020-10-23,INFY,DIVIDENDS,12.0 -2021-05-31,INFY,DIVIDENDS,15.0 -2021-10-26,INFY,DIVIDENDS,15.0 -2022-05-31,INFY,DIVIDENDS,16.0 -2022-10-27,INFY,DIVIDENDS,16.5 -2023-06-02,INFY,DIVIDENDS,17.5 -2023-10-25,INFY,DIVIDENDS,18.0 -2024-05-31,INFY,DIVIDENDS,8.0 -2020-02-24,IRCTC,DIVIDENDS,2.0 -2020-10-19,IRCTC,DIVIDENDS,0.5 -2021-09-21,IRCTC,DIVIDENDS,1.0 -2021-10-28,IRCTC,STOCK_SPLITS,5.0 -2022-02-17,IRCTC,DIVIDENDS,2.0 -2022-08-18,IRCTC,DIVIDENDS,1.5 -2023-02-22,IRCTC,DIVIDENDS,3.5 -2023-08-18,IRCTC,DIVIDENDS,2.0 -2023-11-17,IRCTC,DIVIDENDS,2.5 -2020-02-17,KPITTECH,DIVIDENDS,0.55 -2020-03-19,KPITTECH,DIVIDENDS,0.45 -2021-08-17,KPITTECH,DIVIDENDS,1.5 -2022-02-10,KPITTECH,DIVIDENDS,1.25 -2022-08-12,KPITTECH,DIVIDENDS,1.85 -2023-02-10,KPITTECH,DIVIDENDS,1.45 -2023-08-14,KPITTECH,DIVIDENDS,2.65 -2024-02-09,KPITTECH,DIVIDENDS,2.1 +2024-08-09,KPITTECH,DIVIDENDS,4.6 2022-08-25,LICI,DIVIDENDS,1.5 -2023-07-20,LICI,DIVIDENDS,3.0 -2023-07-21,LICI,DIVIDENDS,3.0 -2024-02-21,LICI,DIVIDENDS,4.0 -2024-07-19,LICI,DIVIDENDS,6.0 -2022-06-22,PNB,DIVIDENDS,0.64 -2023-06-23,PNB,DIVIDENDS,0.65 -2024-06-21,PNB,DIVIDENDS,1.5 2021-06-03,SBIN,DIVIDENDS,4.0 -2022-05-25,SBIN,DIVIDENDS,7.1 -2023-05-31,SBIN,DIVIDENDS,11.3 -2024-05-22,SBIN,DIVIDENDS,13.7 -2020-06-22,TATACHEM,DIVIDENDS,11.0 2021-06-14,TATACHEM,DIVIDENDS,10.0 -2021-06-15,TATACHEM,DIVIDENDS,10.0 2022-06-15,TATACHEM,DIVIDENDS,12.5 -2023-06-14,TATACHEM,DIVIDENDS,17.5 -2024-06-12,TATACHEM,DIVIDENDS,15.0 2023-07-28,TATAMOTORS,DIVIDENDS,2.0 -2024-06-11,TATAMOTORS,DIVIDENDS,3.0 -2020-07-14,TATAPOWER,DIVIDENDS,1.55 +2024-06-11,TATAMOTORS,DIVIDENDS,6.0 2021-06-17,TATAPOWER,DIVIDENDS,1.55 2022-06-15,TATAPOWER,DIVIDENDS,1.75 2023-06-07,TATAPOWER,DIVIDENDS,2.0 2024-07-04,TATAPOWER,DIVIDENDS,2.0 -2020-08-05,VOLTAS,DIVIDENDS,4.0 2021-08-11,VOLTAS,DIVIDENDS,5.0 2022-06-09,VOLTAS,DIVIDENDS,5.5 -2023-06-09,VOLTAS,DIVIDENDS,4.25 -2024-06-25,VOLTAS,DIVIDENDS,5.5 diff --git a/DATA/SILVER/StockPrice/StockPrice_data.csv b/DATA/SILVER/StockPrice/StockPrice_data.csv index b9f5c002..cccc546e 100644 --- a/DATA/SILVER/StockPrice/StockPrice_data.csv +++ b/DATA/SILVER/StockPrice/StockPrice_data.csv @@ -1,3412 +1,303 @@ date,stock_name,open,high,low,close,volume -2020-01-01,BHAGERIA,108.63,114.55,105.81,109.81,55163 -2020-01-02,BHAGERIA,108.73,112.77,108.12,108.73,24855 -2020-01-03,BHAGERIA,108.73,109.95,103.84,106.0,31021 -2020-01-06,BHAGERIA,103.37,104.92,99.24,100.08,28425 -2020-01-07,BHAGERIA,101.68,109.1,99.61,100.88,73081 -2020-01-08,BHAGERIA,95.85,104.31,95.85,100.69,41002 -2020-01-09,BHAGERIA,102.57,106.19,102.57,104.59,63031 -2020-01-10,BHAGERIA,103.37,107.98,103.37,104.64,33700 -2020-01-13,BHAGERIA,105.63,106.33,104.55,105.63,19528 -2020-01-14,BHAGERIA,107.13,110.89,105.48,108.26,35509 -2020-01-15,BHAGERIA,107.98,108.02,105.72,107.27,12666 -2020-01-16,BHAGERIA,109.01,109.9,107.27,108.45,21726 -2020-01-17,BHAGERIA,110.89,117.94,108.59,113.66,152688 -2020-01-20,BHAGERIA,113.0,114.69,105.77,107.79,67357 -2020-01-21,BHAGERIA,106.71,109.38,106.19,108.59,14345 -2020-01-22,BHAGERIA,112.44,112.44,105.63,106.0,16666 -2020-01-23,BHAGERIA,107.04,110.7,106.0,108.16,28851 -2020-01-24,BHAGERIA,110.42,111.73,108.4,109.29,27839 -2020-01-27,BHAGERIA,110.23,111.36,103.37,105.2,42884 -2020-01-28,BHAGERIA,106.57,108.02,104.31,106.66,32610 -2020-01-29,BHAGERIA,108.96,110.84,107.18,107.6,14926 -2020-01-30,BHAGERIA,109.38,114.65,106.75,107.69,22285 -2020-01-31,BHAGERIA,109.48,109.48,105.72,106.89,9435 -2020-02-03,BHAGERIA,103.56,109.1,103.56,105.44,15887 -2020-02-04,BHAGERIA,105.39,108.4,105.39,106.66,23582 -2020-02-05,BHAGERIA,110.51,111.55,107.46,108.59,23627 -2020-02-06,BHAGERIA,109.62,117.47,107.36,115.07,97097 -2020-02-07,BHAGERIA,113.19,121.7,112.44,118.78,55432 -2020-02-10,BHAGERIA,120.99,142.51,118.41,132.69,786013 -2020-02-11,BHAGERIA,136.17,140.44,130.62,131.75,219512 -2020-02-12,BHAGERIA,131.84,133.77,127.85,129.26,78086 -2020-02-13,BHAGERIA,128.84,139.83,125.55,138.09,151390 -2020-02-14,BHAGERIA,139.03,145.61,134.52,137.15,164185 -2020-02-17,BHAGERIA,137.2,144.06,134.95,140.63,126073 -2020-02-18,BHAGERIA,140.72,140.72,133.44,137.62,78794 -2020-02-19,BHAGERIA,136.45,139.36,133.44,134.99,56974 -2020-02-20,BHAGERIA,134.76,139.03,133.44,134.24,54507 -2020-02-24,BHAGERIA,133.91,141.9,131.84,134.52,96661 -2020-02-25,BHAGERIA,134.52,138.33,133.63,135.56,36408 -2020-02-26,BHAGERIA,134.48,138.14,131.56,133.49,72159 -2020-02-27,BHAGERIA,134.38,135.32,130.01,132.36,36363 -2020-02-28,BHAGERIA,130.62,130.62,112.02,117.09,67334 -2020-03-02,BHAGERIA,124.98,134.66,113.05,117.75,52646 -2020-03-03,BHAGERIA,118.88,121.23,111.26,117.0,23813 -2020-03-04,BHAGERIA,113.8,120.43,109.62,110.7,32483 -2020-03-05,BHAGERIA,110.98,115.07,110.94,113.85,27639 -2020-03-06,BHAGERIA,108.07,109.76,105.25,108.59,33317 -2020-03-09,BHAGERIA,107.6,107.6,100.93,103.51,36429 -2020-03-11,BHAGERIA,102.67,107.83,101.59,103.46,23650 -2020-03-12,BHAGERIA,96.04,96.51,89.27,90.59,40754 -2020-03-13,BHAGERIA,84.58,93.6,74.99,90.87,36689 -2020-03-16,BHAGERIA,85.84,92.09,84.58,87.11,20068 -2020-03-17,BHAGERIA,85.52,88.8,82.84,84.9,27599 -2020-03-18,BHAGERIA,88.43,88.43,78.09,78.94,33056 -2020-03-19,BHAGERIA,78.09,78.42,67.24,74.29,36668 -2020-03-20,BHAGERIA,72.64,79.03,72.59,73.77,43623 -2020-03-23,BHAGERIA,66.72,71.42,66.39,66.39,28829 -2020-03-24,BHAGERIA,66.39,68.6,61.04,63.38,19726 -2020-03-25,BHAGERIA,61.08,69.07,61.08,66.91,14480 -2020-03-26,BHAGERIA,69.54,71.42,67.57,71.14,20099 -2020-03-27,BHAGERIA,78.0,78.0,70.57,72.5,21791 -2020-03-30,BHAGERIA,67.75,74.52,67.75,69.31,5984 -2020-03-31,BHAGERIA,74.8,75.08,66.81,71.09,15295 -2020-04-01,BHAGERIA,73.25,75.65,71.42,74.47,13488 -2020-04-03,BHAGERIA,74.8,76.49,72.41,73.06,10353 -2020-04-07,BHAGERIA,75.65,80.35,74.33,79.13,32179 -2020-04-08,BHAGERIA,79.88,85.56,75.79,76.68,34795 -2020-04-09,BHAGERIA,82.7,84.53,78.23,82.46,40612 -2020-04-13,BHAGERIA,86.36,87.21,79.88,82.6,29722 -2020-04-15,BHAGERIA,86.41,87.86,82.7,83.59,28995 -2020-04-16,BHAGERIA,84.11,87.86,84.11,86.97,20018 -2020-04-17,BHAGERIA,89.27,90.21,84.58,87.44,18204 -2020-04-20,BHAGERIA,89.27,97.73,88.33,95.01,62382 -2020-04-21,BHAGERIA,89.27,92.66,87.54,88.62,26091 -2020-04-22,BHAGERIA,88.76,90.21,86.03,88.8,17473 -2020-04-23,BHAGERIA,91.11,102.24,86.03,94.16,185486 -2020-04-24,BHAGERIA,95.57,95.57,89.42,90.4,30146 -2020-04-27,BHAGERIA,91.2,97.12,89.84,95.24,67420 -2020-04-28,BHAGERIA,98.67,102.43,95.85,98.39,80653 -2020-04-29,BHAGERIA,97.5,109.06,97.5,103.65,178759 -2020-04-30,BHAGERIA,107.46,107.46,99.14,100.46,64928 -2020-05-04,BHAGERIA,94.02,110.61,90.64,105.02,280601 -2020-05-05,BHAGERIA,107.22,113.52,101.68,105.39,406504 -2020-05-06,BHAGERIA,107.13,116.9,104.5,112.72,563434 -2020-05-07,BHAGERIA,112.72,115.82,108.12,109.81,89656 -2020-05-08,BHAGERIA,112.49,112.49,104.36,105.16,43424 -2020-05-11,BHAGERIA,103.61,107.83,101.49,102.71,36602 -2020-05-12,BHAGERIA,101.21,102.38,97.97,99.66,37496 -2020-05-13,BHAGERIA,102.9,106.1,99.66,103.56,58946 -2020-05-14,BHAGERIA,101.49,105.91,101.3,102.57,21557 -2020-05-15,BHAGERIA,102.43,102.43,99.61,100.32,18112 -2020-05-18,BHAGERIA,103.14,103.14,90.54,94.82,45561 -2020-05-19,BHAGERIA,95.85,97.69,92.09,93.08,18263 -2020-05-20,BHAGERIA,93.13,97.12,93.13,94.54,26333 -2020-05-21,BHAGERIA,94.21,101.49,93.46,97.5,29754 -2020-05-22,BHAGERIA,97.78,99.38,95.66,96.84,17666 -2020-05-26,BHAGERIA,99.38,107.13,97.69,99.99,135379 -2020-05-27,BHAGERIA,102.9,102.9,97.36,101.02,30137 -2020-05-28,BHAGERIA,100.79,102.48,99.0,100.69,20900 -2020-05-29,BHAGERIA,99.56,101.35,98.11,98.91,14497 -2020-06-01,BHAGERIA,98.91,103.04,98.91,99.8,23400 -2020-06-02,BHAGERIA,99.8,106.19,99.61,105.02,91983 -2020-06-03,BHAGERIA,107.04,107.04,103.28,103.84,51541 -2020-06-04,BHAGERIA,105.39,107.04,101.3,102.9,25290 -2020-06-05,BHAGERIA,105.16,107.55,104.55,104.83,56429 -2020-06-08,BHAGERIA,107.6,107.6,101.96,102.48,37469 -2020-06-09,BHAGERIA,102.29,106.1,100.55,101.35,17990 -2020-06-10,BHAGERIA,101.54,109.01,100.36,106.05,101710 -2020-06-11,BHAGERIA,106.19,109.01,103.37,103.61,31090 -2020-06-12,BHAGERIA,98.77,104.31,95.99,102.9,41133 -2020-06-15,BHAGERIA,107.13,109.76,102.62,105.44,134327 -2020-06-16,BHAGERIA,109.29,109.29,101.68,104.87,108123 -2020-06-17,BHAGERIA,106.75,107.22,102.52,105.86,23790 -2020-06-18,BHAGERIA,103.56,110.42,103.56,107.36,101387 -2020-06-19,BHAGERIA,107.6,114.27,107.6,111.26,203090 -2020-06-22,BHAGERIA,112.77,121.08,112.77,115.07,241875 -2020-06-23,BHAGERIA,118.83,118.83,113.8,115.63,65269 -2020-06-24,BHAGERIA,116.76,117.42,112.02,112.72,72014 -2020-06-25,BHAGERIA,112.72,113.71,109.06,110.84,32800 -2020-06-26,BHAGERIA,113.71,113.71,109.95,110.94,49224 -2020-06-29,BHAGERIA,110.61,110.75,105.25,106.99,59626 -2020-06-30,BHAGERIA,106.8,108.54,103.46,104.12,23664 -2020-07-01,BHAGERIA,104.22,115.59,102.43,111.08,167714 -2020-07-02,BHAGERIA,112.67,112.67,109.34,111.03,55300 -2020-07-03,BHAGERIA,111.55,115.02,109.95,111.36,108444 -2020-07-06,BHAGERIA,111.36,112.67,107.13,108.91,44756 -2020-07-07,BHAGERIA,109.48,109.71,106.19,108.07,60610 -2020-07-08,BHAGERIA,112.77,113.71,109.01,110.04,125094 -2020-07-09,BHAGERIA,109.57,112.72,109.57,110.75,36693 -2020-07-10,BHAGERIA,110.75,111.55,107.27,107.98,39922 -2020-07-13,BHAGERIA,110.84,110.84,108.07,108.4,45577 -2020-07-14,BHAGERIA,109.43,109.95,104.83,105.95,86781 -2020-07-15,BHAGERIA,107.74,109.71,105.3,105.81,26159 -2020-07-16,BHAGERIA,105.53,107.98,104.31,106.19,17672 -2020-07-17,BHAGERIA,105.3,112.67,105.3,111.5,106657 -2020-07-20,BHAGERIA,111.92,117.37,110.18,113.28,159180 -2020-07-21,BHAGERIA,114.18,115.96,112.3,114.27,81118 -2020-07-22,BHAGERIA,113.8,118.41,113.61,116.43,97466 -2020-07-23,BHAGERIA,116.15,119.82,116.01,118.12,71439 -2020-07-24,BHAGERIA,119.82,119.82,113.85,114.84,49425 -2020-07-27,BHAGERIA,114.22,115.63,110.09,112.25,89749 -2020-07-28,BHAGERIA,113.19,113.24,110.47,111.08,73969 -2020-07-29,BHAGERIA,111.08,116.43,111.08,114.79,116914 -2020-07-30,BHAGERIA,113.14,115.54,111.83,112.53,90506 -2020-07-31,BHAGERIA,112.77,114.69,110.98,112.49,26351 -2020-08-03,BHAGERIA,108.07,110.23,106.14,108.3,85495 -2020-08-04,BHAGERIA,108.68,114.27,108.3,111.73,43570 -2020-08-05,BHAGERIA,112.25,114.18,111.5,112.16,29000 -2020-08-06,BHAGERIA,112.63,117.23,112.25,113.47,48979 -2020-08-07,BHAGERIA,113.66,117.37,113.66,116.06,52004 -2020-08-10,BHAGERIA,117.04,124.7,116.15,123.25,149221 -2020-08-11,BHAGERIA,124.94,131.56,124.19,127.43,185260 -2020-08-12,BHAGERIA,131.56,137.58,129.31,135.04,314551 -2020-08-13,BHAGERIA,137.95,137.95,129.68,130.2,91213 -2020-08-14,BHAGERIA,131.47,131.47,123.43,125.69,57987 -2020-08-17,BHAGERIA,125.92,130.58,125.92,128.09,76754 -2020-08-18,BHAGERIA,128.98,132.6,126.68,127.76,58498 -2020-08-19,BHAGERIA,128.51,130.53,126.02,127.9,159036 -2020-08-20,BHAGERIA,127.8,132.61,127.27,130.88,51220 -2020-08-21,BHAGERIA,130.2,137.94,130.2,132.99,136193 -2020-08-24,BHAGERIA,134.34,140.2,132.75,138.28,144862 -2020-08-25,BHAGERIA,139.04,141.16,135.34,138.13,72827 -2020-08-26,BHAGERIA,138.85,141.35,136.69,137.31,59645 -2020-08-27,BHAGERIA,137.89,138.28,136.31,136.69,30568 -2020-08-28,BHAGERIA,135.34,137.6,132.7,133.71,70883 -2020-08-31,BHAGERIA,134.0,135.15,124.92,125.93,76546 -2020-09-01,BHAGERIA,125.01,129.34,123.09,125.54,18619 -2020-09-02,BHAGERIA,127.95,133.81,127.8,128.52,17295 -2020-09-03,BHAGERIA,128.91,134.05,128.33,129.24,16368 -2020-09-04,BHAGERIA,126.94,128.91,125.93,126.84,13286 -2020-09-07,BHAGERIA,128.28,131.55,127.42,130.59,34977 -2020-09-08,BHAGERIA,131.5,137.31,127.85,130.16,140529 -2020-09-09,BHAGERIA,127.37,131.36,123.0,130.59,27788 -2020-09-10,BHAGERIA,131.21,132.32,129.0,130.64,49934 -2020-09-11,BHAGERIA,131.55,132.41,127.9,131.65,19602 -2020-09-14,BHAGERIA,133.04,135.39,133.04,133.9,44825 -2020-09-15,BHAGERIA,133.9,136.02,132.51,133.47,25815 -2020-09-16,BHAGERIA,133.52,135.92,132.13,134.14,16293 -2020-09-17,BHAGERIA,134.43,134.58,131.74,133.86,11998 -2020-09-18,BHAGERIA,132.7,139.14,130.25,132.61,86662 -2020-09-21,BHAGERIA,135.49,135.49,124.1,125.88,33853 -2020-09-22,BHAGERIA,127.08,128.67,120.35,124.2,31706 -2020-09-23,BHAGERIA,125.59,127.13,123.96,124.77,24408 -2020-09-24,BHAGERIA,123.38,126.6,121.08,123.43,11226 -2020-09-25,BHAGERIA,125.83,129.63,123.19,126.79,23084 -2020-09-28,BHAGERIA,128.33,128.38,126.17,127.8,6425 -2020-09-29,BHAGERIA,127.32,129.43,125.01,126.55,10278 -2020-09-30,BHAGERIA,127.18,128.43,123.96,124.49,8867 -2020-10-01,BHAGERIA,127.75,127.99,123.24,125.11,22088 -2020-10-05,BHAGERIA,126.84,133.95,124.92,131.02,49414 -2020-10-06,BHAGERIA,131.55,132.8,129.92,132.17,12757 -2020-10-07,BHAGERIA,131.65,138.61,130.64,133.57,111169 -2020-10-08,BHAGERIA,135.44,135.97,130.73,131.21,27464 -2020-10-09,BHAGERIA,133.76,133.76,129.15,129.87,14574 -2020-10-12,BHAGERIA,131.55,131.55,127.8,128.28,6976 -2020-10-13,BHAGERIA,129.39,131.16,128.09,129.68,9990 -2020-10-14,BHAGERIA,127.85,129.68,124.92,128.71,8511 -2020-10-15,BHAGERIA,128.47,130.3,122.08,125.21,18928 -2020-10-16,BHAGERIA,125.25,128.67,123.91,127.18,8559 -2020-10-19,BHAGERIA,130.2,130.2,125.01,126.46,12912 -2020-10-20,BHAGERIA,126.6,128.57,124.01,126.41,10996 -2020-10-21,BHAGERIA,129.1,129.48,123.96,125.16,14336 -2020-10-22,BHAGERIA,126.55,127.42,124.49,124.63,13713 -2020-10-23,BHAGERIA,124.92,131.45,122.32,124.68,47854 -2020-10-26,BHAGERIA,130.11,130.11,121.7,122.66,41448 -2020-10-27,BHAGERIA,121.89,125.3,121.89,122.85,11615 -2020-10-28,BHAGERIA,125.16,125.21,121.56,122.23,23396 -2020-10-29,BHAGERIA,121.94,124.25,121.17,122.08,6014 -2020-10-30,BHAGERIA,122.28,125.54,122.08,124.05,21501 -2020-11-02,BHAGERIA,129.24,129.24,122.04,122.61,14006 -2020-11-03,BHAGERIA,123.62,123.91,120.83,122.37,7906 -2020-11-04,BHAGERIA,122.71,126.26,121.22,124.49,12442 -2020-11-05,BHAGERIA,124.49,127.03,123.0,125.16,62661 -2020-11-06,BHAGERIA,125.11,127.32,123.72,124.1,41488 -2020-11-09,BHAGERIA,124.05,125.78,122.08,122.61,36342 -2020-11-10,BHAGERIA,122.13,123.29,121.75,121.89,14395 -2020-11-11,BHAGERIA,122.32,124.82,120.93,121.41,21375 -2020-11-12,BHAGERIA,121.41,123.43,120.93,122.32,31778 -2020-11-13,BHAGERIA,122.9,124.2,121.65,122.08,17488 -2020-11-14,BHAGERIA,124.82,124.82,122.13,122.71,16103 -2020-11-17,BHAGERIA,124.53,125.59,122.04,124.77,23249 -2020-11-18,BHAGERIA,125.4,129.72,124.92,129.19,66325 -2020-11-19,BHAGERIA,129.24,140.58,129.19,136.74,307150 -2020-11-20,BHAGERIA,138.32,138.32,130.88,131.55,60962 -2020-11-23,BHAGERIA,130.97,134.34,129.92,130.73,35916 -2020-11-24,BHAGERIA,129.77,132.61,129.0,129.53,22874 -2020-11-25,BHAGERIA,131.07,131.07,127.37,128.76,16553 -2020-11-26,BHAGERIA,131.07,132.99,126.98,132.08,23616 -2020-11-27,BHAGERIA,133.37,134.24,130.25,131.36,42843 -2020-12-01,BHAGERIA,134.05,139.33,130.88,133.42,44895 -2020-12-02,BHAGERIA,134.34,135.2,131.65,133.23,21129 -2020-12-03,BHAGERIA,134.24,137.7,132.8,136.4,72765 -2020-12-04,BHAGERIA,137.41,139.14,134.14,134.77,48633 -2020-12-07,BHAGERIA,135.44,136.93,133.66,134.96,30645 -2020-12-08,BHAGERIA,136.16,138.28,135.06,136.88,145175 -2020-12-09,BHAGERIA,137.55,148.75,137.41,144.23,399635 -2020-12-10,BHAGERIA,142.41,143.66,137.17,139.67,115603 -2020-12-11,BHAGERIA,139.91,164.22,139.91,155.57,1317461 -2020-12-14,BHAGERIA,159.42,168.06,158.55,163.74,505962 -2020-12-15,BHAGERIA,163.74,166.72,156.68,163.74,152526 -2020-12-16,BHAGERIA,163.36,166.72,158.55,159.42,96382 -2020-12-17,BHAGERIA,161.15,161.15,153.84,154.95,62320 -2020-12-18,BHAGERIA,155.52,155.52,146.59,151.25,77022 -2020-12-21,BHAGERIA,151.87,157.59,132.8,137.03,211758 -2020-12-22,BHAGERIA,140.44,143.22,131.89,141.25,103126 -2020-12-23,BHAGERIA,142.89,152.79,142.41,150.91,76500 -2020-12-24,BHAGERIA,152.21,153.41,146.59,149.57,70274 -2020-12-28,BHAGERIA,150.24,151.39,148.99,149.85,45902 -2020-12-29,BHAGERIA,148.36,152.5,148.36,151.1,59726 -2020-12-30,BHAGERIA,149.76,151.06,148.99,149.61,41905 -2021-01-01,BHAGERIA,155.67,160.95,151.82,160.14,121962 -2021-01-04,BHAGERIA,161.58,167.97,158.07,164.32,249349 -2021-01-05,BHAGERIA,164.32,164.32,159.51,160.23,123820 -2021-01-06,BHAGERIA,160.47,161.72,156.15,157.21,60977 -2021-01-07,BHAGERIA,157.59,162.3,156.82,158.5,58720 -2021-01-08,BHAGERIA,159.85,160.9,155.67,156.1,45746 -2021-01-11,BHAGERIA,157.88,158.84,153.75,154.27,32630 -2021-01-12,BHAGERIA,155.09,158.69,153.75,156.82,40400 -2021-01-13,BHAGERIA,158.41,158.45,154.51,155.52,34363 -2021-01-14,BHAGERIA,155.19,156.63,154.08,154.66,17289 -2021-01-15,BHAGERIA,156.24,157.54,152.35,153.46,52602 -2021-01-18,BHAGERIA,153.65,155.91,151.39,152.11,25132 -2021-01-19,BHAGERIA,153.51,154.32,151.82,152.26,15375 -2021-01-20,BHAGERIA,152.21,154.03,150.96,151.68,26266 -2021-01-21,BHAGERIA,152.74,153.89,150.86,151.58,22435 -2021-01-22,BHAGERIA,152.35,165.81,150.86,158.02,302303 -2021-01-25,BHAGERIA,163.26,165.28,157.59,158.17,80653 -2021-01-27,BHAGERIA,159.32,160.47,153.79,156.39,49385 -2021-01-28,BHAGERIA,156.63,158.84,149.95,154.32,45904 -2021-01-29,BHAGERIA,153.99,158.55,147.5,151.39,56110 -2021-02-01,BHAGERIA,156.24,156.24,152.3,154.71,25661 -2021-02-02,BHAGERIA,157.01,163.36,154.71,156.82,42013 -2021-02-03,BHAGERIA,158.26,160.04,155.91,158.12,32146 -2021-02-04,BHAGERIA,158.65,168.16,158.17,165.61,138450 -2021-02-05,BHAGERIA,167.29,182.29,164.8,165.47,172957 -2021-02-08,BHAGERIA,167.15,168.16,161.72,163.36,49083 -2021-02-09,BHAGERIA,166.14,166.14,162.44,162.63,29404 -2021-02-10,BHAGERIA,163.21,163.31,160.57,162.2,21639 -2021-02-11,BHAGERIA,163.21,165.18,161.82,162.25,18637 -2021-02-12,BHAGERIA,163.6,164.17,159.75,161.24,21555 -2021-02-15,BHAGERIA,162.11,166.81,158.55,162.11,88193 -2021-02-16,BHAGERIA,162.11,163.21,159.75,160.57,16374 -2021-02-17,BHAGERIA,162.15,162.59,159.85,160.62,18852 -2021-02-18,BHAGERIA,161.48,164.12,160.47,162.44,23679 -2021-02-19,BHAGERIA,163.36,163.64,159.42,160.14,32834 -2021-02-22,BHAGERIA,162.3,162.3,156.72,157.35,28249 -2021-02-23,BHAGERIA,159.42,159.42,152.79,156.24,59832 -2021-02-24,BHAGERIA,155.67,165.28,155.67,162.68,25527 -2021-02-25,BHAGERIA,163.26,165.71,162.39,165.08,42631 -2021-02-26,BHAGERIA,164.32,164.32,157.93,158.98,27649 -2021-03-01,BHAGERIA,159.51,163.26,158.26,160.62,35107 -2021-03-02,BHAGERIA,162.63,165.57,160.57,164.36,35347 -2021-03-03,BHAGERIA,164.32,164.36,161.0,162.49,40735 -2021-03-04,BHAGERIA,162.49,164.32,160.42,161.72,48823 -2021-03-05,BHAGERIA,161.63,162.54,158.69,159.61,26229 -2021-03-08,BHAGERIA,159.22,161.43,158.6,159.8,15792 -2021-03-09,BHAGERIA,161.53,161.58,157.69,157.93,13680 -2021-03-10,BHAGERIA,157.06,159.94,153.75,155.96,23434 -2021-03-12,BHAGERIA,160.38,160.38,153.79,156.39,23549 -2021-03-15,BHAGERIA,156.39,158.55,151.34,157.01,39675 -2021-03-16,BHAGERIA,157.59,184.98,157.11,170.37,905694 -2021-03-17,BHAGERIA,171.81,177.77,159.51,161.34,140852 -2021-03-18,BHAGERIA,163.45,165.18,152.93,154.9,102203 -2021-03-19,BHAGERIA,153.84,156.72,147.84,155.52,103566 -2021-03-22,BHAGERIA,156.63,161.43,156.63,157.49,34750 -2021-03-23,BHAGERIA,158.31,161.34,156.29,157.21,22212 -2021-03-24,BHAGERIA,157.83,159.42,151.97,153.12,30470 -2021-03-25,BHAGERIA,152.5,156.68,150.38,151.58,65638 -2021-03-26,BHAGERIA,155.43,155.57,151.82,152.54,52221 -2021-03-30,BHAGERIA,153.17,153.55,146.15,149.81,43171 -2021-03-31,BHAGERIA,147.98,152.98,147.98,151.58,7476 -2021-04-01,BHAGERIA,152.69,156.63,149.71,152.4,47948 -2021-04-05,BHAGERIA,153.65,154.03,147.93,149.18,30607 -2021-04-06,BHAGERIA,148.08,152.79,147.12,151.34,28989 -2021-04-07,BHAGERIA,152.54,157.01,151.2,154.32,28244 -2021-04-08,BHAGERIA,156.58,158.07,154.85,155.52,15746 -2021-04-09,BHAGERIA,156.2,161.53,155.43,159.7,65241 -2021-04-12,BHAGERIA,156.72,156.77,130.97,147.93,101619 -2021-04-13,BHAGERIA,148.85,150.58,147.98,149.81,20242 -2021-04-15,BHAGERIA,149.18,153.17,144.62,147.12,30711 -2021-04-16,BHAGERIA,147.55,151.1,146.68,148.8,19875 -2021-04-19,BHAGERIA,148.7,149.76,141.3,144.81,21564 -2021-04-20,BHAGERIA,147.88,148.36,144.23,145.34,13454 -2021-04-22,BHAGERIA,145.05,148.94,140.63,146.25,20226 -2021-04-23,BHAGERIA,147.4,149.9,145.63,147.98,12656 -2021-04-26,BHAGERIA,148.94,151.54,147.55,149.81,28140 -2021-04-27,BHAGERIA,150.05,164.22,147.98,157.45,188978 -2021-04-28,BHAGERIA,157.83,161.05,155.67,157.25,91598 -2021-04-29,BHAGERIA,158.45,162.97,158.07,159.27,44968 -2021-04-30,BHAGERIA,155.76,160.18,154.47,156.24,25913 -2021-05-03,BHAGERIA,155.91,163.36,155.76,161.82,61734 -2021-05-04,BHAGERIA,162.44,166.14,159.51,160.04,102540 -2021-05-05,BHAGERIA,159.13,164.32,159.13,163.64,37302 -2021-05-06,BHAGERIA,164.6,165.28,160.23,163.93,39120 -2021-05-07,BHAGERIA,161.05,171.04,161.05,164.99,177116 -2021-05-10,BHAGERIA,165.95,176.71,163.55,172.63,245367 -2021-05-11,BHAGERIA,171.86,194.01,170.99,191.22,1004575 -2021-05-12,BHAGERIA,191.22,198.81,184.98,189.54,588388 -2021-05-14,BHAGERIA,201.79,202.75,192.28,194.49,569859 -2021-05-17,BHAGERIA,190.74,190.74,178.92,185.94,388177 -2021-05-18,BHAGERIA,188.05,188.24,182.77,183.63,109574 -2021-05-19,BHAGERIA,182.57,188.1,180.94,183.01,83703 -2021-05-20,BHAGERIA,181.9,184.16,180.89,182.38,70709 -2021-05-21,BHAGERIA,182.96,195.93,182.72,189.64,223253 -2021-05-24,BHAGERIA,190.55,199.87,190.31,196.17,215585 -2021-05-25,BHAGERIA,197.85,198.24,191.22,192.23,96661 -2021-05-26,BHAGERIA,193.91,199.73,192.66,195.74,196864 -2021-05-27,BHAGERIA,197.47,198.04,192.18,192.81,47099 -2021-05-28,BHAGERIA,193.62,193.62,188.34,188.96,85955 -2021-05-31,BHAGERIA,191.03,191.03,186.75,188.82,65776 -2021-06-01,BHAGERIA,190.02,190.02,181.66,182.96,61827 -2021-06-02,BHAGERIA,184.5,191.85,179.98,185.07,173225 -2021-06-03,BHAGERIA,185.07,194.68,185.07,191.89,168816 -2021-06-04,BHAGERIA,192.09,196.03,189.3,192.09,146202 -2021-06-07,BHAGERIA,193.62,193.62,188.58,190.26,150815 -2021-06-08,BHAGERIA,190.26,228.31,190.26,227.21,1808584 -2021-06-09,BHAGERIA,228.6,231.58,211.45,215.58,625282 -2021-06-10,BHAGERIA,215.72,248.25,215.24,236.67,1070380 -2021-06-11,BHAGERIA,239.27,247.92,235.71,238.55,352041 -2021-06-14,BHAGERIA,242.15,242.15,224.95,236.58,268593 -2021-06-15,BHAGERIA,239.17,268.53,236.87,252.0,912790 -2021-06-16,BHAGERIA,253.15,265.02,248.59,254.45,388352 -2021-06-17,BHAGERIA,251.76,267.13,248.83,258.53,250340 -2021-06-18,BHAGERIA,261.03,264.73,237.78,249.84,226516 -2021-06-21,BHAGERIA,244.74,252.48,242.2,246.71,134233 -2021-06-22,BHAGERIA,248.59,258.01,246.71,248.78,94073 -2021-06-23,BHAGERIA,250.61,252.29,240.23,242.82,84203 -2021-06-24,BHAGERIA,247.92,252.62,240.23,240.47,104861 -2021-06-25,BHAGERIA,240.23,244.5,237.54,239.36,80748 -2021-06-28,BHAGERIA,241.09,243.06,236.38,237.73,71658 -2021-06-29,BHAGERIA,237.73,257.0,237.59,253.44,282485 -2021-06-30,BHAGERIA,255.51,259.45,247.96,249.07,96559 -2021-07-01,BHAGERIA,250.7,255.6,246.67,252.1,77050 -2021-07-02,BHAGERIA,253.34,255.89,247.96,249.55,67963 -2021-07-05,BHAGERIA,253.68,268.86,251.76,260.89,242230 -2021-07-06,BHAGERIA,262.76,265.79,254.64,255.46,92372 -2021-07-07,BHAGERIA,254.64,260.55,253.73,256.28,145773 -2021-07-08,BHAGERIA,256.95,274.82,253.25,264.4,488626 -2021-07-09,BHAGERIA,265.16,268.62,260.65,262.52,138946 -2021-07-12,BHAGERIA,264.11,270.83,256.56,260.31,131124 -2021-07-13,BHAGERIA,262.62,267.04,261.18,264.3,115876 -2021-07-14,BHAGERIA,261.9,280.59,261.9,276.45,441563 -2021-07-15,BHAGERIA,279.63,285.25,277.75,278.42,243108 -2021-07-16,BHAGERIA,278.57,282.7,273.86,275.16,119036 -2021-07-19,BHAGERIA,275.16,278.04,270.98,272.42,107037 -2021-07-20,BHAGERIA,273.91,280.11,262.33,266.85,188991 -2021-07-22,BHAGERIA,272.3,281.74,271.57,276.53,104741 -2021-07-23,BHAGERIA,276.53,286.99,274.44,277.06,205988 -2021-07-26,BHAGERIA,277.06,283.58,277.06,280.23,125590 -2021-07-27,BHAGERIA,279.3,281.15,260.81,264.17,239497 -2021-07-28,BHAGERIA,265.58,267.92,258.09,262.08,96697 -2021-07-29,BHAGERIA,258.96,267.58,258.87,261.01,104519 -2021-07-30,BHAGERIA,262.17,272.39,261.98,266.5,122992 -2021-08-02,BHAGERIA,268.89,271.91,264.75,265.87,68345 -2021-08-03,BHAGERIA,266.65,270.49,264.7,265.43,59967 -2021-08-04,BHAGERIA,267.53,269.08,254.49,257.02,102195 -2021-08-05,BHAGERIA,257.02,257.02,242.13,247.92,132558 -2021-08-06,BHAGERIA,248.11,252.05,244.12,244.66,52337 -2021-08-09,BHAGERIA,247.19,250.11,237.31,240.23,68529 -2021-08-10,BHAGERIA,241.64,247.58,226.6,230.3,136495 -2021-08-11,BHAGERIA,233.51,233.51,213.08,229.28,166461 -2021-08-12,BHAGERIA,230.64,241.2,230.64,237.21,136612 -2021-08-13,BHAGERIA,238.43,243.25,237.11,241.25,60107 -2021-08-16,BHAGERIA,236.68,241.98,226.46,237.7,75700 -2021-08-17,BHAGERIA,238.53,244.17,233.56,236.87,92957 -2021-08-18,BHAGERIA,236.0,239.3,233.71,235.02,47525 -2021-08-20,BHAGERIA,232.1,237.46,231.57,234.49,54309 -2021-08-23,BHAGERIA,235.7,239.89,222.13,223.64,74954 -2021-08-24,BHAGERIA,227.72,234.44,223.83,232.83,31972 -2021-08-25,BHAGERIA,233.51,238.43,233.37,236.48,55434 -2021-08-26,BHAGERIA,236.43,236.87,229.33,230.35,35295 -2021-08-27,BHAGERIA,233.27,241.35,230.64,237.8,72240 -2021-08-30,BHAGERIA,237.75,244.27,236.14,238.53,70068 -2021-08-31,BHAGERIA,240.28,241.54,232.69,234.49,33260 -2021-09-01,BHAGERIA,235.51,237.16,230.64,231.57,37478 -2021-09-02,BHAGERIA,232.98,247.19,232.01,244.22,112731 -2021-09-03,BHAGERIA,245.14,251.08,242.32,243.34,71346 -2021-09-06,BHAGERIA,244.22,246.17,239.21,241.25,36523 -2021-09-07,BHAGERIA,242.71,243.49,237.46,238.23,26950 -2021-09-08,BHAGERIA,240.03,243.49,238.43,241.2,29912 -2021-09-09,BHAGERIA,241.2,246.21,237.46,239.26,59405 -2021-09-13,BHAGERIA,238.53,250.98,238.19,246.17,61417 -2021-09-14,BHAGERIA,243.78,248.74,242.56,245.19,35074 -2021-09-15,BHAGERIA,246.17,261.74,245.24,259.21,254740 -2021-09-16,BHAGERIA,260.71,260.71,248.65,253.12,142184 -2021-09-17,BHAGERIA,254.78,256.43,245.24,250.74,78617 -2021-09-20,BHAGERIA,249.13,250.79,239.69,243.0,45662 -2021-09-21,BHAGERIA,240.57,247.09,237.46,242.42,41270 -2021-09-22,BHAGERIA,243.29,248.11,243.29,244.37,33450 -2021-09-23,BHAGERIA,246.9,248.89,241.64,243.25,37440 -2021-09-24,BHAGERIA,244.17,250.93,239.99,245.0,254019 -2021-09-27,BHAGERIA,250.11,258.48,249.28,253.22,134846 -2021-09-28,BHAGERIA,254.92,256.34,245.05,248.26,321426 -2021-09-29,BHAGERIA,244.07,270.3,244.07,257.55,386261 -2021-09-30,BHAGERIA,259.06,268.01,255.26,263.24,124057 -2021-10-01,BHAGERIA,262.47,276.72,257.55,273.41,228044 -2021-10-04,BHAGERIA,278.43,290.49,272.1,286.65,377607 -2021-10-05,BHAGERIA,286.65,311.42,286.65,301.78,905790 -2021-10-06,BHAGERIA,304.02,320.18,299.93,307.04,548442 -2021-10-07,BHAGERIA,311.85,314.09,302.17,305.38,143843 -2021-10-08,BHAGERIA,306.99,309.96,294.0,300.37,114978 -2021-10-11,BHAGERIA,300.23,306.55,298.77,300.32,66106 -2021-10-12,BHAGERIA,300.71,300.76,287.09,293.51,102452 -2021-10-13,BHAGERIA,290.98,295.75,287.14,289.42,87191 -2021-10-14,BHAGERIA,290.74,295.41,282.85,285.63,88137 -2021-10-18,BHAGERIA,287.82,293.9,283.19,287.53,60359 -2021-10-19,BHAGERIA,289.52,298.77,282.22,283.49,103332 -2021-10-20,BHAGERIA,284.65,284.65,267.67,271.13,102947 -2021-10-21,BHAGERIA,269.72,278.33,266.75,275.07,65519 -2021-10-22,BHAGERIA,276.38,284.17,265.73,267.92,96343 -2021-10-25,BHAGERIA,267.92,269.47,254.68,261.3,62175 -2021-10-26,BHAGERIA,262.27,273.9,261.35,272.05,53127 -2021-10-27,BHAGERIA,272.49,281.25,272.49,278.04,41415 -2021-10-28,BHAGERIA,279.01,279.01,265.73,267.62,28453 -2021-10-29,BHAGERIA,267.62,272.44,260.47,264.22,49409 -2021-11-01,BHAGERIA,264.7,269.33,259.35,260.37,57013 -2021-11-02,BHAGERIA,261.69,263.34,256.04,258.87,62066 -2021-11-03,BHAGERIA,260.13,260.13,251.18,253.71,185631 -2021-11-04,BHAGERIA,257.41,257.79,253.27,254.83,24215 -2021-11-08,BHAGERIA,259.3,277.36,254.73,273.85,117593 -2021-11-09,BHAGERIA,274.97,277.36,266.75,268.35,49836 -2021-11-10,BHAGERIA,268.5,272.98,262.71,265.63,44253 -2021-11-11,BHAGERIA,266.55,266.94,258.62,260.86,34747 -2021-11-12,BHAGERIA,257.89,263.05,257.16,258.14,40855 -2021-11-15,BHAGERIA,258.18,260.13,256.19,258.43,17534 -2021-11-16,BHAGERIA,255.22,260.08,254.34,256.34,43438 -2021-11-17,BHAGERIA,256.34,258.14,254.78,256.58,15608 -2021-11-18,BHAGERIA,256.43,257.65,250.11,252.05,36566 -2021-11-22,BHAGERIA,253.03,254.92,239.65,242.08,44841 -2021-11-23,BHAGERIA,242.32,248.16,237.36,244.61,30687 -2021-11-24,BHAGERIA,245.87,255.36,245.44,249.62,37319 -2021-11-25,BHAGERIA,249.13,251.66,245.29,250.98,29541 -2021-11-26,BHAGERIA,248.11,281.83,241.79,256.19,38272 -2021-11-29,BHAGERIA,260.81,260.81,240.23,242.37,56592 -2021-11-30,BHAGERIA,242.37,247.19,238.48,240.33,25758 -2021-12-01,BHAGERIA,242.37,244.61,239.45,240.23,16128 -2021-12-02,BHAGERIA,241.15,244.27,238.04,241.88,22500 -2021-12-03,BHAGERIA,242.76,253.9,242.76,249.81,46769 -2021-12-06,BHAGERIA,250.79,250.79,244.32,244.9,20240 -2021-12-07,BHAGERIA,246.17,248.99,245.24,246.8,14075 -2021-12-08,BHAGERIA,248.06,255.95,247.92,249.57,27794 -2021-12-09,BHAGERIA,250.79,252.78,249.47,251.03,18137 -2021-12-10,BHAGERIA,248.21,254.97,248.21,249.57,26248 -2021-12-13,BHAGERIA,249.57,256.19,249.57,253.61,33058 -2021-12-14,BHAGERIA,253.03,254.88,251.62,253.17,22492 -2021-12-15,BHAGERIA,254.49,254.49,249.18,250.74,20699 -2021-12-16,BHAGERIA,252.0,252.83,247.33,248.16,11140 -2021-12-17,BHAGERIA,247.58,247.58,241.25,241.59,13941 -2021-12-20,BHAGERIA,233.61,237.16,224.51,229.62,39169 -2021-12-21,BHAGERIA,230.79,238.92,230.79,236.04,22401 -2021-12-22,BHAGERIA,237.26,239.5,236.63,238.04,14038 -2021-12-23,BHAGERIA,240.38,245.24,239.69,243.1,16239 -2021-12-24,BHAGERIA,242.91,243.25,237.5,238.87,12005 -2021-12-27,BHAGERIA,243.25,243.25,235.61,237.41,14137 -2021-12-28,BHAGERIA,238.67,246.36,238.67,243.64,17495 -2021-12-29,BHAGERIA,244.46,247.53,240.47,241.2,16144 -2021-12-30,BHAGERIA,241.35,245.05,236.29,240.91,41167 -2022-01-03,BHAGERIA,243.29,247.09,243.29,244.9,30592 -2022-01-04,BHAGERIA,246.07,252.0,244.32,250.35,28816 -2022-01-05,BHAGERIA,251.08,257.41,250.4,252.39,51416 -2022-01-06,BHAGERIA,251.08,253.03,246.07,250.16,18507 -2022-01-07,BHAGERIA,251.08,252.0,245.19,245.87,44877 -2022-01-10,BHAGERIA,247.09,257.7,246.41,255.9,56391 -2022-01-11,BHAGERIA,254.97,255.9,249.08,250.64,21220 -2022-01-12,BHAGERIA,251.76,251.76,205.54,244.85,49967 -2022-01-13,BHAGERIA,246.12,250.3,244.37,246.17,16933 -2022-01-14,BHAGERIA,244.32,246.12,242.13,243.49,37754 -2022-01-17,BHAGERIA,244.27,246.26,242.32,244.66,23451 -2022-01-18,BHAGERIA,242.32,247.92,238.77,239.35,31564 -2022-01-19,BHAGERIA,239.99,252.49,236.48,240.81,56469 -2022-01-20,BHAGERIA,242.32,245.73,239.65,241.4,19027 -2022-01-21,BHAGERIA,241.35,243.15,229.72,233.9,24611 -2022-01-24,BHAGERIA,233.56,234.97,220.91,228.02,26293 -2022-01-25,BHAGERIA,224.17,234.54,219.99,228.31,35932 -2022-01-27,BHAGERIA,227.14,230.35,222.32,224.85,22001 -2022-01-28,BHAGERIA,231.62,235.02,226.31,228.55,33016 -2022-01-31,BHAGERIA,237.46,238.43,233.56,234.83,24639 -2022-02-01,BHAGERIA,236.04,236.87,232.44,235.51,15376 -2022-02-02,BHAGERIA,236.58,240.38,235.66,238.67,18976 -2022-02-03,BHAGERIA,237.46,240.08,236.0,237.02,9939 -2022-02-04,BHAGERIA,235.8,238.23,232.59,236.82,21403 -2022-02-07,BHAGERIA,237.41,279.5,233.61,252.44,242195 -2022-02-08,BHAGERIA,252.49,254.63,239.99,241.74,40672 -2022-02-09,BHAGERIA,242.91,246.12,237.84,241.45,26974 -2022-02-10,BHAGERIA,242.66,247.19,239.4,244.95,33089 -2022-02-11,BHAGERIA,244.75,245.24,240.57,242.03,22560 -2022-02-14,BHAGERIA,225.0,239.4,225.0,230.55,37938 -2022-02-15,BHAGERIA,231.96,244.66,226.9,238.72,28476 -2022-02-16,BHAGERIA,238.43,240.13,234.54,235.9,16522 -2022-02-17,BHAGERIA,236.14,238.14,229.43,233.47,11078 -2022-02-18,BHAGERIA,232.59,233.56,230.3,231.32,13905 -2022-02-21,BHAGERIA,231.62,232.15,221.45,224.27,30503 -2022-02-22,BHAGERIA,219.01,225.44,210.21,217.6,54702 -2022-02-23,BHAGERIA,218.72,228.55,218.04,219.21,17500 -2022-02-24,BHAGERIA,214.1,216.78,201.3,203.88,64401 -2022-02-25,BHAGERIA,209.43,217.8,209.43,212.06,17275 -2022-02-28,BHAGERIA,204.56,226.17,204.56,218.24,17557 -2022-03-02,BHAGERIA,217.36,219.4,212.2,213.76,15360 -2022-03-03,BHAGERIA,214.29,219.16,212.15,213.52,12531 -2022-03-04,BHAGERIA,212.2,216.05,209.62,213.27,7955 -2022-03-07,BHAGERIA,209.23,212.59,205.1,208.99,38183 -2022-03-08,BHAGERIA,208.7,214.88,207.87,212.59,17264 -2022-03-09,BHAGERIA,217.02,222.86,216.43,220.28,25446 -2022-03-10,BHAGERIA,221.88,226.07,219.35,221.59,26972 -2022-03-11,BHAGERIA,221.11,228.4,219.11,225.34,26924 -2022-03-14,BHAGERIA,225.39,227.72,223.88,224.85,24619 -2022-03-15,BHAGERIA,226.02,227.82,221.5,222.86,10044 -2022-03-16,BHAGERIA,224.12,228.11,224.12,227.53,8640 -2022-03-17,BHAGERIA,229.28,236.0,228.16,231.76,42540 -2022-03-21,BHAGERIA,233.81,237.41,232.01,233.27,21342 -2022-03-22,BHAGERIA,233.61,238.87,231.62,237.55,18866 -2022-03-23,BHAGERIA,238.43,243.2,232.59,233.71,27270 -2022-03-24,BHAGERIA,233.71,236.43,228.75,229.52,24797 -2022-03-25,BHAGERIA,229.57,231.37,224.03,224.8,18596 -2022-03-28,BHAGERIA,225.97,227.63,218.97,220.08,20900 -2022-03-29,BHAGERIA,219.31,225.53,213.13,214.54,47201 -2022-03-30,BHAGERIA,215.27,220.47,214.63,216.73,28875 -2022-03-31,BHAGERIA,216.14,219.94,213.61,216.63,37669 -2022-04-01,BHAGERIA,216.34,231.32,216.34,227.63,26844 -2022-04-04,BHAGERIA,227.72,235.41,227.72,230.89,48782 -2022-04-05,BHAGERIA,232.39,234.54,231.18,232.01,21401 -2022-04-06,BHAGERIA,232.98,241.25,227.72,237.55,27686 -2022-04-07,BHAGERIA,238.82,250.01,237.89,240.67,65599 -2022-04-08,BHAGERIA,241.88,245.58,236.48,237.99,28126 -2022-04-11,BHAGERIA,240.28,251.57,236.77,248.94,107417 -2022-04-12,BHAGERIA,249.62,252.93,246.85,248.36,36272 -2022-04-13,BHAGERIA,249.57,250.59,245.92,246.51,16578 -2022-04-18,BHAGERIA,246.26,262.27,240.13,259.84,151802 -2022-04-19,BHAGERIA,261.78,266.65,246.8,251.37,90287 -2022-04-20,BHAGERIA,252.64,256.87,244.32,246.02,52878 -2022-04-21,BHAGERIA,247.97,251.08,245.39,246.36,13541 -2022-04-22,BHAGERIA,246.36,265.68,241.35,252.39,157267 -2022-04-25,BHAGERIA,251.37,254.88,245.0,248.01,26891 -2022-04-26,BHAGERIA,250.16,254.29,244.71,248.65,25671 -2022-04-27,BHAGERIA,244.9,248.79,244.27,245.58,15749 -2022-04-28,BHAGERIA,245.58,252.59,244.32,249.08,19094 -2022-04-29,BHAGERIA,249.08,252.59,242.47,245.48,28133 -2022-05-02,BHAGERIA,244.37,249.08,240.38,241.88,23501 -2022-05-04,BHAGERIA,243.1,245.53,232.59,234.63,21718 -2022-05-05,BHAGERIA,236.19,240.38,228.7,231.52,11506 -2022-05-06,BHAGERIA,228.7,232.49,223.83,228.16,19331 -2022-05-09,BHAGERIA,221.93,223.59,210.01,211.42,71782 -2022-05-10,BHAGERIA,211.42,216.73,204.76,206.51,43116 -2022-05-11,BHAGERIA,207.29,210.84,195.95,205.92,32354 -2022-05-12,BHAGERIA,206.31,206.31,194.68,197.99,25680 -2022-05-13,BHAGERIA,199.16,209.23,196.58,198.04,11401 -2022-05-16,BHAGERIA,199.06,220.91,199.06,202.86,18138 -2022-05-17,BHAGERIA,203.88,208.26,201.16,204.42,19531 -2022-05-18,BHAGERIA,205.49,208.84,203.25,206.56,26134 -2022-05-19,BHAGERIA,200.96,204.37,197.36,200.13,9347 -2022-05-20,BHAGERIA,201.16,207.72,201.16,204.08,11348 -2022-05-23,BHAGERIA,205.1,205.1,200.38,200.91,7946 -2022-05-24,BHAGERIA,204.95,204.95,196.68,197.99,9997 -2022-05-25,BHAGERIA,199.11,199.45,192.54,193.37,13023 -2022-05-26,BHAGERIA,194.34,194.78,183.93,191.96,17512 -2022-05-27,BHAGERIA,193.66,199.5,191.76,194.05,13335 -2022-05-30,BHAGERIA,195.02,201.45,195.02,197.65,12301 -2022-05-31,BHAGERIA,197.56,200.23,195.22,196.97,11525 -2022-06-01,BHAGERIA,197.99,201.55,197.56,198.43,20566 -2022-06-02,BHAGERIA,199.21,202.42,195.75,199.21,16956 -2022-06-03,BHAGERIA,199.6,206.02,193.32,195.75,23078 -2022-06-06,BHAGERIA,196.39,196.39,190.69,191.52,10875 -2022-06-07,BHAGERIA,191.42,192.06,186.22,190.99,6842 -2022-06-08,BHAGERIA,191.72,193.66,188.46,191.38,8733 -2022-06-09,BHAGERIA,190.74,193.08,188.99,191.52,7673 -2022-06-10,BHAGERIA,190.01,193.66,187.39,190.55,13243 -2022-06-13,BHAGERIA,184.9,188.36,180.62,181.98,18441 -2022-06-14,BHAGERIA,182.76,187.97,181.94,183.1,6527 -2022-06-15,BHAGERIA,183.98,184.86,177.7,180.43,8089 -2022-06-16,BHAGERIA,182.32,184.13,173.03,175.12,10759 -2022-06-17,BHAGERIA,176.0,176.0,169.33,172.11,9608 -2022-06-20,BHAGERIA,172.11,172.98,152.11,153.81,51990 -2022-06-21,BHAGERIA,154.93,165.1,152.98,160.82,19756 -2022-06-22,BHAGERIA,160.43,161.4,156.68,157.9,4223 -2022-06-23,BHAGERIA,157.41,163.74,157.41,158.97,8634 -2022-06-24,BHAGERIA,159.16,164.22,157.22,162.08,10404 -2022-06-27,BHAGERIA,163.54,172.89,163.54,170.45,11947 -2022-06-28,BHAGERIA,171.33,173.86,167.82,169.97,6748 -2022-06-29,BHAGERIA,165.44,172.64,165.44,169.87,5984 -2022-06-30,BHAGERIA,170.74,171.96,167.73,170.16,5589 -2022-07-01,BHAGERIA,169.33,170.31,165.05,167.44,5986 -2022-07-04,BHAGERIA,165.49,171.62,165.49,168.75,9708 -2022-07-05,BHAGERIA,169.62,173.23,168.6,169.38,7299 -2022-07-06,BHAGERIA,170.26,170.26,164.13,165.05,20430 -2022-07-07,BHAGERIA,165.88,172.06,165.88,168.17,10264 -2022-07-08,BHAGERIA,167.48,171.52,167.48,168.46,11328 -2022-07-11,BHAGERIA,169.28,172.5,167.48,170.11,19446 -2022-07-12,BHAGERIA,169.82,173.81,167.97,170.4,13943 -2022-07-13,BHAGERIA,173.76,174.88,169.33,169.92,16242 -2022-07-14,BHAGERIA,169.58,178.87,168.85,176.24,28840 -2022-07-15,BHAGERIA,176.24,181.4,174.25,178.53,20608 -2022-07-18,BHAGERIA,179.6,186.07,179.55,182.28,19230 -2022-07-19,BHAGERIA,182.28,186.85,179.31,182.13,12467 -2022-07-20,BHAGERIA,186.75,189.77,182.03,186.51,16462 -2022-07-21,BHAGERIA,190.93,190.93,185.76,186.86,14834 -2022-07-22,BHAGERIA,187.8,189.09,184.87,185.96,9362 -2022-07-25,BHAGERIA,186.91,188.05,181.94,182.88,8618 -2022-07-26,BHAGERIA,183.83,184.62,179.01,181.09,13327 -2022-07-27,BHAGERIA,182.38,183.08,178.21,181.54,5762 -2022-07-28,BHAGERIA,181.89,183.28,179.35,180.84,5173 -2022-07-29,BHAGERIA,181.79,183.83,177.91,180.74,13773 -2022-08-01,BHAGERIA,174.73,174.73,162.66,166.63,92153 -2022-08-02,BHAGERIA,167.48,169.96,167.03,168.02,25829 -2022-08-03,BHAGERIA,168.87,168.87,165.74,165.94,19489 -2022-08-04,BHAGERIA,166.48,166.78,162.26,162.71,26036 -2022-08-05,BHAGERIA,161.36,169.76,161.36,165.64,36789 -2022-08-08,BHAGERIA,166.48,168.72,164.69,166.53,11542 -2022-08-10,BHAGERIA,165.99,174.83,164.99,169.86,47345 -2022-08-11,BHAGERIA,169.86,173.19,167.97,168.67,16243 -2022-08-12,BHAGERIA,169.36,171.35,167.03,169.41,9695 -2022-08-16,BHAGERIA,169.41,172.55,167.72,168.17,12065 -2022-08-17,BHAGERIA,168.92,168.92,165.99,166.83,29975 -2022-08-18,BHAGERIA,165.99,173.94,165.99,168.27,31427 -2022-08-19,BHAGERIA,169.17,170.41,164.25,166.13,22671 -2022-08-22,BHAGERIA,166.13,166.83,163.0,164.35,8445 -2022-08-23,BHAGERIA,163.85,166.58,162.71,165.39,7577 -2022-08-24,BHAGERIA,166.23,169.96,165.89,168.47,21119 -2022-08-25,BHAGERIA,169.31,172.94,168.27,169.86,26082 -2022-08-26,BHAGERIA,169.86,172.94,168.92,169.91,18589 -2022-08-29,BHAGERIA,167.97,167.97,165.99,166.68,15457 -2022-08-30,BHAGERIA,167.53,174.83,166.88,172.1,31742 -2022-09-01,BHAGERIA,172.99,176.82,171.6,174.09,25513 -2022-09-02,BHAGERIA,174.98,182.88,171.8,178.51,55991 -2022-09-05,BHAGERIA,179.4,184.22,179.1,182.43,35999 -2022-09-06,BHAGERIA,183.38,183.38,178.91,180.79,16892 -2022-09-07,BHAGERIA,180.5,182.78,179.4,181.39,15573 -2022-09-08,BHAGERIA,182.34,188.85,182.34,186.26,37422 -2022-09-09,BHAGERIA,186.26,206.49,184.07,199.63,170980 -2022-09-12,BHAGERIA,201.47,207.73,197.89,199.73,74964 -2022-09-13,BHAGERIA,200.77,207.68,197.34,199.78,49393 -2022-09-14,BHAGERIA,194.46,201.97,194.46,197.74,29771 -2022-09-15,BHAGERIA,198.73,201.62,193.81,196.5,14548 -2022-09-16,BHAGERIA,191.83,197.29,190.63,194.01,23285 -2022-09-19,BHAGERIA,191.48,194.96,189.24,190.49,15605 -2022-09-20,BHAGERIA,191.48,196.15,191.18,193.22,11024 -2022-09-21,BHAGERIA,193.32,199.53,186.56,190.24,25185 -2022-09-22,BHAGERIA,189.64,193.81,186.86,188.2,21635 -2022-09-23,BHAGERIA,188.15,188.2,182.04,182.93,13556 -2022-09-26,BHAGERIA,178.91,181.64,166.58,172.25,24281 -2022-09-27,BHAGERIA,173.14,179.9,172.1,175.13,15232 -2022-09-28,BHAGERIA,170.61,175.68,170.01,175.33,8532 -2022-09-29,BHAGERIA,176.62,191.78,172.15,174.23,7822 -2022-09-30,BHAGERIA,175.13,177.66,170.01,174.53,25162 -2022-10-03,BHAGERIA,175.43,177.66,167.33,168.32,36162 -2022-10-04,BHAGERIA,170.01,171.95,167.92,171.05,19030 -2022-10-06,BHAGERIA,172.0,174.38,171.2,172.59,15092 -2022-10-07,BHAGERIA,173.44,175.28,171.6,173.69,19347 -2022-10-10,BHAGERIA,173.69,174.53,168.62,171.4,12503 -2022-10-11,BHAGERIA,170.61,172.3,168.97,169.86,9773 -2022-10-12,BHAGERIA,168.07,172.0,168.07,170.01,6809 -2022-10-13,BHAGERIA,168.42,172.94,167.13,171.9,9719 -2022-10-14,BHAGERIA,172.74,173.39,169.07,171.45,6239 -2022-10-17,BHAGERIA,172.35,172.35,166.98,167.87,5726 -2022-10-18,BHAGERIA,164.84,170.06,164.84,167.77,5853 -2022-10-19,BHAGERIA,168.62,170.91,165.54,167.33,13265 -2022-10-20,BHAGERIA,168.17,169.81,166.98,168.77,4636 -2022-10-21,BHAGERIA,168.97,171.75,165.19,167.03,23357 -2022-10-24,BHAGERIA,168.77,168.87,164.59,165.89,9694 -2022-10-25,BHAGERIA,164.59,166.68,163.05,164.69,18073 -2022-10-27,BHAGERIA,161.66,162.41,156.64,158.73,50384 -2022-10-28,BHAGERIA,159.52,161.56,158.08,160.77,14188 -2022-10-31,BHAGERIA,161.61,163.7,157.74,158.88,13906 -2022-11-01,BHAGERIA,159.67,159.72,155.05,156.39,28473 -2022-11-02,BHAGERIA,156.94,160.92,156.1,157.54,41722 -2022-11-03,BHAGERIA,156.74,163.25,156.74,160.62,27592 -2022-11-04,BHAGERIA,160.62,163.9,157.44,161.36,24983 -2022-11-07,BHAGERIA,162.21,162.21,158.58,161.46,15413 -2022-11-09,BHAGERIA,162.26,165.34,160.82,162.51,17606 -2022-11-10,BHAGERIA,162.51,163.3,159.23,161.31,8710 -2022-11-11,BHAGERIA,162.16,163.95,158.13,159.62,15175 -2022-11-14,BHAGERIA,160.47,162.31,157.19,158.63,16644 -2022-11-15,BHAGERIA,158.98,161.51,157.29,158.48,14520 -2022-11-16,BHAGERIA,159.28,161.51,158.13,159.47,7060 -2022-11-17,BHAGERIA,157.04,171.95,157.04,170.06,91289 -2022-11-18,BHAGERIA,169.07,170.86,163.0,165.09,25295 -2022-11-21,BHAGERIA,165.94,166.83,159.03,160.47,23171 -2022-11-22,BHAGERIA,161.31,162.85,160.32,161.21,6486 -2022-11-23,BHAGERIA,161.51,163.15,159.87,161.02,13604 -2022-11-24,BHAGERIA,161.86,164.0,160.32,161.61,9097 -2022-11-25,BHAGERIA,162.01,166.98,159.57,163.95,13876 -2022-11-28,BHAGERIA,163.9,170.95,162.56,167.08,25062 -2022-11-29,BHAGERIA,164.74,167.87,163.5,164.0,14149 -2022-11-30,BHAGERIA,164.0,167.92,164.0,166.88,22921 -2022-12-01,BHAGERIA,167.72,174.43,167.13,168.72,52566 -2022-12-02,BHAGERIA,169.56,171.75,168.07,170.26,20206 -2022-12-05,BHAGERIA,174.33,175.63,170.36,173.39,26209 -2022-12-06,BHAGERIA,174.23,174.23,170.31,172.64,10758 -2022-12-07,BHAGERIA,173.54,173.94,165.64,167.38,27385 -2022-12-08,BHAGERIA,168.02,168.77,164.64,166.48,21518 -2022-12-09,BHAGERIA,167.33,172.1,164.64,166.73,20169 -2022-12-12,BHAGERIA,166.73,168.87,165.39,166.98,7554 -2022-12-13,BHAGERIA,167.53,170.95,165.29,166.78,15981 -2022-12-14,BHAGERIA,167.63,170.56,165.99,167.77,13286 -2022-12-15,BHAGERIA,168.47,169.31,164.1,166.38,13222 -2022-12-16,BHAGERIA,167.23,167.23,163.75,164.15,10027 -2022-12-19,BHAGERIA,164.99,166.68,161.56,162.31,18999 -2022-12-20,BHAGERIA,162.95,162.95,160.37,161.07,11333 -2022-12-21,BHAGERIA,163.95,163.95,159.08,159.67,9205 -2022-12-22,BHAGERIA,159.13,160.72,150.78,153.36,24669 -2022-12-23,BHAGERIA,152.47,152.47,145.41,146.8,17571 -2022-12-26,BHAGERIA,147.55,166.68,146.11,157.64,20874 -2022-12-27,BHAGERIA,158.43,163.9,157.09,160.97,13042 -2022-12-28,BHAGERIA,160.97,161.81,158.08,160.07,9846 -2022-12-29,BHAGERIA,159.13,164.0,159.13,162.31,19720 -2022-12-30,BHAGERIA,160.02,163.15,160.02,161.21,26672 -2023-01-02,BHAGERIA,162.06,162.9,159.72,160.67,5167 -2023-01-03,BHAGERIA,160.72,161.51,159.03,160.32,7263 -2023-01-04,BHAGERIA,160.32,162.46,159.03,160.72,11430 -2023-01-05,BHAGERIA,161.46,162.71,158.13,159.67,13018 -2023-01-06,BHAGERIA,159.52,160.67,157.93,159.43,6640 -2023-01-09,BHAGERIA,159.43,163.0,159.33,161.26,8327 -2023-01-10,BHAGERIA,160.22,160.62,157.39,157.88,9678 -2023-01-11,BHAGERIA,157.19,160.72,157.19,158.88,2841 -2023-01-12,BHAGERIA,158.38,159.43,157.04,157.39,3329 -2023-01-13,BHAGERIA,157.09,158.93,155.9,158.78,5852 -2023-01-16,BHAGERIA,158.03,159.57,156.44,156.69,7123 -2023-01-17,BHAGERIA,156.24,158.03,154.06,155.4,14477 -2023-01-18,BHAGERIA,155.3,158.78,155.05,155.9,10864 -2023-01-19,BHAGERIA,153.66,155.75,152.22,152.72,10178 -2023-01-20,BHAGERIA,152.22,153.51,148.19,150.58,17103 -2023-01-23,BHAGERIA,150.63,152.52,149.09,151.42,5634 -2023-01-24,BHAGERIA,152.07,152.22,147.9,149.78,6387 -2023-01-25,BHAGERIA,148.09,149.54,145.66,147.15,11198 -2023-01-27,BHAGERIA,146.11,147.9,142.13,145.26,13840 -2023-01-30,BHAGERIA,143.17,149.29,138.01,140.29,20030 -2023-01-31,BHAGERIA,141.04,141.63,140.24,141.53,5332 -2023-02-01,BHAGERIA,142.23,144.96,138.06,139.45,14695 -2023-02-02,BHAGERIA,137.16,140.19,130.45,131.45,36559 -2023-02-03,BHAGERIA,130.4,134.38,125.58,127.42,52073 -2023-02-06,BHAGERIA,125.38,128.22,124.34,125.13,20894 -2023-02-07,BHAGERIA,125.78,128.66,123.74,126.97,19051 -2023-02-08,BHAGERIA,127.62,133.53,127.22,132.49,18372 -2023-02-09,BHAGERIA,133.19,137.86,131.5,134.53,17584 -2023-02-10,BHAGERIA,134.48,136.56,130.9,133.04,14402 -2023-02-13,BHAGERIA,132.44,133.24,128.66,131.15,13035 -2023-02-14,BHAGERIA,131.79,131.84,128.22,129.01,5554 -2023-02-15,BHAGERIA,127.72,129.71,126.73,127.57,7890 -2023-02-16,BHAGERIA,126.53,133.24,125.04,132.59,25532 -2023-02-17,BHAGERIA,132.49,133.29,127.92,129.31,10325 -2023-02-20,BHAGERIA,129.26,132.79,127.77,130.05,15752 -2023-02-21,BHAGERIA,129.91,130.75,127.82,130.4,17641 -2023-02-22,BHAGERIA,131.05,131.05,127.02,128.07,7709 -2023-02-23,BHAGERIA,128.56,129.91,123.49,123.99,15779 -2023-02-24,BHAGERIA,124.64,126.23,123.25,125.13,17193 -2023-02-27,BHAGERIA,124.69,126.92,123.89,126.08,9158 -2023-02-28,BHAGERIA,126.43,127.37,122.25,125.33,10904 -2023-03-01,BHAGERIA,123.05,128.96,123.05,127.62,13365 -2023-03-02,BHAGERIA,127.22,129.01,123.25,128.56,16176 -2023-03-03,BHAGERIA,129.21,132.09,125.78,128.17,15206 -2023-03-06,BHAGERIA,126.23,129.86,126.23,127.57,18222 -2023-03-08,BHAGERIA,128.22,128.22,123.1,126.82,18086 -2023-03-09,BHAGERIA,126.82,145.81,125.63,136.96,130799 -2023-03-10,BHAGERIA,135.67,139.35,135.67,137.51,15758 -2023-03-13,BHAGERIA,136.42,141.98,134.18,136.37,25526 -2023-03-14,BHAGERIA,136.37,136.56,126.28,128.17,21577 -2023-03-15,BHAGERIA,128.81,133.33,127.72,129.06,10162 -2023-03-16,BHAGERIA,127.82,131.15,126.77,129.76,8477 -2023-03-17,BHAGERIA,129.71,135.17,128.22,129.76,16394 -2023-03-20,BHAGERIA,128.17,129.06,125.33,126.82,16522 -2023-03-21,BHAGERIA,127.47,130.65,126.77,129.06,15164 -2023-03-22,BHAGERIA,129.01,129.71,125.43,127.22,13565 -2023-03-23,BHAGERIA,127.82,131.1,125.93,129.76,23831 -2023-03-24,BHAGERIA,129.76,132.14,124.69,126.18,19297 -2023-03-27,BHAGERIA,126.82,127.87,124.24,126.18,97530 -2023-03-28,BHAGERIA,125.18,126.53,115.79,116.59,116957 -2023-03-29,BHAGERIA,117.18,121.26,111.67,113.36,40689 -2023-03-31,BHAGERIA,114.0,118.28,114.0,116.29,37217 -2023-04-03,BHAGERIA,116.89,127.22,116.44,126.68,41814 -2023-04-05,BHAGERIA,129.11,133.98,127.42,132.19,32556 -2023-04-06,BHAGERIA,132.89,132.89,129.46,130.35,9770 -2023-04-10,BHAGERIA,131.05,133.38,128.02,131.05,11283 -2023-04-11,BHAGERIA,130.65,132.59,128.81,130.3,5275 -2023-04-12,BHAGERIA,129.16,133.63,128.51,133.38,11060 -2023-04-13,BHAGERIA,134.18,138.16,133.29,135.32,22144 -2023-04-17,BHAGERIA,138.16,138.16,132.14,133.68,10323 -2023-04-18,BHAGERIA,132.19,134.83,130.8,131.79,11815 -2023-04-19,BHAGERIA,132.09,144.02,132.09,141.29,53616 -2023-04-20,BHAGERIA,143.32,143.32,136.52,138.01,5379 -2023-04-21,BHAGERIA,138.25,141.29,136.76,138.45,8511 -2023-04-24,BHAGERIA,137.16,137.36,128.02,130.9,88532 -2023-04-25,BHAGERIA,134.78,134.78,130.45,131.15,12412 -2023-04-26,BHAGERIA,131.6,132.69,129.96,130.55,7301 -2023-04-27,BHAGERIA,131.6,132.54,129.71,130.55,17803 -2023-04-28,BHAGERIA,131.35,131.84,130.3,131.15,16291 -2023-05-02,BHAGERIA,132.59,135.17,131.2,132.99,16274 -2023-05-03,BHAGERIA,135.17,135.17,131.69,132.34,8070 -2023-05-04,BHAGERIA,133.29,133.29,130.9,131.6,13485 -2023-05-05,BHAGERIA,131.74,132.14,129.21,130.75,7318 -2023-05-08,BHAGERIA,133.38,134.68,130.2,131.5,17363 -2023-05-09,BHAGERIA,132.59,133.14,131.0,132.24,8620 -2023-05-10,BHAGERIA,132.99,133.53,127.37,128.17,16792 -2023-05-11,BHAGERIA,128.76,131.15,128.32,128.81,12960 -2023-05-12,BHAGERIA,130.2,130.2,128.32,128.86,10339 -2023-05-15,BHAGERIA,129.56,130.55,126.08,127.37,20276 -2023-05-16,BHAGERIA,127.37,127.92,124.24,124.99,39922 -2023-05-17,BHAGERIA,127.17,127.17,122.85,124.19,17761 -2023-05-18,BHAGERIA,126.23,127.82,124.39,124.64,17552 -2023-05-19,BHAGERIA,123.49,125.73,123.49,124.69,4926 -2023-05-22,BHAGERIA,125.13,125.98,122.9,125.18,9012 -2023-05-23,BHAGERIA,125.18,126.23,122.45,124.29,11606 -2023-05-24,BHAGERIA,126.23,126.23,123.2,123.94,16007 -2023-05-25,BHAGERIA,124.19,125.04,121.71,122.25,12779 -2023-05-26,BHAGERIA,125.13,128.66,122.15,125.98,38925 -2023-05-29,BHAGERIA,127.97,129.11,125.78,128.37,14480 -2023-05-30,BHAGERIA,126.82,130.2,125.28,125.88,23653 -2023-05-31,BHAGERIA,128.12,128.12,125.23,127.27,11121 -2023-06-01,BHAGERIA,127.17,129.46,127.17,128.91,17047 -2023-06-02,BHAGERIA,129.91,131.45,129.61,130.7,12715 -2023-06-05,BHAGERIA,132.19,132.19,130.5,131.25,13330 -2023-06-06,BHAGERIA,130.55,131.89,128.02,130.35,15301 -2023-06-07,BHAGERIA,131.6,134.13,131.2,133.78,29147 -2023-06-08,BHAGERIA,134.18,139.99,133.19,137.21,55868 -2023-06-09,BHAGERIA,139.89,140.44,135.17,136.86,26044 -2023-06-12,BHAGERIA,136.76,140.19,134.28,135.12,18570 -2023-06-13,BHAGERIA,137.06,139.94,136.47,137.21,23569 -2023-06-14,BHAGERIA,139.8,143.12,137.16,141.78,55461 -2023-06-15,BHAGERIA,144.12,144.12,139.7,141.63,24130 -2023-06-16,BHAGERIA,143.87,143.87,140.19,141.24,14022 -2023-06-19,BHAGERIA,141.24,141.24,137.16,139.75,13320 -2023-06-20,BHAGERIA,139.75,148.84,138.25,146.45,69635 -2023-06-21,BHAGERIA,147.55,150.88,147.3,149.44,32393 -2023-06-22,BHAGERIA,151.03,152.27,143.67,146.01,40838 -2023-06-23,BHAGERIA,146.4,146.4,136.37,139.55,27547 -2023-06-26,BHAGERIA,138.65,146.9,137.06,146.21,43505 -2023-06-27,BHAGERIA,144.17,147.9,143.12,144.32,8830 -2023-06-28,BHAGERIA,149.04,160.47,144.91,153.66,136683 -2023-06-30,BHAGERIA,154.75,159.62,154.75,156.64,44195 -2023-07-03,BHAGERIA,155.05,157.74,152.02,152.67,21804 -2023-07-04,BHAGERIA,152.67,154.75,149.68,151.87,20343 -2023-07-05,BHAGERIA,151.62,166.73,149.44,160.12,99665 -2023-07-06,BHAGERIA,161.81,164.44,156.29,157.39,49703 -2023-07-07,BHAGERIA,160.47,162.01,155.45,158.23,44815 -2023-07-10,BHAGERIA,157.88,162.61,156.79,157.88,16857 -2023-07-11,BHAGERIA,160.87,160.87,155.5,155.8,20338 -2023-07-12,BHAGERIA,157.88,157.98,153.16,156.54,20859 -2023-07-13,BHAGERIA,156.54,163.0,150.08,151.82,50458 -2023-07-14,BHAGERIA,154.06,163.95,151.13,160.52,135413 -2023-07-17,BHAGERIA,161.91,163.4,156.15,157.49,30778 -2023-07-18,BHAGERIA,156.59,161.91,153.26,159.52,26872 -2023-07-19,BHAGERIA,158.43,163.0,156.49,157.88,18495 -2023-07-20,BHAGERIA,157.83,158.83,154.01,155.9,26570 -2023-07-21,BHAGERIA,157.04,157.04,151.57,152.96,46629 -2023-07-24,BHAGERIA,155.25,155.25,151.62,152.42,17580 -2023-07-25,BHAGERIA,151.62,154.36,149.59,150.38,23729 -2023-07-26,BHAGERIA,149.59,153.76,149.59,152.57,17352 -2023-07-27,BHAGERIA,154.51,154.51,150.43,150.93,10302 -2023-07-28,BHAGERIA,153.56,153.56,150.08,151.13,23919 -2023-07-31,BHAGERIA,151.87,157.64,147.1,153.06,72722 -2023-08-01,BHAGERIA,152.96,153.51,149.64,151.57,16994 -2023-08-02,BHAGERIA,151.08,152.96,146.6,148.74,31991 -2023-08-03,BHAGERIA,146.11,156.79,146.11,153.51,28939 -2023-08-04,BHAGERIA,154.75,158.23,154.36,155.65,79812 -2023-08-07,BHAGERIA,154.01,154.01,147.15,148.74,65974 -2023-08-08,BHAGERIA,147.65,148.24,140.19,141.09,75793 -2023-08-09,BHAGERIA,143.67,144.12,140.24,141.78,28448 -2023-08-10,BHAGERIA,141.14,150.93,140.94,147.0,64799 -2023-08-11,BHAGERIA,148.89,152.47,147.65,148.79,17717 -2023-08-14,BHAGERIA,148.79,149.04,143.62,144.91,12177 -2023-08-16,BHAGERIA,145.51,145.51,141.39,142.43,10439 -2023-08-17,BHAGERIA,144.22,146.26,140.24,142.58,26884 -2023-08-18,BHAGERIA,141.98,155.45,141.98,153.96,87795 -2023-08-21,BHAGERIA,154.75,159.77,154.06,159.08,85410 -2023-08-22,BHAGERIA,160.42,162.36,155.5,160.92,64191 -2023-08-23,BHAGERIA,162.26,162.26,156.0,156.54,22438 -2023-08-24,BHAGERIA,157.04,163.45,152.07,160.02,105706 -2023-08-25,BHAGERIA,161.51,163.9,156.39,157.64,64971 -2023-08-28,BHAGERIA,159.92,162.16,154.55,155.7,22081 -2023-08-29,BHAGERIA,157.59,170.16,156.84,164.2,211457 -2023-08-30,BHAGERIA,166.18,167.87,159.92,161.86,66491 -2023-08-31,BHAGERIA,163.9,165.79,162.46,163.55,37793 -2023-09-01,BHAGERIA,164.1,166.2,162.05,164.05,22807 -2023-09-04,BHAGERIA,168.45,168.45,161.0,161.95,36158 -2023-09-05,BHAGERIA,164.35,165.5,160.05,161.8,23207 -2023-09-06,BHAGERIA,161.5,164.1,160.1,160.7,18909 -2023-09-07,BHAGERIA,160.25,171.0,159.55,165.05,129930 -2023-09-08,BHAGERIA,170.85,172.65,164.5,165.55,85861 -2023-09-11,BHAGERIA,167.85,172.45,165.55,166.1,30839 -2023-09-12,BHAGERIA,165.95,166.9,157.05,159.5,69505 -2023-09-13,BHAGERIA,159.5,160.4,154.75,158.2,32621 -2023-09-14,BHAGERIA,160.55,166.85,159.05,160.35,43139 -2023-09-15,BHAGERIA,161.5,165.05,159.2,160.45,21224 -2023-09-18,BHAGERIA,160.0,164.9,157.3,158.65,35683 -2023-09-20,BHAGERIA,156.8,162.9,156.75,157.55,24832 -2023-09-21,BHAGERIA,158.35,158.35,152.9,153.9,26957 -2023-09-22,BHAGERIA,155.4,157.1,149.05,150.6,27704 -2023-09-25,BHAGERIA,150.85,159.95,150.85,157.65,25988 -2023-09-26,BHAGERIA,159.95,160.5,154.5,155.15,20771 -2023-09-27,BHAGERIA,155.5,156.45,150.85,152.7,23486 -2023-09-28,BHAGERIA,152.55,154.95,150.85,152.1,13814 -2023-09-29,BHAGERIA,152.05,154.95,152.0,152.45,13148 -2023-10-03,BHAGERIA,156.85,164.7,154.1,163.4,81213 -2023-10-04,BHAGERIA,163.05,163.6,160.0,162.8,30339 -2023-10-05,BHAGERIA,162.8,167.5,159.15,161.85,49092 -2023-10-06,BHAGERIA,164.75,164.75,157.1,158.5,32974 -2023-10-09,BHAGERIA,157.8,159.15,152.0,154.3,22219 -2023-10-10,BHAGERIA,161.0,168.75,158.1,161.7,220780 -2023-10-11,BHAGERIA,163.95,166.7,161.25,163.0,52939 -2023-10-12,BHAGERIA,166.0,166.45,161.3,162.4,19805 -2023-10-13,BHAGERIA,163.0,163.65,158.15,158.7,29688 -2023-10-16,BHAGERIA,156.25,161.9,156.25,158.3,21167 -2023-10-17,BHAGERIA,160.0,165.1,158.85,163.1,49590 -2023-10-18,BHAGERIA,164.55,164.55,158.0,158.65,20375 -2023-10-19,BHAGERIA,158.6,162.25,156.9,160.05,22108 -2023-10-20,BHAGERIA,161.0,164.4,158.5,159.0,26903 -2023-10-23,BHAGERIA,159.7,159.7,148.7,149.85,34567 -2023-10-25,BHAGERIA,152.05,156.25,144.35,146.05,33889 -2023-10-26,BHAGERIA,148.15,149.45,141.9,147.5,19298 -2023-10-27,BHAGERIA,145.2,154.85,145.2,150.7,23796 -2023-10-30,BHAGERIA,154.0,155.15,146.4,149.25,13444 -2023-10-31,BHAGERIA,150.9,152.05,144.55,146.7,16076 -2023-11-01,BHAGERIA,147.4,150.8,146.9,149.05,13708 -2023-11-02,BHAGERIA,151.9,153.1,147.1,150.55,22350 -2023-11-03,BHAGERIA,150.15,152.0,148.85,151.2,6950 -2023-11-06,BHAGERIA,152.1,152.35,148.0,149.2,24408 -2023-11-07,BHAGERIA,151.35,151.35,147.85,148.95,13785 -2023-11-08,BHAGERIA,148.75,150.0,147.1,148.75,19801 -2023-11-09,BHAGERIA,150.3,150.8,146.85,149.1,15834 -2023-11-10,BHAGERIA,145.65,149.95,145.65,147.55,12469 -2023-11-13,BHAGERIA,149.35,152.5,146.55,149.7,14576 -2023-11-15,BHAGERIA,153.0,153.0,146.5,148.2,18441 -2023-11-16,BHAGERIA,148.95,149.45,145.7,146.55,18925 -2023-11-17,BHAGERIA,146.65,148.0,145.0,145.25,18098 -2023-11-20,BHAGERIA,143.6,151.7,143.6,150.5,54118 -2023-11-21,BHAGERIA,149.05,158.0,149.05,155.65,60335 -2023-11-22,BHAGERIA,157.2,157.7,151.95,154.15,16030 -2023-11-23,BHAGERIA,153.6,155.55,151.5,151.7,9348 -2023-11-24,BHAGERIA,153.2,153.25,150.4,150.75,6679 -2023-11-28,BHAGERIA,148.5,152.4,148.5,149.45,10135 -2023-11-29,BHAGERIA,149.35,151.0,146.3,149.25,14682 -2023-11-30,BHAGERIA,148.0,174.8,148.0,166.0,1054303 -2023-12-01,BHAGERIA,171.0,174.2,166.0,166.7,239688 -2023-12-04,BHAGERIA,168.0,179.0,162.35,171.45,252042 -2023-12-05,BHAGERIA,172.8,176.6,168.2,168.8,75449 -2023-12-06,BHAGERIA,169.0,174.8,167.5,172.05,82433 -2023-12-07,BHAGERIA,173.0,174.0,167.95,168.85,39124 -2023-12-08,BHAGERIA,169.0,169.45,164.05,165.0,61712 -2023-12-11,BHAGERIA,163.5,168.7,162.95,167.15,43302 -2023-12-12,BHAGERIA,168.7,172.15,166.0,166.65,39584 -2023-12-13,BHAGERIA,165.5,183.0,165.5,176.95,530333 -2023-12-14,BHAGERIA,178.7,179.8,171.5,172.75,67241 -2023-12-15,BHAGERIA,173.0,174.7,168.25,168.95,52348 -2023-12-18,BHAGERIA,171.4,172.7,168.0,168.15,39474 -2023-12-19,BHAGERIA,167.7,173.9,167.0,169.5,63586 -2023-12-20,BHAGERIA,171.2,171.2,157.1,158.9,62281 -2023-12-21,BHAGERIA,158.0,164.8,155.0,162.0,55134 -2023-12-22,BHAGERIA,160.6,169.0,160.6,166.65,26777 -2023-12-26,BHAGERIA,168.0,172.5,165.75,167.9,47448 -2023-12-27,BHAGERIA,168.85,170.7,163.9,164.75,32989 -2023-12-28,BHAGERIA,166.75,172.45,165.25,167.6,72859 -2023-12-29,BHAGERIA,166.3,167.75,160.0,163.45,51954 -2024-01-01,BHAGERIA,164.9,167.8,163.9,164.8,22680 -2024-01-02,BHAGERIA,164.8,166.25,161.15,165.1,27546 -2024-01-03,BHAGERIA,166.15,172.3,162.85,169.6,65986 -2024-01-04,BHAGERIA,169.6,175.0,167.0,170.2,78559 -2024-01-05,BHAGERIA,171.95,171.95,165.15,168.4,40950 -2024-01-08,BHAGERIA,168.4,171.8,163.0,164.15,25633 -2024-01-09,BHAGERIA,164.2,167.4,163.1,163.95,21795 -2024-01-10,BHAGERIA,164.35,168.95,159.55,165.3,108355 -2024-01-11,BHAGERIA,167.75,167.95,158.4,160.5,113442 -2024-01-12,BHAGERIA,161.05,168.0,161.05,165.4,115702 -2024-01-15,BHAGERIA,166.7,166.7,158.55,162.4,87293 -2024-01-16,BHAGERIA,164.35,164.5,159.8,160.3,44515 -2024-01-17,BHAGERIA,160.1,161.95,158.1,158.75,19785 -2024-01-18,BHAGERIA,159.65,160.4,155.65,157.85,17842 -2024-01-19,BHAGERIA,158.75,159.15,157.45,158.2,14889 -2024-01-23,BHAGERIA,158.15,160.25,155.45,155.55,19427 -2024-01-24,BHAGERIA,152.15,158.4,152.15,154.0,14056 -2024-01-25,BHAGERIA,156.7,157.45,153.35,154.7,44535 -2024-01-29,BHAGERIA,156.95,163.95,152.7,161.5,56695 -2024-01-30,BHAGERIA,175.0,175.0,163.0,166.55,266743 -2024-01-31,BHAGERIA,169.0,170.2,165.2,166.0,44053 -2024-02-01,BHAGERIA,165.05,169.2,162.1,164.65,31785 -2024-02-02,BHAGERIA,166.45,170.7,160.35,166.45,151274 -2024-02-05,BHAGERIA,165.0,168.9,162.55,166.65,61016 -2024-02-06,BHAGERIA,168.65,170.45,162.25,168.55,102536 -2024-02-07,BHAGERIA,169.45,169.45,162.25,164.3,64175 -2024-02-08,BHAGERIA,164.3,168.05,163.6,164.35,41307 -2024-02-09,BHAGERIA,166.55,166.55,159.05,162.65,45187 -2024-02-12,BHAGERIA,174.0,177.75,166.75,168.85,475647 -2024-02-13,BHAGERIA,168.85,173.65,162.0,165.25,105227 -2024-02-14,BHAGERIA,164.45,173.95,163.9,168.0,95990 -2024-02-15,BHAGERIA,170.5,170.5,164.85,166.95,40691 -2024-02-16,BHAGERIA,166.5,169.2,165.0,166.5,35276 -2024-02-19,BHAGERIA,168.0,173.0,166.3,170.0,67307 -2024-02-20,BHAGERIA,170.3,173.9,168.1,171.05,111129 -2024-02-21,BHAGERIA,172.75,190.9,169.3,182.55,1662590 -2024-02-22,BHAGERIA,186.0,198.0,183.7,194.75,1639474 -2024-02-23,BHAGERIA,197.0,204.0,192.7,196.1,739505 -2024-02-26,BHAGERIA,197.0,198.35,188.2,193.6,270018 -2024-02-27,BHAGERIA,193.95,199.6,188.5,192.2,361257 -2024-02-28,BHAGERIA,194.0,204.85,187.25,189.35,468482 -2024-02-29,BHAGERIA,190.7,192.65,184.35,185.0,109905 -2024-03-01,BHAGERIA,185.6,193.0,185.6,191.0,80606 -2024-03-04,BHAGERIA,192.8,195.95,185.1,185.7,90504 -2024-03-05,BHAGERIA,185.5,187.0,180.45,180.9,78854 -2024-03-06,BHAGERIA,179.1,183.35,175.4,180.3,113205 -2024-03-07,BHAGERIA,181.55,189.3,180.3,183.25,100907 -2024-03-11,BHAGERIA,184.25,185.4,168.6,169.85,121494 -2024-03-12,BHAGERIA,170.0,172.45,159.8,160.5,118078 -2024-03-13,BHAGERIA,160.0,162.75,140.95,143.35,187501 -2024-03-14,BHAGERIA,141.2,150.9,140.45,148.9,97824 -2024-03-15,BHAGERIA,149.8,152.15,144.4,148.9,57426 -2024-03-18,BHAGERIA,150.45,154.0,146.9,148.75,55034 -2024-03-19,BHAGERIA,147.0,156.0,146.05,148.55,84535 -2024-03-20,BHAGERIA,147.5,153.55,147.5,151.85,48466 -2024-03-21,BHAGERIA,152.7,156.35,151.6,154.3,67459 -2024-03-22,BHAGERIA,156.0,156.0,151.25,152.3,43859 -2024-03-26,BHAGERIA,150.1,163.8,144.45,147.15,473053 -2024-03-27,BHAGERIA,148.85,153.35,147.55,149.3,101888 -2024-03-28,BHAGERIA,150.0,152.7,143.05,144.95,93344 -2024-04-01,BHAGERIA,147.1,154.95,147.1,152.5,57411 -2024-04-02,BHAGERIA,154.0,154.5,149.55,153.5,51757 -2024-04-03,BHAGERIA,153.8,172.0,152.65,166.45,333394 -2024-04-04,BHAGERIA,168.5,170.75,164.65,166.2,77431 -2024-04-05,BHAGERIA,166.2,178.7,163.6,172.35,256624 -2024-04-08,BHAGERIA,173.45,178.55,173.0,174.75,81089 -2024-04-09,BHAGERIA,176.4,176.5,170.95,173.85,49333 -2024-04-10,BHAGERIA,174.95,175.6,169.2,170.6,37901 -2024-04-12,BHAGERIA,171.25,174.85,165.6,167.25,59630 -2024-04-15,BHAGERIA,163.5,164.75,158.05,161.05,57037 -2024-04-16,BHAGERIA,158.65,190.4,158.3,185.45,1493026 -2024-04-18,BHAGERIA,186.9,186.9,171.1,172.7,216145 -2024-04-19,BHAGERIA,170.1,182.25,169.35,178.55,230161 -2024-04-22,BHAGERIA,178.2,181.6,174.1,174.95,70311 -2024-04-23,BHAGERIA,174.95,185.95,174.0,182.0,213443 -2024-04-24,BHAGERIA,183.6,186.7,177.55,179.05,84227 -2024-04-25,BHAGERIA,181.7,183.1,177.7,179.0,35346 -2024-04-26,BHAGERIA,180.75,181.95,178.05,179.85,27668 -2024-04-29,BHAGERIA,181.0,182.0,177.35,178.75,28131 -2024-04-30,BHAGERIA,179.9,179.9,172.7,174.25,45138 -2024-05-02,BHAGERIA,176.65,177.35,169.65,170.4,49822 -2024-05-03,BHAGERIA,171.25,174.25,167.8,169.45,35749 -2024-05-06,BHAGERIA,171.45,171.7,161.5,163.45,54756 -2024-05-07,BHAGERIA,165.05,165.05,161.0,162.6,25789 -2024-05-08,BHAGERIA,162.6,168.0,161.55,165.95,22750 -2024-05-09,BHAGERIA,166.75,166.75,157.5,159.35,41755 -2024-05-10,BHAGERIA,159.3,164.75,158.05,162.0,21629 -2024-05-13,BHAGERIA,159.0,161.8,157.7,158.75,22034 -2024-05-14,BHAGERIA,158.75,175.0,157.05,170.9,197902 -2024-05-15,BHAGERIA,175.0,177.0,170.05,170.95,68143 -2024-05-16,BHAGERIA,172.65,176.95,168.85,175.15,48594 -2024-05-17,BHAGERIA,175.15,176.95,169.8,170.85,29224 -2024-05-21,BHAGERIA,171.35,172.15,166.65,167.25,31029 -2024-05-22,BHAGERIA,168.4,168.95,165.0,166.2,26034 -2024-05-23,BHAGERIA,166.0,170.25,163.25,164.65,37697 -2024-05-24,BHAGERIA,165.85,169.5,163.35,166.05,36599 -2024-05-27,BHAGERIA,168.3,173.0,165.25,169.85,64302 -2024-05-28,BHAGERIA,165.0,167.05,158.1,159.35,91727 -2024-05-29,BHAGERIA,160.15,161.65,158.05,158.8,13219 -2024-05-30,BHAGERIA,158.95,160.95,157.55,157.85,17986 -2024-05-31,BHAGERIA,157.5,159.15,151.4,153.15,32181 -2024-06-03,BHAGERIA,160.1,161.0,156.5,159.75,66320 -2024-06-04,BHAGERIA,159.75,159.75,140.0,147.3,46817 -2024-06-05,BHAGERIA,150.0,152.55,143.4,151.05,40797 -2024-06-06,BHAGERIA,154.0,167.15,153.3,160.3,78740 -2024-06-07,BHAGERIA,159.9,163.5,158.45,160.9,23808 -2024-06-10,BHAGERIA,160.9,163.47,160.05,161.47,40203 -2024-06-11,BHAGERIA,164.0,164.79,161.25,162.3,19468 -2024-06-12,BHAGERIA,164.45,164.65,162.36,162.98,16248 -2024-06-13,BHAGERIA,164.85,165.0,161.81,162.93,39142 -2024-06-14,BHAGERIA,163.2,171.0,161.82,167.3,88750 -2024-06-18,BHAGERIA,167.3,170.04,165.92,167.74,52784 -2024-06-19,BHAGERIA,169.07,169.59,165.05,166.13,30818 -2024-06-20,BHAGERIA,166.2,176.99,165.81,171.84,255956 -2024-06-21,BHAGERIA,173.1,175.0,167.0,168.49,54793 -2024-06-24,BHAGERIA,168.36,175.99,165.88,173.88,93379 -2024-06-25,BHAGERIA,175.95,175.95,168.0,169.88,44645 -2024-06-26,BHAGERIA,168.2,174.79,165.85,168.52,58151 -2024-06-27,BHAGERIA,166.1,176.39,166.1,170.75,171441 -2024-06-28,BHAGERIA,168.51,171.84,168.35,169.59,29703 -2024-07-01,BHAGERIA,170.25,173.99,168.7,171.99,40066 -2024-07-02,BHAGERIA,172.0,173.8,167.99,169.53,40376 -2024-07-03,BHAGERIA,170.65,173.29,170.02,170.35,47780 -2024-07-04,BHAGERIA,170.55,172.0,168.56,170.97,37455 -2024-07-05,BHAGERIA,171.6,181.5,168.05,176.75,252306 -2024-07-08,BHAGERIA,179.4,180.77,173.77,175.78,80880 -2024-07-09,BHAGERIA,174.55,177.99,173.1,174.13,63642 -2024-07-10,BHAGERIA,174.14,174.9,165.93,168.21,86908 -2024-07-11,BHAGERIA,169.9,169.9,167.0,168.25,25722 -2024-07-12,BHAGERIA,169.1,169.58,165.0,166.25,22962 -2024-07-15,BHAGERIA,166.9,173.75,164.11,170.34,49334 -2024-07-16,BHAGERIA,171.17,171.88,166.42,167.37,23647 -2024-07-18,BHAGERIA,168.8,169.62,167.0,168.43,41351 -2024-07-19,BHAGERIA,169.25,169.25,164.19,166.8,33429 -2024-07-22,BHAGERIA,163.2,166.69,161.33,162.01,37355 -2024-07-23,BHAGERIA,164.35,164.58,153.66,158.6,44195 -2024-07-24,BHAGERIA,160.38,168.98,158.0,164.44,95162 -2024-07-25,BHAGERIA,161.17,166.0,161.17,164.13,34697 -2024-07-26,BHAGERIA,162.55,171.52,162.55,166.28,68647 -2024-07-29,BHAGERIA,166.55,172.0,166.55,169.65,45196 -2024-07-30,BHAGERIA,173.99,177.99,170.25,173.42,177749 -2024-07-31,BHAGERIA,175.8,178.75,171.92,175.78,184853 -2024-08-01,BHAGERIA,175.78,177.49,170.15,171.55,55264 -2024-08-02,BHAGERIA,171.0,172.85,168.86,170.7,35632 -2024-08-05,BHAGERIA,167.0,167.4,159.2,163.3,67765 -2024-08-06,BHAGERIA,161.55,169.0,159.62,161.23,38540 -2020-01-01,BPCL,186.31,187.03,184.99,186.18,4766592 -2020-01-02,BPCL,186.01,186.2,184.21,184.63,6424966 -2020-01-03,BPCL,183.24,184.32,179.06,183.09,22655540 -2020-01-06,BPCL,179.87,181.77,176.14,177.66,15332634 -2020-01-07,BPCL,177.19,179.78,174.14,174.57,23454588 -2020-01-08,BPCL,170.41,175.86,169.86,174.16,24743076 -2020-01-09,BPCL,178.79,179.65,176.26,178.19,12999312 -2020-01-10,BPCL,179.42,179.76,176.62,178.08,8708498 -2020-01-13,BPCL,178.36,180.35,177.6,178.26,7338838 -2020-01-14,BPCL,179.46,181.29,178.78,179.25,7216716 -2020-01-15,BPCL,178.93,179.1,175.41,177.2,9956518 -2020-01-16,BPCL,177.22,177.79,174.25,174.88,6370550 -2020-01-17,BPCL,174.95,176.18,171.16,171.88,11132598 -2020-01-20,BPCL,172.28,176.73,171.01,173.11,11681302 -2020-01-21,BPCL,173.28,176.66,172.32,175.65,8398840 -2020-01-22,BPCL,176.16,176.64,171.96,172.47,7460864 -2020-01-23,BPCL,174.0,178.66,173.06,177.6,11131352 -2020-01-24,BPCL,177.7,179.19,175.97,176.5,7871260 -2020-01-27,BPCL,176.66,178.66,175.33,177.13,8828966 -2020-01-28,BPCL,177.64,182.62,177.07,182.13,15217662 -2020-01-29,BPCL,183.26,184.38,180.5,181.41,14264654 -2020-01-30,BPCL,181.79,183.47,176.14,177.85,10891876 -2020-01-31,BPCL,177.98,178.97,172.7,173.04,13892950 -2020-02-03,BPCL,168.99,175.52,167.55,174.31,18802900 -2020-02-04,BPCL,176.09,182.18,174.95,181.2,15683820 -2020-02-05,BPCL,181.77,192.35,181.01,189.98,30234094 -2020-02-06,BPCL,190.59,193.13,186.39,187.47,22467954 -2020-02-07,BPCL,187.37,187.67,184.04,186.08,9022030 -2020-02-10,BPCL,186.31,187.66,183.04,183.83,8848392 -2020-02-11,BPCL,185.86,187.05,181.79,182.15,7943310 -2020-02-12,BPCL,182.9,183.93,179.46,179.78,7549204 -2020-02-13,BPCL,180.9,181.2,177.22,177.6,8083000 -2020-02-14,BPCL,178.36,183.47,177.94,180.42,23043576 -2020-02-17,BPCL,181.18,181.18,174.19,174.82,9025984 -2020-02-18,BPCL,174.86,178.93,172.68,178.26,11940592 -2020-02-19,BPCL,179.31,182.15,177.79,180.08,10786834 -2020-02-20,BPCL,179.82,181.77,178.19,178.64,8752120 -2020-02-24,BPCL,178.36,180.14,175.33,175.95,12382886 -2020-02-25,BPCL,177.9,178.19,172.26,172.96,11044046 -2020-02-26,BPCL,173.28,174.02,167.83,169.95,14491090 -2020-02-27,BPCL,169.21,170.27,166.05,168.15,12178324 -2020-02-28,BPCL,166.2,166.2,159.24,161.45,12199026 -2020-03-02,BPCL,163.59,167.32,153.93,156.15,15624380 -2020-03-03,BPCL,157.19,161.75,156.59,160.94,11415592 -2020-03-04,BPCL,159.84,162.34,153.52,158.55,15457514 -2020-03-05,BPCL,158.54,162.51,157.93,158.44,11450828 -2020-03-06,BPCL,151.55,155.2,150.72,152.65,15762914 -2020-03-09,BPCL,156.74,172.07,153.67,160.5,79590744 -2020-03-11,BPCL,160.32,160.32,151.87,153.14,29496116 -2020-03-12,BPCL,148.18,148.65,125.17,130.38,35196480 -2020-03-13,BPCL,127.92,150.22,104.31,142.4,50824080 -2020-03-16,BPCL,132.54,146.64,132.43,138.09,33314334 -2020-03-17,BPCL,138.22,146.04,134.05,135.27,19649626 -2020-03-18,BPCL,137.82,138.62,124.28,125.93,20417518 -2020-03-19,BPCL,117.77,121.18,108.08,113.7,27434876 -2020-03-20,BPCL,115.5,122.31,113.07,120.36,20390122 -2020-03-23,BPCL,113.83,119.03,104.77,107.58,18697444 -2020-03-24,BPCL,110.92,113.03,100.65,104.99,19533962 -2020-03-25,BPCL,100.89,110.62,100.89,109.34,14919242 -2020-03-26,BPCL,109.84,114.39,107.24,112.76,12626898 -2020-03-27,BPCL,115.83,121.42,109.52,111.34,12155778 -2020-03-30,BPCL,107.44,115.63,107.44,109.74,13666176 -2020-03-31,BPCL,113.43,131.69,111.84,126.58,33090992 -2020-04-01,BPCL,124.62,126.18,117.23,121.0,25195590 -2020-04-03,BPCL,120.22,130.21,114.69,126.67,28641760 -2020-04-07,BPCL,130.61,143.51,127.61,140.24,21185186 -2020-04-08,BPCL,139.8,145.47,135.9,136.72,18356498 -2020-04-09,BPCL,137.86,142.45,135.5,137.76,15853988 -2020-04-13,BPCL,137.8,141.61,134.28,139.84,9908612 -2020-04-15,BPCL,141.59,147.92,140.24,141.33,12598234 -2020-04-16,BPCL,141.59,145.79,139.62,141.95,11831216 -2020-04-17,BPCL,146.19,146.19,141.47,143.83,8840986 -2020-04-20,BPCL,144.65,148.94,144.27,147.14,12420738 -2020-04-21,BPCL,146.49,147.56,141.03,141.89,10283406 -2020-04-22,BPCL,142.67,143.79,134.66,142.47,14252248 -2020-04-23,BPCL,142.53,144.95,140.79,141.85,8341956 -2020-04-24,BPCL,140.59,142.45,138.6,139.98,6912420 -2020-04-27,BPCL,141.07,146.03,140.71,141.95,9902396 -2020-04-28,BPCL,143.71,149.72,141.47,143.43,22200402 -2020-04-29,BPCL,143.79,145.79,141.81,144.09,11648158 -2020-04-30,BPCL,145.49,149.14,142.99,147.78,16016718 -2020-05-04,BPCL,144.59,144.59,136.42,138.96,14509120 -2020-05-05,BPCL,141.39,145.47,137.9,138.62,26356086 -2020-05-06,BPCL,128.31,138.38,124.76,137.32,41361302 -2020-05-07,BPCL,136.6,136.6,131.09,131.63,17100430 -2020-05-08,BPCL,133.01,134.32,128.29,129.71,16997368 -2020-05-11,BPCL,130.21,131.95,124.34,125.74,21372716 -2020-05-12,BPCL,124.02,127.73,123.26,124.82,16622240 -2020-05-13,BPCL,129.41,129.57,124.92,126.44,15241920 -2020-05-14,BPCL,125.2,126.36,122.72,123.7,9664168 -2020-05-15,BPCL,125.02,129.55,124.26,127.09,27767190 -2020-05-18,BPCL,128.03,128.41,116.57,117.45,20378694 -2020-05-19,BPCL,120.42,121.58,116.55,117.15,12045836 -2020-05-20,BPCL,117.43,124.38,116.65,123.38,17342228 -2020-05-21,BPCL,123.82,126.22,120.46,125.1,14931316 -2020-05-22,BPCL,124.22,129.41,122.72,125.9,17078040 -2020-05-26,BPCL,125.82,128.17,124.64,125.08,12212502 -2020-05-27,BPCL,126.54,132.37,124.92,131.59,18130652 -2020-05-28,BPCL,133.37,133.54,127.93,130.39,18552604 -2020-05-29,BPCL,131.01,138.66,130.21,136.92,26722320 -2020-06-01,BPCL,137.52,142.47,135.84,138.32,20423126 -2020-06-02,BPCL,139.0,139.0,134.72,136.44,12639442 -2020-06-03,BPCL,137.4,141.37,135.48,139.42,20167782 -2020-06-04,BPCL,136.6,143.55,135.4,142.69,32779676 -2020-06-05,BPCL,142.45,148.78,140.67,147.62,21970108 -2020-06-08,BPCL,151.62,159.17,150.42,157.41,29583292 -2020-06-09,BPCL,159.77,160.59,151.56,152.38,19643304 -2020-06-10,BPCL,153.52,153.52,148.96,151.36,14983264 -2020-06-11,BPCL,150.98,154.37,146.99,147.8,16965850 -2020-06-12,BPCL,141.89,150.54,141.89,149.34,15636964 -2020-06-15,BPCL,149.34,149.36,142.39,144.19,13054104 -2020-06-16,BPCL,147.7,148.64,142.45,143.69,11469976 -2020-06-17,BPCL,143.69,146.39,142.49,145.63,10041494 -2020-06-18,BPCL,145.43,150.36,143.69,147.88,12301976 -2020-06-19,BPCL,148.58,153.58,148.18,152.0,13271548 -2020-06-22,BPCL,152.98,155.53,151.64,153.84,20792714 -2020-06-23,BPCL,154.17,156.93,152.68,156.57,8346306 -2020-06-24,BPCL,156.57,157.53,149.78,151.2,8117432 -2020-06-25,BPCL,150.98,153.5,146.71,147.88,13394304 -2020-06-26,BPCL,150.34,158.55,148.98,157.23,24376122 -2020-06-29,BPCL,156.93,158.01,151.12,153.12,12024496 -2020-06-30,BPCL,154.53,155.47,148.66,149.38,9018244 -2020-07-01,BPCL,150.58,153.14,149.42,151.84,10365588 -2020-07-02,BPCL,152.96,156.31,151.28,153.18,13185606 -2020-07-03,BPCL,154.57,155.99,153.1,153.94,6962106 -2020-07-06,BPCL,154.97,158.47,153.94,155.85,9926808 -2020-07-07,BPCL,155.87,156.27,150.9,151.72,9853948 -2020-07-08,BPCL,152.74,154.75,150.24,151.04,8446692 -2020-07-09,BPCL,152.38,152.5,149.02,150.48,5702054 -2020-07-10,BPCL,150.92,151.98,147.92,150.32,11766114 -2020-07-13,BPCL,150.98,153.46,149.96,151.76,10277456 -2020-07-14,BPCL,151.58,154.13,148.62,149.28,9482614 -2020-07-15,BPCL,150.92,152.72,147.07,147.62,9807552 -2020-07-16,BPCL,148.88,158.27,143.91,157.33,26616036 -2020-07-17,BPCL,161.56,178.7,156.57,177.26,107684344 -2020-07-20,BPCL,176.14,178.94,173.79,174.66,28745778 -2020-07-21,BPCL,174.54,192.12,173.91,185.41,98290940 -2020-07-22,BPCL,185.65,185.71,178.82,179.98,25364622 -2020-07-23,BPCL,178.14,190.68,176.96,182.75,72915804 -2020-07-24,BPCL,180.54,185.13,177.86,179.1,22294340 -2020-07-27,BPCL,181.34,186.37,177.34,182.81,40099526 -2020-07-28,BPCL,184.17,189.2,182.53,184.33,30188154 -2020-07-29,BPCL,185.33,186.79,178.46,181.26,20079062 -2020-07-30,BPCL,174.05,175.7,166.22,167.4,49057034 -2020-07-31,BPCL,168.19,170.95,164.12,165.28,22379048 -2020-08-03,BPCL,165.36,171.05,163.02,166.88,28463794 -2020-08-04,BPCL,166.98,168.95,156.17,163.18,51231218 -2020-08-05,BPCL,163.72,165.74,161.8,163.94,22069412 -2020-08-06,BPCL,164.56,169.15,162.26,163.58,25134282 -2020-08-07,BPCL,164.76,168.31,164.18,167.66,18237588 -2020-08-10,BPCL,168.15,169.51,165.16,165.82,16504844 -2020-08-11,BPCL,166.56,172.95,166.0,171.45,25534582 -2020-08-12,BPCL,171.75,173.39,167.93,168.47,18101040 -2020-08-13,BPCL,167.75,170.23,166.36,168.21,11681234 -2020-08-14,BPCL,170.15,170.15,163.22,165.06,28445040 -2020-08-17,BPCL,167.28,167.28,161.0,162.92,22849152 -2020-08-18,BPCL,163.76,164.3,160.17,160.69,27093554 -2020-08-19,BPCL,161.72,164.14,158.83,161.24,33242206 -2020-08-20,BPCL,161.24,167.69,159.81,164.74,36899472 -2020-08-21,BPCL,167.36,167.36,163.06,163.8,17126912 -2020-08-24,BPCL,165.12,166.28,163.2,163.66,13081806 -2020-08-25,BPCL,163.76,167.56,163.1,164.92,25017896 -2020-08-26,BPCL,165.36,166.08,163.36,163.8,10814154 -2020-08-27,BPCL,164.4,167.14,163.56,164.94,15646796 -2020-08-28,BPCL,165.56,168.55,165.16,165.78,17487384 -2020-08-31,BPCL,166.76,170.31,161.04,162.88,37997902 -2020-09-01,BPCL,162.94,164.46,159.97,162.66,12040094 -2020-09-02,BPCL,163.26,165.96,162.32,165.34,10307040 -2020-09-03,BPCL,166.16,167.2,163.88,165.12,8794738 -2020-09-04,BPCL,163.36,164.16,160.01,161.1,9733000 -2020-09-07,BPCL,164.16,164.16,158.25,159.85,16616944 -2020-09-08,BPCL,159.97,167.73,159.57,164.6,37280122 -2020-09-09,BPCL,162.16,163.56,159.37,162.14,13471164 -2020-09-10,BPCL,163.16,173.15,161.96,171.87,50834954 -2020-09-11,BPCL,172.15,174.15,168.69,171.25,25168858 -2020-09-14,BPCL,170.11,171.55,165.42,166.62,12050202 -2020-09-15,BPCL,166.76,169.95,164.74,165.52,16667382 -2020-09-16,BPCL,165.76,167.95,164.32,164.98,10001736 -2020-09-17,BPCL,164.96,167.36,164.38,166.0,13708168 -2020-09-18,BPCL,167.75,168.91,163.6,164.58,19110716 -2020-09-21,BPCL,165.16,166.04,159.39,160.35,11706332 -2020-09-22,BPCL,160.98,161.28,152.66,156.63,15913160 -2020-09-23,BPCL,158.53,158.65,152.28,154.83,11588706 -2020-09-24,BPCL,151.06,154.23,149.92,150.68,9254902 -2020-09-25,BPCL,151.38,152.38,145.91,150.08,26544582 -2020-09-28,BPCL,150.58,155.99,150.06,153.84,14260844 -2020-09-29,BPCL,157.37,157.37,151.04,154.39,17532748 -2020-09-30,BPCL,154.77,157.57,139.32,141.01,87189586 -2020-10-01,BPCL,142.99,144.41,138.8,141.11,32424524 -2020-10-05,BPCL,141.11,143.17,140.2,141.45,13176802 -2020-10-06,BPCL,142.47,143.95,139.88,140.61,13773544 -2020-10-07,BPCL,140.99,141.27,136.2,136.7,20549154 -2020-10-08,BPCL,137.76,137.8,134.84,135.82,19178934 -2020-10-09,BPCL,136.0,139.88,135.64,137.8,26861436 -2020-10-12,BPCL,138.6,139.72,135.98,136.44,9593558 -2020-10-13,BPCL,136.76,137.28,135.0,135.44,10558800 -2020-10-14,BPCL,134.9,135.36,131.21,132.97,16178274 -2020-10-15,BPCL,133.41,135.28,129.81,130.47,10821450 -2020-10-16,BPCL,131.37,137.16,130.81,135.78,26906266 -2020-10-19,BPCL,137.4,138.92,136.22,138.46,14750554 -2020-10-20,BPCL,138.18,139.7,136.46,137.14,10486228 -2020-10-21,BPCL,143.99,145.01,137.84,139.62,34108526 -2020-10-22,BPCL,139.28,140.12,137.4,139.54,11658856 -2020-10-23,BPCL,139.76,141.93,139.6,140.41,10095206 -2020-10-26,BPCL,140.41,141.27,136.82,138.24,10164184 -2020-10-27,BPCL,138.2,139.76,136.62,139.26,8717246 -2020-10-28,BPCL,139.1,139.64,136.78,137.98,7743220 -2020-10-29,BPCL,137.4,138.8,135.08,136.52,14722436 -2020-10-30,BPCL,137.74,143.57,137.2,141.57,33648648 -2020-11-02,BPCL,141.31,141.65,137.7,138.36,8690720 -2020-11-03,BPCL,139.2,142.39,139.2,140.14,13322292 -2020-11-04,BPCL,140.0,140.97,137.48,139.34,8101954 -2020-11-05,BPCL,141.67,147.28,140.08,146.31,27315846 -2020-11-06,BPCL,146.99,147.8,144.31,144.77,11623324 -2020-11-09,BPCL,147.09,151.78,145.99,150.0,23414854 -2020-11-10,BPCL,150.18,153.76,148.64,152.9,16074814 -2020-11-11,BPCL,152.9,159.13,152.42,157.37,22991936 -2020-11-12,BPCL,157.77,158.13,154.61,157.63,13222638 -2020-11-13,BPCL,156.49,159.93,153.06,157.37,19115708 -2020-11-14,BPCL,158.79,165.74,157.87,164.9,16811038 -2020-11-17,BPCL,165.76,165.76,156.61,157.63,44296492 -2020-11-18,BPCL,157.55,157.55,150.72,153.0,42174930 -2020-11-19,BPCL,153.0,157.97,152.6,153.26,33181436 -2020-11-20,BPCL,154.85,155.73,151.2,153.1,18928924 -2020-11-23,BPCL,154.17,157.99,152.98,157.55,18370378 -2020-11-24,BPCL,158.97,159.57,155.11,155.67,14237058 -2020-11-25,BPCL,156.17,157.13,152.26,152.6,14976356 -2020-11-26,BPCL,153.26,153.7,149.8,150.98,16774012 -2020-11-27,BPCL,151.94,153.34,148.18,148.98,27707056 -2020-12-01,BPCL,149.74,152.36,148.18,151.5,9807172 -2020-12-02,BPCL,152.3,155.77,150.92,153.58,19302512 -2020-12-03,BPCL,154.57,158.89,152.84,157.33,37347498 -2020-12-04,BPCL,158.29,159.29,155.29,156.69,14825638 -2020-12-07,BPCL,156.63,161.76,156.35,157.77,20185302 -2020-12-08,BPCL,159.37,159.37,155.39,155.95,11461924 -2020-12-09,BPCL,156.63,159.29,156.17,157.83,16825160 -2020-12-10,BPCL,157.81,160.37,154.61,159.49,14788112 -2020-12-11,BPCL,160.17,162.72,156.57,158.73,29170228 -2020-12-14,BPCL,160.37,162.16,159.21,161.94,22254470 -2020-12-15,BPCL,163.08,163.46,158.61,159.21,17578662 -2020-12-16,BPCL,160.88,162.14,159.09,159.61,14206982 -2020-12-17,BPCL,160.77,160.79,157.49,157.93,12233988 -2020-12-18,BPCL,158.97,159.37,155.47,157.31,13147766 -2020-12-21,BPCL,156.97,156.97,142.85,146.73,25446600 -2020-12-22,BPCL,146.73,149.62,142.59,148.78,20183368 -2020-12-23,BPCL,148.98,150.66,147.54,149.54,11965506 -2020-12-24,BPCL,150.34,152.28,150.0,150.8,12131772 -2020-12-28,BPCL,151.78,153.58,151.18,152.88,9806128 -2020-12-29,BPCL,153.58,154.01,150.84,152.38,8034014 -2020-12-30,BPCL,152.58,153.46,151.3,152.92,6183434 -2021-01-01,BPCL,152.22,153.38,151.94,152.56,5723498 -2021-01-04,BPCL,153.74,158.53,153.58,157.91,16477784 -2021-01-05,BPCL,157.65,157.67,155.37,156.57,9064136 -2021-01-06,BPCL,156.81,158.55,152.8,154.69,16144720 -2021-01-07,BPCL,156.17,157.77,154.81,156.65,13121606 -2021-01-08,BPCL,157.77,162.16,157.47,159.83,24755912 -2021-01-11,BPCL,161.36,161.66,157.91,160.47,13668006 -2021-01-12,BPCL,160.37,163.36,158.75,160.79,16662142 -2021-01-13,BPCL,162.16,169.75,161.62,164.52,42362294 -2021-01-14,BPCL,164.56,171.75,164.16,170.43,25200192 -2021-01-15,BPCL,171.51,171.55,164.28,165.6,17655902 -2021-01-18,BPCL,165.36,166.52,160.57,163.58,16787164 -2021-01-19,BPCL,164.96,166.96,163.06,165.14,11094214 -2021-01-20,BPCL,165.76,166.52,163.46,165.3,9874786 -2021-01-21,BPCL,165.76,168.95,161.8,163.08,17536476 -2021-01-22,BPCL,163.36,164.94,157.75,158.19,15404838 -2021-01-25,BPCL,159.77,160.9,153.66,154.69,12060426 -2021-01-27,BPCL,153.99,155.87,151.68,152.02,12066876 -2021-01-28,BPCL,150.58,155.65,150.28,153.5,16311766 -2021-01-29,BPCL,155.73,158.39,152.32,153.22,16517910 -2021-02-01,BPCL,154.97,158.93,152.02,156.97,27876736 -2021-02-02,BPCL,158.47,164.16,157.07,162.96,17753676 -2021-02-03,BPCL,161.76,166.56,160.71,165.72,17018506 -2021-02-04,BPCL,165.2,168.75,163.98,167.18,15198682 -2021-02-05,BPCL,167.95,168.67,165.0,165.76,7722568 -2021-02-08,BPCL,167.75,169.51,166.16,167.77,12645654 -2021-02-09,BPCL,172.15,174.96,166.42,167.5,45154044 -2021-02-10,BPCL,168.63,169.73,163.38,166.08,19160592 -2021-02-11,BPCL,165.76,168.89,165.48,168.53,11459318 -2021-02-12,BPCL,168.95,170.09,165.6,167.0,10941890 -2021-02-15,BPCL,168.87,169.71,166.56,167.36,11037552 -2021-02-16,BPCL,166.88,168.79,166.24,166.94,10795324 -2021-02-17,BPCL,168.0,171.9,166.77,170.99,17178862 -2021-02-18,BPCL,172.5,180.39,170.57,179.5,41510988 -2021-02-19,BPCL,181.49,184.73,175.89,178.59,48892610 -2021-02-22,BPCL,178.29,180.77,173.6,175.49,19380682 -2021-02-23,BPCL,177.76,183.86,176.84,180.77,28795656 -2021-02-24,BPCL,182.74,184.82,181.12,182.2,11981366 -2021-02-25,BPCL,183.55,194.28,183.51,191.69,37621658 -2021-02-26,BPCL,188.95,193.68,182.84,186.83,36883078 -2021-03-01,BPCL,189.38,192.64,186.93,189.07,12185500 -2021-03-02,BPCL,197.07,200.35,191.88,194.78,53200666 -2021-03-03,BPCL,199.35,199.35,192.0,193.68,17675284 -2021-03-04,BPCL,191.88,196.3,190.73,192.66,12556622 -2021-03-05,BPCL,192.29,197.05,190.26,191.79,17793026 -2021-03-08,BPCL,191.88,196.42,191.79,193.83,11349538 -2021-03-09,BPCL,185.31,188.55,181.64,185.19,399581906 -2021-03-10,BPCL,187.31,187.68,183.59,185.02,23491604 -2021-03-12,BPCL,189.8,192.71,187.31,190.03,52792772 -2021-03-15,BPCL,192.89,193.12,187.43,191.27,33839076 -2021-03-16,BPCL,192.93,193.37,187.74,188.49,30782874 -2021-03-17,BPCL,183.57,185.52,178.63,179.44,57699598 -2021-03-18,BPCL,180.66,182.12,176.01,177.3,26361962 -2021-03-19,BPCL,176.92,182.07,174.1,179.81,26622950 -2021-03-22,BPCL,182.01,183.57,180.39,182.47,27343862 -2021-03-23,BPCL,183.53,183.65,180.7,181.29,17089478 -2021-03-24,BPCL,180.64,181.29,178.02,178.56,10317086 -2021-03-25,BPCL,179.2,179.51,174.43,176.04,20898974 -2021-03-26,BPCL,178.96,181.44,177.07,178.25,19204862 -2021-03-30,BPCL,180.22,182.33,177.12,181.02,17153798 -2021-03-31,BPCL,180.9,181.17,178.8,179.83,10018670 -2021-04-01,BPCL,180.94,184.87,179.87,183.8,9156394 -2021-04-05,BPCL,182.41,183.63,176.95,179.87,11510442 -2021-04-06,BPCL,180.69,182.24,178.29,179.89,9190874 -2021-04-07,BPCL,180.27,181.32,179.64,179.93,7430944 -2021-04-08,BPCL,180.5,183.21,180.39,180.92,6708234 -2021-04-09,BPCL,180.69,181.63,178.38,178.84,8179184 -2021-04-12,BPCL,175.62,176.23,168.92,169.74,12368094 -2021-04-13,BPCL,170.18,173.33,169.01,172.03,8064312 -2021-04-15,BPCL,171.86,174.97,169.47,170.12,14440358 -2021-04-16,BPCL,170.18,177.72,169.89,173.88,22292626 -2021-04-19,BPCL,170.18,173.29,168.08,171.76,11256462 -2021-04-20,BPCL,173.08,174.15,170.64,171.48,7026888 -2021-04-22,BPCL,170.18,177.03,169.55,175.79,15611348 -2021-04-23,BPCL,175.35,178.56,174.8,177.77,47680532 -2021-04-26,BPCL,179.01,179.99,175.46,176.02,12888196 -2021-04-27,BPCL,175.43,177.79,175.04,176.63,10816330 -2021-04-28,BPCL,177.33,178.31,174.34,175.43,19805066 -2021-04-29,BPCL,177.33,177.75,175.22,176.3,13265608 -2021-04-30,BPCL,175.43,183.84,174.24,177.24,33702940 -2021-05-03,BPCL,176.06,180.29,174.55,174.8,16118782 -2021-05-04,BPCL,176.86,180.46,175.85,177.09,19987878 -2021-05-05,BPCL,177.35,181.36,176.91,178.5,13778662 -2021-05-06,BPCL,179.85,182.79,178.23,182.37,12787288 -2021-05-07,BPCL,182.81,187.83,179.85,186.21,24054728 -2021-05-10,BPCL,188.67,191.19,186.99,190.65,19405820 -2021-05-11,BPCL,188.92,194.97,187.79,194.24,21695878 -2021-05-12,BPCL,194.97,196.65,187.62,188.78,15235594 -2021-05-14,BPCL,190.56,190.56,184.51,185.83,9799430 -2021-05-17,BPCL,186.99,187.64,184.09,186.42,6063462 -2021-05-18,BPCL,187.91,190.1,186.02,188.44,9934246 -2021-05-19,BPCL,189.09,190.9,185.83,187.6,16215214 -2021-05-20,BPCL,188.25,192.39,185.52,191.11,18799814 -2021-05-21,BPCL,194.55,196.65,192.89,193.73,23987738 -2021-05-24,BPCL,196.21,199.41,193.55,198.69,22941220 -2021-05-25,BPCL,200.35,201.28,197.07,199.34,21199352 -2021-05-26,BPCL,201.13,201.99,196.86,198.42,25944614 -2021-05-27,BPCL,203.8,205.06,195.81,196.59,102988808 -2021-05-28,BPCL,199.6,201.66,196.86,198.13,29313704 -2021-05-31,BPCL,198.94,198.94,196.78,198.34,13495562 -2021-06-01,BPCL,198.92,200.31,197.54,197.85,8869530 -2021-06-02,BPCL,197.5,199.79,197.07,199.45,12676710 -2021-06-03,BPCL,199.39,201.02,198.8,199.13,12184524 -2021-06-04,BPCL,199.51,202.87,199.2,200.96,17759466 -2021-06-07,BPCL,202.03,203.97,201.17,202.29,12523390 -2021-06-08,BPCL,203.29,205.77,200.12,204.83,15198964 -2021-06-09,BPCL,206.74,207.54,202.33,203.82,18980362 -2021-06-10,BPCL,204.32,204.85,202.85,203.19,7388634 -2021-06-11,BPCL,204.09,205.69,202.41,203.21,7438508 -2021-06-14,BPCL,203.36,203.8,200.02,203.25,7237652 -2021-06-15,BPCL,203.8,204.74,202.03,202.5,6507360 -2021-06-16,BPCL,203.15,203.76,201.3,202.22,7994924 -2021-06-17,BPCL,200.84,202.92,200.14,200.39,6651076 -2021-06-18,BPCL,201.7,201.74,196.13,198.48,10583776 -2021-06-21,BPCL,198.21,199.93,196.86,199.62,5397088 -2021-06-22,BPCL,200.65,201.17,198.67,199.03,5553420 -2021-06-23,BPCL,199.18,199.6,197.14,197.33,4927558 -2021-06-24,BPCL,197.28,197.71,195.44,195.86,8462210 -2021-06-25,BPCL,196.82,198.38,195.9,197.52,5904240 -2021-06-28,BPCL,197.92,198.34,196.05,196.3,4334320 -2021-06-29,BPCL,197.07,197.28,195.39,195.92,5921594 -2021-06-30,BPCL,196.23,197.77,195.81,196.7,5924634 -2021-07-01,BPCL,196.7,197.03,194.13,194.45,5757026 -2021-07-02,BPCL,194.55,195.65,193.73,194.45,4769492 -2021-07-05,BPCL,195.37,196.44,192.66,193.17,11190174 -2021-07-06,BPCL,193.29,194.55,192.28,192.47,7749392 -2021-07-07,BPCL,192.47,193.88,190.12,193.5,6000580 -2021-07-08,BPCL,193.36,195.56,191.84,192.54,6426778 -2021-07-09,BPCL,191.65,192.66,190.48,191.99,7058662 -2021-07-12,BPCL,192.28,193.0,189.11,189.51,7393710 -2021-07-13,BPCL,190.25,191.19,188.99,189.2,7409874 -2021-07-14,BPCL,189.51,190.39,188.33,188.54,4936524 -2021-07-15,BPCL,188.8,189.41,187.01,187.85,6617550 -2021-07-16,BPCL,188.69,189.53,187.33,188.25,6726604 -2021-07-19,BPCL,187.41,192.87,187.07,190.73,14737948 -2021-07-20,BPCL,191.95,192.45,188.67,190.69,7689016 -2021-07-22,BPCL,191.17,194.95,190.35,193.67,13532496 -2021-07-23,BPCL,195.31,195.73,193.0,193.86,6954808 -2021-07-26,BPCL,194.09,194.36,191.23,191.61,5177476 -2021-07-27,BPCL,191.61,193.46,190.04,190.48,4635256 -2021-07-28,BPCL,190.6,191.4,189.22,190.54,4411220 -2021-07-29,BPCL,189.93,190.83,188.46,188.71,5979220 -2021-07-30,BPCL,188.75,190.86,186.95,187.2,13531870 -2021-08-02,BPCL,188.27,193.25,187.62,192.37,9965680 -2021-08-03,BPCL,193.59,195.37,191.82,194.72,7855132 -2021-08-04,BPCL,194.55,195.39,191.65,192.1,5192276 -2021-08-05,BPCL,191.65,192.7,189.57,190.56,7099910 -2021-08-06,BPCL,190.77,194.55,190.77,191.44,8118604 -2021-08-09,BPCL,192.24,192.87,189.39,190.14,4555246 -2021-08-10,BPCL,190.98,191.15,186.04,186.86,7098198 -2021-08-11,BPCL,187.41,189.74,185.12,189.09,10635072 -2021-08-12,BPCL,189.93,191.36,185.77,188.31,12567714 -2021-08-13,BPCL,189.09,192.81,188.38,191.15,14232032 -2021-08-16,BPCL,192.66,196.49,191.21,194.97,17964436 -2021-08-17,BPCL,195.75,197.39,193.71,195.39,14363500 -2021-08-18,BPCL,196.21,196.21,193.73,194.76,7947234 -2021-08-20,BPCL,194.05,195.6,190.35,191.28,12114818 -2021-08-23,BPCL,192.75,193.15,188.29,189.81,7925892 -2021-08-24,BPCL,190.35,192.98,190.29,191.78,7248688 -2021-08-25,BPCL,192.45,195.14,192.14,193.59,9704266 -2021-08-26,BPCL,193.55,198.08,192.7,196.13,14847298 -2021-08-27,BPCL,197.1,199.05,195.88,198.04,12536762 -2021-08-30,BPCL,199.55,199.55,198.17,198.57,9029840 -2021-08-31,BPCL,198.76,199.95,196.8,198.19,18002472 -2021-09-01,BPCL,198.86,201.44,198.42,200.44,10439002 -2021-09-02,BPCL,200.86,202.35,200.44,201.61,8362628 -2021-09-03,BPCL,202.96,207.58,201.78,206.45,16372070 -2021-09-06,BPCL,208.4,208.63,205.9,206.24,13979558 -2021-09-07,BPCL,206.19,207.37,202.12,202.52,13420280 -2021-09-08,BPCL,203.38,207.16,202.5,205.71,13609662 -2021-09-09,BPCL,205.86,206.74,204.95,206.38,9084984 -2021-09-13,BPCL,207.58,209.79,206.53,209.3,21460684 -2021-09-14,BPCL,210.52,211.36,206.11,207.2,24182782 -2021-09-15,BPCL,207.58,207.98,205.1,205.88,22748506 -2021-09-16,BPCL,197.98,200.04,197.1,198.68,34750954 -2021-09-17,BPCL,199.57,200.02,195.54,197.42,24016408 -2021-09-20,BPCL,195.06,196.24,189.59,190.24,14744276 -2021-09-21,BPCL,190.02,191.83,186.8,187.26,22963476 -2021-09-22,BPCL,187.57,190.74,187.57,190.13,9640070 -2021-09-23,BPCL,191.49,192.01,188.77,190.04,11769116 -2021-09-24,BPCL,190.51,191.53,186.46,187.71,12674828 -2021-09-27,BPCL,189.36,191.19,188.5,190.33,9778866 -2021-09-28,BPCL,192.01,194.7,191.42,194.41,18266942 -2021-09-29,BPCL,194.36,198.21,192.78,197.71,15251714 -2021-09-30,BPCL,199.02,199.29,195.04,195.58,8934732 -2021-10-01,BPCL,195.45,198.03,194.13,195.97,5489980 -2021-10-04,BPCL,196.4,198.21,196.17,197.23,5362228 -2021-10-05,BPCL,197.23,201.6,197.17,200.85,18020292 -2021-10-06,BPCL,202.28,204.52,201.44,202.37,16248822 -2021-10-07,BPCL,204.32,204.54,202.73,203.28,7445114 -2021-10-08,BPCL,204.32,204.54,201.19,203.39,6019304 -2021-10-11,BPCL,203.64,205.97,203.41,205.63,11833332 -2021-10-12,BPCL,205.61,206.9,204.14,206.01,10923204 -2021-10-13,BPCL,206.81,208.34,205.13,207.55,14072722 -2021-10-14,BPCL,208.16,209.16,207.26,207.85,7894780 -2021-10-18,BPCL,212.69,212.69,208.64,209.29,8784646 -2021-10-19,BPCL,209.93,210.43,203.62,205.02,10805314 -2021-10-20,BPCL,204.54,204.95,197.46,199.61,13086926 -2021-10-21,BPCL,201.49,205.45,200.49,204.11,19775152 -2021-10-22,BPCL,204.09,205.0,200.24,202.39,7829992 -2021-10-25,BPCL,202.28,202.91,194.52,195.36,14550354 -2021-10-26,BPCL,195.04,197.73,193.71,195.06,9945226 -2021-10-27,BPCL,196.15,196.62,193.23,193.55,6737796 -2021-10-28,BPCL,194.13,195.04,189.63,190.42,7242482 -2021-10-29,BPCL,189.61,192.32,187.17,189.02,12075018 -2021-11-01,BPCL,193.68,193.68,190.02,190.81,11652400 -2021-11-02,BPCL,191.42,191.83,188.07,188.32,8099346 -2021-11-03,BPCL,189.16,190.76,187.44,187.75,10516486 -2021-11-04,BPCL,189.99,190.18,189.2,189.95,1975024 -2021-11-08,BPCL,191.87,195.83,190.72,195.38,11870418 -2021-11-09,BPCL,195.81,195.83,193.23,194.81,5867180 -2021-11-10,BPCL,195.49,196.4,194.66,195.15,6565108 -2021-11-11,BPCL,195.02,195.61,193.23,194.72,6633538 -2021-11-12,BPCL,195.95,196.87,195.2,195.82,4288924 -2021-11-15,BPCL,195.91,196.89,194.42,195.2,3839888 -2021-11-16,BPCL,195.04,195.29,191.44,192.25,5533442 -2021-11-17,BPCL,192.52,192.64,188.72,189.45,7538798 -2021-11-18,BPCL,189.32,190.3,185.42,185.56,9990796 -2021-11-22,BPCL,185.88,186.75,179.98,181.12,10565788 -2021-11-23,BPCL,180.85,183.73,180.41,182.04,6765412 -2021-11-24,BPCL,183.64,187.39,182.59,184.67,8482816 -2021-11-25,BPCL,184.97,185.15,182.22,183.18,6323818 -2021-11-26,BPCL,181.83,181.85,171.69,172.54,20046662 -2021-11-29,BPCL,173.52,173.98,168.03,168.23,15037552 -2021-11-30,BPCL,169.4,173.75,168.48,169.4,18393470 -2021-12-01,BPCL,170.66,172.12,167.48,168.83,13057566 -2021-12-02,BPCL,169.4,173.96,168.96,173.45,12449776 -2021-12-03,BPCL,175.12,177.82,174.57,176.68,17313246 -2021-12-06,BPCL,177.34,178.28,174.44,175.56,8919812 -2021-12-07,BPCL,176.68,177.98,176.38,177.55,7275406 -2021-12-08,BPCL,178.33,179.59,178.17,179.08,7187328 -2021-12-09,BPCL,180.5,183.82,179.61,180.27,12970082 -2021-12-10,BPCL,180.16,182.17,179.01,181.74,4565918 -2021-12-13,BPCL,182.65,183.36,179.04,179.63,5199416 -2021-12-14,BPCL,179.91,179.91,178.14,179.31,6582798 -2021-12-15,BPCL,179.01,179.66,175.4,175.95,11115184 -2021-12-16,BPCL,176.95,179.47,176.02,179.04,7909366 -2021-12-17,BPCL,179.93,180.64,174.94,176.13,16049722 -2021-12-20,BPCL,174.37,174.37,164.36,164.82,22510560 -2021-12-21,BPCL,166.84,167.52,163.63,166.74,12855558 -2021-12-22,BPCL,167.57,171.14,167.2,170.52,10045244 -2021-12-23,BPCL,171.6,173.18,170.32,172.76,10693866 -2021-12-24,BPCL,173.61,173.61,169.54,170.38,6287570 -2021-12-27,BPCL,169.83,171.76,168.26,171.41,4632660 -2021-12-28,BPCL,172.06,174.62,171.69,174.16,6449486 -2021-12-29,BPCL,174.44,175.28,172.67,174.48,8260658 -2021-12-30,BPCL,175.81,176.4,172.15,173.04,12171414 -2022-01-03,BPCL,175.81,177.18,175.81,176.77,6468384 -2022-01-04,BPCL,177.64,180.27,176.15,176.7,11799296 -2022-01-05,BPCL,176.24,181.53,175.56,180.71,13483996 -2022-01-06,BPCL,181.3,181.6,178.83,181.21,8237148 -2022-01-07,BPCL,182.22,184.46,180.85,181.4,11914426 -2022-01-10,BPCL,182.68,183.0,181.12,182.01,4179728 -2022-01-11,BPCL,182.59,182.59,178.63,179.08,6854016 -2022-01-12,BPCL,180.62,181.28,176.98,177.96,9246820 -2022-01-13,BPCL,178.65,182.01,177.3,180.62,8491424 -2022-01-14,BPCL,180.85,183.11,179.7,182.43,6915504 -2022-01-17,BPCL,183.59,185.15,182.49,183.39,9671610 -2022-01-18,BPCL,183.96,186.29,181.46,182.26,13220496 -2022-01-19,BPCL,181.3,183.82,179.93,180.55,10347976 -2022-01-20,BPCL,180.85,182.01,178.65,179.95,6495234 -2022-01-21,BPCL,180.3,181.33,173.98,174.76,10310538 -2022-01-24,BPCL,174.62,175.74,169.45,170.82,10668074 -2022-01-25,BPCL,170.36,175.72,168.48,175.15,9905300 -2022-01-27,BPCL,176.27,176.38,171.69,174.99,11474790 -2022-01-28,BPCL,176.24,180.16,174.6,175.12,8089918 -2022-01-31,BPCL,178.56,183.04,177.62,181.78,13928184 -2022-02-01,BPCL,180.85,180.85,172.15,173.45,25515398 -2022-02-02,BPCL,176.27,176.54,173.68,174.94,11701576 -2022-02-03,BPCL,175.81,176.22,172.38,172.63,10658294 -2022-02-04,BPCL,172.67,173.98,171.25,171.99,8957710 -2022-02-07,BPCL,173.06,173.25,169.45,170.52,8189026 -2022-02-08,BPCL,171.41,173.29,169.7,172.79,6909612 -2022-02-09,BPCL,173.98,174.89,171.55,171.96,9292356 -2022-02-10,BPCL,172.94,173.31,170.99,171.52,12283058 -2022-02-11,BPCL,171.52,173.77,169.37,171.48,11262552 -2022-02-14,BPCL,169.37,169.76,167.3,167.83,10196386 -2022-02-15,BPCL,168.0,171.57,165.47,171.17,11049572 -2022-02-16,BPCL,172.15,175.58,171.82,173.59,10889816 -2022-02-17,BPCL,174.45,175.05,172.15,173.08,5224320 -2022-02-18,BPCL,172.36,174.45,172.36,173.15,4420434 -2022-02-21,BPCL,173.08,173.08,169.39,171.11,6207542 -2022-02-22,BPCL,167.05,169.11,162.08,164.86,14106162 -2022-02-23,BPCL,166.35,167.42,165.28,165.7,5636142 -2022-02-24,BPCL,161.94,163.33,153.64,154.54,14094970 -2022-02-25,BPCL,157.76,158.46,154.12,156.07,11679020 -2022-02-28,BPCL,155.61,163.01,154.05,162.31,19146282 -2022-03-02,BPCL,160.78,165.51,157.67,158.74,15469204 -2022-03-03,BPCL,161.2,164.26,159.32,160.73,12825706 -2022-03-04,BPCL,161.45,163.1,159.16,161.64,15557860 -2022-03-07,BPCL,161.01,161.01,153.96,156.84,19936000 -2022-03-08,BPCL,156.74,159.16,154.38,158.51,12880560 -2022-03-09,BPCL,159.85,161.31,156.7,158.99,13563906 -2022-03-10,BPCL,163.33,164.26,160.32,161.94,18109208 -2022-03-11,BPCL,162.87,168.76,162.52,167.97,16557604 -2022-03-14,BPCL,166.95,167.51,163.5,166.88,16449824 -2022-03-15,BPCL,167.53,167.74,161.52,162.54,12130866 -2022-03-16,BPCL,164.03,165.98,162.47,165.33,9444984 -2022-03-17,BPCL,166.86,169.92,166.05,168.99,22827672 -2022-03-21,BPCL,167.05,170.43,165.33,165.75,12369650 -2022-03-22,BPCL,166.51,171.55,165.51,170.94,14934378 -2022-03-23,BPCL,172.1,172.43,169.37,170.11,12475458 -2022-03-24,BPCL,169.83,170.66,167.42,168.25,9696758 -2022-03-25,BPCL,167.97,169.16,166.16,167.18,7259104 -2022-03-28,BPCL,167.05,168.37,165.33,166.91,11624382 -2022-03-29,BPCL,167.97,168.16,166.09,166.33,11417328 -2022-03-30,BPCL,167.28,168.16,166.67,167.07,8247132 -2022-03-31,BPCL,167.51,169.13,166.49,166.74,11007364 -2022-04-01,BPCL,167.76,174.01,167.76,173.73,12772330 -2022-04-04,BPCL,173.73,176.91,172.71,176.42,14714720 -2022-04-05,BPCL,176.79,177.25,174.72,176.33,6622344 -2022-04-06,BPCL,175.86,179.32,175.14,179.02,11686350 -2022-04-07,BPCL,178.58,179.71,176.09,176.7,6693770 -2022-04-08,BPCL,177.62,179.48,176.84,178.44,8380548 -2022-04-11,BPCL,178.72,181.04,178.55,180.2,4778320 -2022-04-12,BPCL,179.55,179.85,175.05,176.6,4891948 -2022-04-13,BPCL,176.33,178.16,175.26,175.86,6523924 -2022-04-18,BPCL,175.86,175.86,172.17,172.5,5585346 -2022-04-19,BPCL,173.49,178.11,173.08,174.4,11592654 -2022-04-20,BPCL,176.23,182.03,174.63,180.94,17136378 -2022-04-21,BPCL,183.29,185.05,180.97,184.54,15955692 -2022-04-22,BPCL,183.29,184.33,181.66,182.54,8821478 -2022-04-25,BPCL,178.65,179.09,171.13,171.55,20815928 -2022-04-26,BPCL,173.26,174.19,171.29,173.01,6278956 -2022-04-27,BPCL,170.76,172.43,169.04,170.06,6163612 -2022-04-28,BPCL,172.47,172.47,169.43,171.38,6573278 -2022-04-29,BPCL,171.69,172.94,167.58,168.25,6718850 -2022-05-02,BPCL,167.09,170.73,165.95,170.04,6400476 -2022-05-04,BPCL,170.04,172.33,166.81,168.65,5737094 -2022-05-05,BPCL,169.85,171.11,167.09,167.51,3695092 -2022-05-06,BPCL,165.65,166.95,163.8,165.79,4697742 -2022-05-09,BPCL,165.05,166.26,162.31,163.98,5048780 -2022-05-10,BPCL,164.03,166.12,163.05,164.01,5909904 -2022-05-11,BPCL,164.73,166.79,159.97,161.06,7774130 -2022-05-12,BPCL,160.08,160.76,156.0,157.74,7716626 -2022-05-13,BPCL,158.41,160.22,155.91,156.35,4515592 -2022-05-16,BPCL,157.37,157.6,154.84,155.96,3884304 -2022-05-17,BPCL,155.91,159.13,155.05,158.9,9596420 -2022-05-18,BPCL,156.12,161.11,153.59,154.01,15314616 -2022-05-19,BPCL,153.03,153.1,150.34,151.57,10187938 -2022-05-20,BPCL,154.05,155.38,152.2,154.42,6393394 -2022-05-23,BPCL,154.42,155.98,151.73,154.1,8792862 -2022-05-24,BPCL,154.1,155.24,152.43,153.17,5891438 -2022-05-25,BPCL,154.24,154.75,150.87,151.34,8163646 -2022-05-26,BPCL,150.8,151.04,144.87,150.5,16061314 -2022-05-27,BPCL,150.62,152.66,147.65,149.57,9751704 -2022-05-30,BPCL,150.57,153.5,149.41,152.73,7101016 -2022-05-31,BPCL,153.12,153.45,150.8,151.36,20841502 -2022-06-01,BPCL,152.2,153.98,150.39,151.27,13381064 -2022-06-02,BPCL,151.73,155.1,149.67,152.82,16113808 -2022-06-03,BPCL,153.4,154.05,151.78,152.27,9938986 -2022-06-06,BPCL,151.96,152.15,147.7,148.18,9345428 -2022-06-07,BPCL,147.35,149.69,147.09,148.6,7910152 -2022-06-08,BPCL,148.95,150.76,148.11,150.29,5381610 -2022-06-09,BPCL,149.88,155.24,148.25,154.45,13918892 -2022-06-10,BPCL,153.47,154.15,151.55,153.59,5453434 -2022-06-13,BPCL,152.15,152.15,147.23,147.53,7503680 -2022-06-14,BPCL,147.23,148.83,144.61,145.84,10098392 -2022-06-15,BPCL,147.02,147.02,142.92,145.7,9987308 -2022-06-16,BPCL,147.56,148.39,143.98,144.61,8720718 -2022-06-17,BPCL,143.38,144.54,139.09,139.67,13905510 -2022-06-20,BPCL,141.06,141.29,136.42,137.37,7456818 -2022-06-21,BPCL,137.65,140.34,136.12,139.76,5603658 -2022-06-22,BPCL,140.67,142.64,137.7,141.94,13204868 -2022-06-23,BPCL,143.13,144.08,140.85,142.87,8697024 -2022-06-24,BPCL,143.01,144.05,141.71,142.71,6549900 -2022-06-27,BPCL,143.84,146.47,143.08,146.16,5569614 -2022-06-28,BPCL,144.77,148.25,144.77,147.83,6481036 -2022-06-29,BPCL,145.51,148.41,145.51,146.81,4503176 -2022-06-30,BPCL,146.63,147.44,142.52,143.1,9158568 -2022-07-01,BPCL,143.15,148.14,141.85,147.72,8833390 -2022-07-04,BPCL,146.67,147.77,145.07,146.79,4431040 -2022-07-05,BPCL,147.46,149.11,144.84,145.28,6138608 -2022-07-06,BPCL,146.91,149.41,146.4,149.09,8353864 -2022-07-07,BPCL,150.76,153.12,149.92,152.85,9279814 -2022-07-08,BPCL,153.12,154.17,150.57,150.94,5034654 -2022-07-11,BPCL,151.43,151.43,146.4,146.58,11830842 -2022-07-12,BPCL,146.16,146.4,142.94,143.22,10690702 -2022-07-13,BPCL,144.77,146.35,143.61,144.08,9645842 -2022-07-14,BPCL,144.31,145.1,141.13,142.06,11835382 -2022-07-15,BPCL,142.92,145.31,142.03,144.82,10024354 -2022-07-18,BPCL,145.47,146.74,143.68,146.54,7029760 -2022-07-19,BPCL,146.12,147.46,145.0,146.88,5009030 -2022-07-20,BPCL,148.21,148.88,146.74,147.14,6723570 -2022-07-21,BPCL,147.53,150.34,146.63,149.74,7298344 -2022-07-22,BPCL,150.9,150.99,147.81,148.62,6293178 -2022-07-25,BPCL,148.62,148.9,146.42,147.16,6529228 -2022-07-26,BPCL,147.02,148.09,145.77,147.77,4397264 -2022-07-27,BPCL,147.56,150.83,147.35,150.62,6514864 -2022-07-28,BPCL,149.34,152.61,149.34,151.29,6933530 -2022-07-29,BPCL,151.76,153.66,150.9,153.26,9605766 -2022-08-01,BPCL,153.59,155.54,152.1,155.05,6221584 -2022-08-02,BPCL,155.68,158.46,154.19,155.51,7663472 -2022-08-03,BPCL,155.51,156.54,153.26,154.93,4079330 -2022-08-04,BPCL,156.33,156.72,152.99,154.96,5023836 -2022-08-05,BPCL,155.44,156.49,154.15,156.09,5115246 -2022-08-08,BPCL,152.89,153.12,148.58,151.11,18945812 -2022-08-10,BPCL,151.87,153.24,151.27,152.34,5743378 -2022-08-11,BPCL,153.1,153.87,151.83,152.36,3377190 -2022-08-12,BPCL,152.36,155.19,152.1,154.93,5285940 -2022-08-16,BPCL,155.19,161.13,154.54,160.5,10721280 -2022-08-17,BPCL,161.29,164.84,161.01,163.87,14146800 -2022-08-18,BPCL,164.05,164.05,160.29,161.04,7118970 -2022-08-19,BPCL,161.7,162.07,159.12,159.71,7463376 -2022-08-22,BPCL,159.19,159.34,156.67,157.54,4227956 -2022-08-23,BPCL,156.27,158.16,156.1,157.57,3118316 -2022-08-24,BPCL,157.24,157.8,154.9,155.61,5188148 -2022-08-25,BPCL,155.82,158.18,155.02,155.72,6420988 -2022-08-26,BPCL,157.66,157.66,155.02,155.39,4127464 -2022-08-29,BPCL,153.46,154.73,152.54,154.02,3250026 -2022-08-30,BPCL,154.05,155.77,154.02,155.18,6339262 -2022-09-01,BPCL,153.69,157.24,153.08,156.46,6741662 -2022-09-02,BPCL,157.0,157.75,151.33,152.02,9679250 -2022-09-05,BPCL,152.04,153.5,151.69,153.34,4784578 -2022-09-06,BPCL,153.93,154.14,151.59,153.1,5099528 -2022-09-07,BPCL,152.68,154.87,151.97,154.33,5529460 -2022-09-08,BPCL,155.82,160.94,155.65,160.47,17335416 -2022-09-09,BPCL,161.25,161.27,158.68,159.83,6934262 -2022-09-12,BPCL,159.83,162.9,159.69,161.77,5406378 -2022-09-13,BPCL,161.98,163.18,160.56,161.04,10351084 -2022-09-14,BPCL,158.51,160.92,158.34,158.72,6863114 -2022-09-15,BPCL,159.01,160.07,155.98,156.48,4993238 -2022-09-16,BPCL,156.48,156.57,151.17,151.71,11937446 -2022-09-19,BPCL,152.49,153.32,150.65,151.52,5473706 -2022-09-20,BPCL,152.3,154.35,151.97,152.47,5591400 -2022-09-21,BPCL,152.75,152.99,150.29,151.12,4507332 -2022-09-22,BPCL,150.62,151.07,147.89,149.14,5353540 -2022-09-23,BPCL,148.97,149.59,146.85,147.3,5516760 -2022-09-26,BPCL,147.32,149.18,143.02,143.97,10934478 -2022-09-27,BPCL,144.96,147.32,144.16,146.68,6266672 -2022-09-28,BPCL,146.38,146.38,144.11,144.49,4451088 -2022-09-29,BPCL,145.22,145.78,142.83,143.19,6532502 -2022-09-30,BPCL,143.35,145.86,142.05,143.92,11182546 -2022-10-03,BPCL,144.65,146.97,143.92,145.81,7084402 -2022-10-04,BPCL,146.85,148.36,146.49,147.06,4266520 -2022-10-06,BPCL,147.82,148.64,146.09,147.39,6973606 -2022-10-07,BPCL,146.47,146.8,144.58,145.15,6436838 -2022-10-10,BPCL,144.49,144.77,142.64,143.85,4731232 -2022-10-11,BPCL,144.58,144.58,141.25,141.54,5305338 -2022-10-12,BPCL,142.15,146.02,141.35,142.83,14791710 -2022-10-13,BPCL,143.57,144.13,141.42,141.79,6058154 -2022-10-14,BPCL,143.07,144.01,140.28,140.64,5155460 -2022-10-17,BPCL,140.66,141.35,137.66,140.02,5344642 -2022-10-18,BPCL,140.73,140.85,138.84,139.65,6574926 -2022-10-19,BPCL,140.31,141.16,137.76,137.95,6029504 -2022-10-20,BPCL,137.92,141.18,136.01,140.28,10261122 -2022-10-21,BPCL,140.99,141.96,140.4,140.87,4378164 -2022-10-24,BPCL,141.65,142.48,141.44,142.01,785990 -2022-10-25,BPCL,142.46,144.01,140.4,142.88,5684662 -2022-10-27,BPCL,142.88,144.77,142.86,144.3,6769606 -2022-10-28,BPCL,144.72,145.67,142.64,143.21,4980844 -2022-10-31,BPCL,143.94,144.49,142.31,143.38,8168120 -2022-11-01,BPCL,143.38,144.39,142.69,143.71,6729148 -2022-11-02,BPCL,143.78,144.44,143.31,144.11,4907332 -2022-11-03,BPCL,144.11,145.29,143.31,144.06,4588148 -2022-11-04,BPCL,144.27,144.27,141.09,142.29,7678230 -2022-11-07,BPCL,142.83,146.45,142.6,146.26,7732442 -2022-11-09,BPCL,146.89,147.25,144.46,144.89,5580594 -2022-11-10,BPCL,144.49,145.41,143.64,144.25,2795742 -2022-11-11,BPCL,144.98,146.63,144.23,145.86,4580064 -2022-11-14,BPCL,146.14,146.38,144.98,145.27,2600014 -2022-11-15,BPCL,145.34,146.19,144.34,145.86,4035358 -2022-11-16,BPCL,145.86,146.23,144.39,144.7,2926810 -2022-11-17,BPCL,144.96,145.34,143.8,144.11,3816246 -2022-11-18,BPCL,144.84,144.84,142.79,143.59,4065720 -2022-11-21,BPCL,144.32,146.82,143.68,146.52,7671706 -2022-11-22,BPCL,146.49,147.01,144.37,144.89,7471030 -2022-11-23,BPCL,144.53,146.73,144.53,146.45,5713460 -2022-11-24,BPCL,147.06,152.04,146.63,151.57,16914922 -2022-11-25,BPCL,151.57,154.05,149.4,153.2,8593556 -2022-11-28,BPCL,154.4,161.44,154.4,160.89,26418498 -2022-11-29,BPCL,161.25,161.65,158.75,160.09,10055668 -2022-11-30,BPCL,160.09,162.31,158.56,161.08,10029732 -2022-12-01,BPCL,161.48,162.31,159.15,159.88,4289334 -2022-12-02,BPCL,160.3,162.12,159.74,161.06,5595618 -2022-12-05,BPCL,160.97,161.39,159.36,159.78,4976546 -2022-12-06,BPCL,160.49,161.06,154.92,155.13,10051146 -2022-12-07,BPCL,156.17,159.12,156.05,157.87,14328596 -2022-12-08,BPCL,159.01,159.27,157.02,158.53,5220452 -2022-12-09,BPCL,160.54,160.54,158.11,159.81,10392346 -2022-12-12,BPCL,159.57,165.19,157.99,164.79,13477930 -2022-12-13,BPCL,164.79,164.79,162.95,163.44,7750970 -2022-12-14,BPCL,163.7,165.64,163.23,164.67,9635850 -2022-12-15,BPCL,164.67,165.95,163.37,164.86,5908812 -2022-12-16,BPCL,164.86,165.73,160.92,161.37,9481326 -2022-12-19,BPCL,161.7,162.41,158.51,161.15,5444230 -2022-12-20,BPCL,161.32,161.53,157.83,160.66,5614312 -2022-12-21,BPCL,161.01,161.93,156.81,157.75,5170900 -2022-12-22,BPCL,157.71,158.6,153.32,154.83,6135896 -2022-12-23,BPCL,153.46,155.3,152.11,153.5,5802076 -2022-12-26,BPCL,152.51,155.06,152.11,153.5,3377562 -2022-12-27,BPCL,153.65,155.02,152.37,153.93,2819074 -2022-12-28,BPCL,153.93,154.21,152.11,153.03,9481554 -2022-12-29,BPCL,153.03,154.87,151.17,154.5,6195112 -2022-12-30,BPCL,154.87,157.24,154.66,156.05,4199128 -2023-01-02,BPCL,155.84,158.04,154.66,157.64,4405586 -2023-01-03,BPCL,157.64,159.6,156.57,159.05,5264652 -2023-01-04,BPCL,159.86,160.92,157.78,158.79,5848474 -2023-01-05,BPCL,159.12,161.93,158.46,161.65,7428290 -2023-01-06,BPCL,161.48,163.63,160.66,162.76,7364410 -2023-01-09,BPCL,164.25,164.96,162.95,163.73,4519436 -2023-01-10,BPCL,164.32,164.79,162.05,164.01,4762962 -2023-01-11,BPCL,164.72,169.04,163.3,166.44,14348024 -2023-01-12,BPCL,167.13,167.13,162.15,162.92,5863672 -2023-01-13,BPCL,163.09,165.81,161.51,165.31,5433700 -2023-01-16,BPCL,166.21,166.4,162.48,164.77,5698298 -2023-01-17,BPCL,165.59,165.9,163.11,164.51,3477566 -2023-01-18,BPCL,164.7,164.93,161.91,163.4,4099580 -2023-01-19,BPCL,163.35,165.21,162.43,165.1,3279112 -2023-01-20,BPCL,164.88,165.73,163.16,163.54,3993550 -2023-01-23,BPCL,163.85,165.26,163.35,165.07,3362750 -2023-01-24,BPCL,165.26,166.42,164.25,164.77,4752342 -2023-01-25,BPCL,164.65,165.5,163.23,163.73,3866394 -2023-01-27,BPCL,163.8,165.05,156.53,158.91,5251902 -2023-01-30,BPCL,159.08,160.19,156.9,158.23,6395210 -2023-01-31,BPCL,161.93,165.97,161.13,162.07,17988324 -2023-02-01,BPCL,162.07,162.76,155.82,158.04,8358226 -2023-02-02,BPCL,157.94,158.65,155.58,156.86,9029328 -2023-02-03,BPCL,156.74,157.12,152.14,154.26,5653818 -2023-02-06,BPCL,153.01,158.01,153.01,157.59,6611800 -2023-02-07,BPCL,157.71,158.75,156.55,156.83,3480708 -2023-02-08,BPCL,156.67,158.56,155.37,157.8,2499180 -2023-02-09,BPCL,156.81,159.45,156.46,157.57,4275406 -2023-02-10,BPCL,157.75,158.56,156.55,157.71,2551682 -2023-02-13,BPCL,157.71,159.45,156.79,158.13,3587566 -2023-02-14,BPCL,157.24,158.06,156.05,156.36,2385346 -2023-02-15,BPCL,156.36,157.07,155.11,156.36,3529300 -2023-02-16,BPCL,156.36,157.31,152.89,153.79,7507670 -2023-02-17,BPCL,153.79,157.24,153.72,156.62,6702378 -2023-02-20,BPCL,157.16,157.45,153.91,154.0,3546252 -2023-02-21,BPCL,154.38,155.13,152.11,152.63,2962498 -2023-02-22,BPCL,152.28,152.51,149.3,151.31,8178548 -2023-02-23,BPCL,152.04,152.82,150.15,151.36,5490782 -2023-02-24,BPCL,151.47,152.11,149.49,149.94,3794754 -2023-02-27,BPCL,150.25,151.64,148.57,151.31,3962002 -2023-02-28,BPCL,149.75,151.88,148.29,149.85,7852658 -2023-03-01,BPCL,149.59,151.57,149.0,149.16,6991434 -2023-03-02,BPCL,149.54,151.97,148.5,151.59,6768720 -2023-03-03,BPCL,152.37,152.94,151.21,151.76,4226202 -2023-03-06,BPCL,152.23,154.17,151.64,153.25,3629924 -2023-03-08,BPCL,152.96,154.61,152.42,153.98,4785062 -2023-03-09,BPCL,153.98,154.35,152.77,153.39,3895532 -2023-03-10,BPCL,153.46,154.83,151.36,153.95,3517038 -2023-03-13,BPCL,153.93,154.21,151.69,152.32,3910894 -2023-03-14,BPCL,153.08,155.3,151.97,154.02,5894652 -2023-03-15,BPCL,155.35,157.42,154.57,155.96,5511946 -2023-03-16,BPCL,158.18,166.56,157.78,165.69,36574630 -2023-03-17,BPCL,165.73,167.6,163.11,165.92,23389012 -2023-03-20,BPCL,167.55,170.46,165.5,169.82,18492346 -2023-03-21,BPCL,170.08,170.74,167.98,169.3,10250562 -2023-03-22,BPCL,169.18,169.51,165.62,166.11,11934054 -2023-03-23,BPCL,165.26,166.04,164.08,164.48,5146176 -2023-03-24,BPCL,164.27,165.14,162.43,163.09,5875488 -2023-03-27,BPCL,162.48,163.8,161.82,162.83,4245926 -2023-03-28,BPCL,161.48,161.91,158.34,160.47,6854316 -2023-03-29,BPCL,160.54,161.67,158.79,160.47,5971840 -2023-03-31,BPCL,162.85,163.56,160.99,162.57,10137510 -2023-04-03,BPCL,159.6,159.6,155.42,155.79,18864744 -2023-04-05,BPCL,156.72,157.19,154.4,154.9,8249158 -2023-04-06,BPCL,155.49,157.47,155.37,156.76,4767830 -2023-04-10,BPCL,156.76,159.03,156.57,158.56,4930618 -2023-04-11,BPCL,158.72,160.3,158.25,160.12,2729894 -2023-04-12,BPCL,160.12,160.19,158.23,159.27,4260174 -2023-04-13,BPCL,160.02,160.02,156.13,156.88,8347294 -2023-04-17,BPCL,156.88,158.65,155.96,158.51,2905562 -2023-04-18,BPCL,158.51,159.62,157.14,158.09,5806422 -2023-04-19,BPCL,158.16,162.1,157.57,161.48,9852864 -2023-04-20,BPCL,162.41,162.9,161.18,162.29,4865018 -2023-04-21,BPCL,162.33,164.74,161.77,163.47,6552688 -2023-04-24,BPCL,163.47,164.22,161.84,163.94,4245824 -2023-04-25,BPCL,163.02,164.58,163.02,164.08,3084392 -2023-04-26,BPCL,163.75,165.03,162.95,164.79,2639794 -2023-04-27,BPCL,165.26,168.33,164.72,167.93,7271052 -2023-04-28,BPCL,168.1,169.18,166.42,168.85,6742936 -2023-05-02,BPCL,169.18,172.3,169.04,170.5,6425960 -2023-05-03,BPCL,171.52,173.67,169.91,170.36,8712958 -2023-05-04,BPCL,171.78,174.3,170.53,173.93,8282286 -2023-05-05,BPCL,173.34,174.54,171.9,172.56,3300230 -2023-05-08,BPCL,172.56,174.09,171.14,173.62,2400728 -2023-05-09,BPCL,172.75,174.71,172.2,173.31,4179678 -2023-05-10,BPCL,173.76,176.12,172.53,175.72,5561956 -2023-05-11,BPCL,176.19,177.02,175.41,175.91,3387368 -2023-05-12,BPCL,175.6,175.6,169.51,170.88,7791814 -2023-05-15,BPCL,170.93,171.8,168.26,168.57,4809530 -2023-05-16,BPCL,169.16,172.96,168.57,171.07,7572742 -2023-05-17,BPCL,173.17,174.47,171.85,172.23,7759756 -2023-05-18,BPCL,172.82,172.82,170.03,170.31,3426890 -2023-05-19,BPCL,170.03,171.16,168.85,170.13,2315526 -2023-05-22,BPCL,170.9,171.28,169.3,170.74,3206888 -2023-05-23,BPCL,173.29,175.18,172.34,173.1,11943178 -2023-05-24,BPCL,173.08,174.28,170.86,171.54,3750960 -2023-05-25,BPCL,171.4,171.97,170.15,171.54,3352570 -2023-05-26,BPCL,172.34,173.29,171.45,172.01,2185592 -2023-05-29,BPCL,172.01,173.43,170.46,170.79,2341038 -2023-05-30,BPCL,171.4,171.87,169.98,170.17,2722688 -2023-05-31,BPCL,170.17,173.03,170.08,171.64,23214480 -2023-06-01,BPCL,172.49,174.19,171.92,172.13,3537282 -2023-06-02,BPCL,172.16,173.19,169.56,170.01,6932474 -2023-06-05,BPCL,170.03,170.93,167.62,168.47,5858136 -2023-06-06,BPCL,168.59,169.51,167.43,168.17,4213074 -2023-06-07,BPCL,168.57,174.47,168.45,173.81,12830856 -2023-06-08,BPCL,173.57,173.57,170.13,170.5,7164382 -2023-06-09,BPCL,170.5,171.87,169.42,169.72,3085970 -2023-06-12,BPCL,170.22,175.89,170.08,175.48,9434298 -2023-06-13,BPCL,176.83,177.96,175.84,176.41,7974634 -2023-06-14,BPCL,176.36,178.72,175.13,176.38,6714368 -2023-06-15,BPCL,177.11,179.64,176.12,178.91,12210880 -2023-06-16,BPCL,178.01,178.81,176.78,177.92,4278588 -2023-06-19,BPCL,178.01,178.81,176.67,176.95,3034770 -2023-06-20,BPCL,177.07,177.09,175.41,175.86,2415876 -2023-06-21,BPCL,175.86,176.95,175.34,176.03,2680298 -2023-06-22,BPCL,175.37,178.81,175.25,176.31,4024128 -2023-06-23,BPCL,174.8,175.18,169.18,169.8,10934896 -2023-06-26,BPCL,170.86,171.33,167.93,169.18,5281280 -2023-06-27,BPCL,170.46,171.73,169.04,170.15,6784532 -2023-06-28,BPCL,170.24,173.19,169.61,172.53,7166772 -2023-06-30,BPCL,172.75,174.14,170.57,172.2,8391660 -2023-07-03,BPCL,172.44,179.4,171.59,177.21,12429962 -2023-07-04,BPCL,177.21,178.65,176.19,177.85,5390328 -2023-07-05,BPCL,177.85,182.78,177.07,182.52,12565366 -2023-07-06,BPCL,182.52,187.53,181.79,185.71,13080534 -2023-07-07,BPCL,185.57,187.88,183.82,184.93,6527978 -2023-07-10,BPCL,185.09,185.64,181.36,182.35,7264538 -2023-07-11,BPCL,183.2,184.98,181.98,184.57,6249314 -2023-07-12,BPCL,184.39,185.45,181.81,182.35,3379704 -2023-07-13,BPCL,182.59,183.04,178.79,179.21,4556112 -2023-07-14,BPCL,179.43,180.25,177.35,179.21,6358916 -2023-07-17,BPCL,179.43,181.22,178.96,180.25,3944706 -2023-07-18,BPCL,181.29,183.06,178.67,178.93,4545860 -2023-07-19,BPCL,179.43,182.02,178.74,181.58,4894862 -2023-07-20,BPCL,182.24,183.72,180.96,183.18,5790108 -2023-07-21,BPCL,183.18,185.57,182.26,184.46,4677570 -2023-07-24,BPCL,184.34,185.05,183.04,183.94,2997768 -2023-07-25,BPCL,183.11,184.57,181.46,182.45,4256186 -2023-07-26,BPCL,183.16,186.51,181.2,182.83,12787834 -2023-07-27,BPCL,184.15,184.93,171.47,179.07,16459384 -2023-07-28,BPCL,179.33,179.33,175.7,176.33,7259444 -2023-07-31,BPCL,176.45,178.7,175.48,178.25,10035348 -2023-08-01,BPCL,178.25,179.33,176.71,178.25,9122844 -2023-08-02,BPCL,178.39,178.81,173.53,174.28,9528240 -2023-08-03,BPCL,174.45,175.53,172.01,173.76,6404888 -2023-08-04,BPCL,173.83,175.11,170.01,170.17,6557502 -2023-08-07,BPCL,171.4,171.61,169.09,170.29,4002256 -2023-08-08,BPCL,171.16,171.8,168.28,168.97,6307980 -2023-08-09,BPCL,169.98,170.79,169.06,170.15,6443716 -2023-08-10,BPCL,170.86,172.34,169.77,171.24,8137376 -2023-08-11,BPCL,171.55,172.6,170.4,170.71,5578802 -2023-08-14,BPCL,170.92,171.35,167.73,170.23,5111068 -2023-08-16,BPCL,170.33,172.6,169.09,170.88,3864088 -2023-08-17,BPCL,171.4,172.02,169.18,170.42,4778606 -2023-08-18,BPCL,170.42,171.09,168.08,168.49,4777304 -2023-08-21,BPCL,168.49,169.44,167.42,168.08,5180764 -2023-08-22,BPCL,168.11,169.35,165.43,165.63,8015338 -2023-08-23,BPCL,166.7,166.84,164.36,164.62,6414210 -2023-08-24,BPCL,165.89,168.47,165.27,167.7,8741756 -2023-08-25,BPCL,167.73,169.09,166.63,167.22,5113762 -2023-08-28,BPCL,169.61,170.88,168.2,169.64,10985570 -2023-08-29,BPCL,169.97,171.21,169.4,170.35,6253738 -2023-08-30,BPCL,168.63,169.4,167.2,168.04,9709432 -2023-08-31,BPCL,167.58,168.06,161.9,162.59,13575650 -2023-09-01,BPCL,162.83,164.67,162.59,164.34,9980752 -2023-09-04,BPCL,164.55,166.51,163.67,164.57,6898572 -2023-09-05,BPCL,165.15,168.35,164.84,167.2,8363178 -2023-09-06,BPCL,167.08,168.94,166.17,168.61,6751054 -2023-09-07,BPCL,169.02,170.09,168.61,169.3,7249346 -2023-09-08,BPCL,169.37,174.03,169.04,172.81,10344130 -2023-09-11,BPCL,174.36,176.06,172.21,173.67,10452850 -2023-09-12,BPCL,174.27,174.51,165.7,166.34,18168222 -2023-09-13,BPCL,167.39,170.04,165.77,169.78,9713718 -2023-09-14,BPCL,170.92,172.95,170.02,171.28,10116738 -2023-09-15,BPCL,170.9,171.19,167.7,168.18,12383408 -2023-09-18,BPCL,168.18,172.4,167.42,172.05,10007488 -2023-09-20,BPCL,169.02,170.35,167.68,168.32,18292152 -2023-09-21,BPCL,168.54,171.16,167.96,169.61,9879542 -2023-09-22,BPCL,169.73,170.69,167.75,168.04,3982102 -2023-09-25,BPCL,168.73,168.78,166.17,168.01,4959752 -2023-09-26,BPCL,168.01,169.42,167.53,167.89,3788360 -2023-09-27,BPCL,167.89,168.63,165.48,166.63,5969046 -2023-09-28,BPCL,165.7,167.11,163.29,164.22,9701978 -2023-09-29,BPCL,165.08,166.22,164.72,165.48,2669870 -2023-10-03,BPCL,166.39,166.72,162.74,162.98,10514554 -2023-10-04,BPCL,162.98,164.69,162.12,162.98,6049760 -2023-10-05,BPCL,164.96,166.03,163.67,164.46,7115506 -2023-10-06,BPCL,164.72,166.63,164.24,165.77,3717076 -2023-10-09,BPCL,162.81,163.12,160.49,162.33,8740080 -2023-10-10,BPCL,162.35,163.57,161.95,162.52,3572978 -2023-10-11,BPCL,163.38,164.86,163.05,163.55,4799512 -2023-10-12,BPCL,164.67,167.27,164.26,166.48,7703802 -2023-10-13,BPCL,165.72,167.39,165.7,166.01,3981804 -2023-10-16,BPCL,164.72,166.37,163.29,165.79,3262470 -2023-10-17,BPCL,166.58,170.78,165.53,169.35,10443728 -2023-10-18,BPCL,169.49,170.21,166.56,167.2,9162228 -2023-10-19,BPCL,166.87,169.28,166.7,168.87,5743188 -2023-10-20,BPCL,167.39,168.44,164.5,165.39,4400690 -2023-10-23,BPCL,164.98,165.82,163.12,163.67,7813800 -2023-10-25,BPCL,163.55,165.43,161.61,162.31,5429774 -2023-10-26,BPCL,161.18,161.83,158.25,159.94,7743878 -2023-10-27,BPCL,159.94,161.5,159.47,159.92,2996088 -2023-10-30,BPCL,161.38,166.58,160.95,165.63,21873188 -2023-10-31,BPCL,166.32,168.99,164.55,166.75,10673186 -2023-11-01,BPCL,167.37,171.28,167.37,170.4,13929780 -2023-11-02,BPCL,172.33,172.83,170.57,172.14,10130432 -2023-11-03,BPCL,172.43,173.65,171.98,172.6,5627900 -2023-11-06,BPCL,173.22,176.25,172.52,174.86,9072020 -2023-11-07,BPCL,175.13,178.4,174.84,177.99,10702176 -2023-11-08,BPCL,179.26,185.2,178.59,183.43,24020912 -2023-11-09,BPCL,183.86,186.51,182.77,183.12,12843896 -2023-11-10,BPCL,182.29,184.34,181.67,183.36,4932486 -2023-11-13,BPCL,183.1,185.58,183.1,184.82,4838906 -2023-11-15,BPCL,185.25,187.83,184.84,187.42,11266250 -2023-11-16,BPCL,188.11,191.6,187.64,190.33,15416172 -2023-11-17,BPCL,190.98,194.37,185.84,186.32,16380696 -2023-11-20,BPCL,186.51,187.83,184.99,187.16,4506882 -2023-11-21,BPCL,187.16,187.73,184.58,185.25,4477214 -2023-11-22,BPCL,187.16,192.31,186.73,191.98,25730664 -2023-11-23,BPCL,192.67,197.42,191.29,196.37,16239092 -2023-11-24,BPCL,197.18,197.18,194.32,196.04,10975546 -2023-11-28,BPCL,197.69,203.34,197.23,202.67,23186856 -2023-11-29,BPCL,203.39,207.43,199.91,204.66,25208812 -2023-11-30,BPCL,207.45,209.48,204.85,208.02,32721308 -2023-12-01,BPCL,210.08,211.22,206.92,209.12,19278842 -2023-12-04,BPCL,212.46,221.92,211.98,220.34,41482794 -2023-12-05,BPCL,224.42,227.48,222.01,225.45,38376064 -2023-12-06,BPCL,229.65,230.37,223.59,225.76,27408826 -2023-12-07,BPCL,227.74,228.7,225.11,226.64,23850564 -2023-12-08,BPCL,227.69,227.96,222.39,224.61,18940478 -2023-12-11,BPCL,226.71,226.71,217.98,222.25,27693108 -2023-12-12,BPCL,222.75,225.73,222.75,223.77,19940320 -2023-12-13,BPCL,224.75,227.18,222.98,223.75,26664018 -2023-12-14,BPCL,224.98,224.98,221.02,222.85,12555568 -2023-12-15,BPCL,222.5,226.73,221.1,224.5,22079148 -2023-12-18,BPCL,224.5,225.12,222.05,223.62,16831064 -2023-12-19,BPCL,223.62,225.75,222.52,224.88,12644672 -2023-12-20,BPCL,226.7,227.68,219.18,219.73,17347978 -2023-12-21,BPCL,217.45,225.23,216.23,224.77,18554414 -2023-12-22,BPCL,224.85,226.68,222.52,223.32,11559264 -2023-12-26,BPCL,224.0,228.25,222.25,225.8,22976450 -2023-12-27,BPCL,226.98,228.2,224.15,227.35,12398088 -2023-12-28,BPCL,228.0,235.43,227.38,232.9,45183336 -2023-12-29,BPCL,227.25,229.0,224.32,225.32,17088440 -2024-01-01,BPCL,229.7,229.7,225.35,226.02,7006288 -2024-01-02,BPCL,226.02,229.7,224.05,228.12,9458818 -2024-01-03,BPCL,229.98,232.65,227.52,230.52,15058884 -2024-01-04,BPCL,228.4,228.75,225.5,226.32,17904916 -2024-01-05,BPCL,227.95,229.82,225.62,226.55,8080468 -2024-01-08,BPCL,228.48,232.15,225.73,227.5,18232610 -2024-01-09,BPCL,230.0,231.88,227.82,229.98,12301290 -2024-01-10,BPCL,227.6,228.07,222.55,225.62,15261992 -2024-01-11,BPCL,226.95,230.6,226.6,229.35,15751252 -2024-01-12,BPCL,229.5,230.55,227.55,229.12,11990812 -2024-01-15,BPCL,230.0,231.75,227.82,229.98,10408382 -2024-01-16,BPCL,230.5,239.9,230.25,236.43,42369500 -2024-01-17,BPCL,236.0,238.57,233.07,235.82,22429284 -2024-01-18,BPCL,233.5,240.45,230.5,236.6,19802302 -2024-01-19,BPCL,238.0,242.5,237.02,240.48,12973856 -2024-01-23,BPCL,244.25,244.25,230.05,231.52,18419550 -2024-01-24,BPCL,232.5,239.25,231.65,238.57,15161312 -2024-01-25,BPCL,238.6,244.18,235.5,237.2,21346674 -2024-01-29,BPCL,237.0,250.7,234.7,246.32,27869484 -2024-01-30,BPCL,248.43,258.92,246.57,252.1,44271876 -2024-01-31,BPCL,252.98,256.27,249.27,251.18,20707736 -2024-02-01,BPCL,252.27,257.65,249.55,254.23,14008198 -2024-02-02,BPCL,258.67,286.2,258.0,279.17,77556082 -2024-02-05,BPCL,283.0,294.4,278.52,287.38,45025890 -2024-02-06,BPCL,289.98,307.35,285.35,304.65,45260656 -2024-02-07,BPCL,308.4,310.0,299.65,301.02,28791718 -2024-02-08,BPCL,304.0,317.67,303.2,310.25,37522588 -2024-02-09,BPCL,311.5,311.85,296.15,307.15,29524266 -2024-02-12,BPCL,307.4,309.3,291.88,295.23,17042236 -2024-02-13,BPCL,295.98,298.27,290.17,292.15,12659942 -2024-02-14,BPCL,291.0,314.67,291.0,311.83,47987362 -2024-02-15,BPCL,315.0,328.48,311.55,326.38,51245018 -2024-02-16,BPCL,333.0,343.98,325.95,327.3,55744810 -2024-02-19,BPCL,329.95,333.35,325.42,326.27,24997270 -2024-02-20,BPCL,326.27,332.0,318.62,328.8,20913510 -2024-02-21,BPCL,331.8,333.92,315.0,316.6,17722264 -2024-02-22,BPCL,314.5,315.42,305.42,312.95,27653580 -2024-02-23,BPCL,311.02,314.75,307.62,308.98,12564690 -2024-02-26,BPCL,308.5,316.8,302.05,313.58,23264196 -2024-02-27,BPCL,313.55,316.35,308.15,312.52,14881202 -2024-02-28,BPCL,312.42,312.77,303.05,304.65,12645922 -2024-02-29,BPCL,304.5,305.9,297.23,301.92,20515464 -2024-03-01,BPCL,305.5,313.62,304.5,311.65,15763236 -2024-03-04,BPCL,312.6,321.62,310.42,320.23,14804172 -2024-03-05,BPCL,320.52,324.75,316.05,322.55,12317936 -2024-03-06,BPCL,321.5,326.5,312.62,319.17,18258188 -2024-03-07,BPCL,318.5,320.58,311.0,312.35,11968574 -2024-03-11,BPCL,308.5,319.35,306.02,313.2,15353008 -2024-03-12,BPCL,313.5,317.67,308.33,312.73,14074364 -2024-03-13,BPCL,314.0,314.0,297.1,298.88,14910184 -2024-03-14,BPCL,298.88,307.0,296.2,304.38,19372474 -2024-03-15,BPCL,294.12,300.0,279.5,293.23,57039318 -2024-03-18,BPCL,293.23,296.4,290.15,291.15,10980494 -2024-03-19,BPCL,290.0,290.42,278.2,278.85,21665634 -2024-03-20,BPCL,280.5,286.2,280.15,283.33,17528566 -2024-03-21,BPCL,287.0,294.85,286.27,293.9,16625332 -2024-03-22,BPCL,294.5,302.23,292.27,296.4,21445540 -2024-03-26,BPCL,293.2,301.9,292.67,299.92,13567050 -2024-03-27,BPCL,302.5,305.88,296.65,297.6,10893576 -2024-03-28,BPCL,300.45,305.62,298.8,301.2,12168632 -2024-04-01,BPCL,301.5,304.48,299.08,300.35,6260114 -2024-04-02,BPCL,302.5,310.15,300.0,307.9,18944588 -2024-04-03,BPCL,306.5,309.67,304.4,305.48,12456516 -2024-04-04,BPCL,307.0,308.05,297.73,299.25,15187270 -2024-04-05,BPCL,296.77,297.15,290.12,295.23,17546990 -2024-04-08,BPCL,297.98,301.8,295.3,295.98,11628512 -2024-04-09,BPCL,298.6,298.6,291.75,292.88,9089852 -2024-04-10,BPCL,294.65,304.35,292.5,302.38,22286674 -2024-04-12,BPCL,302.38,306.42,299.5,300.6,13419366 -2024-04-15,BPCL,295.1,299.9,287.2,294.77,16619074 -2024-04-16,BPCL,292.5,300.0,289.27,296.15,11546770 -2024-04-18,BPCL,302.25,308.8,292.77,294.8,25834400 -2024-04-19,BPCL,289.0,294.95,282.1,292.9,20996084 -2024-04-22,BPCL,297.42,304.4,296.5,301.73,17525618 -2024-04-23,BPCL,304.15,304.75,295.88,296.5,11440602 -2024-04-24,BPCL,299.0,299.42,296.0,296.67,9778936 -2024-04-25,BPCL,296.67,302.9,294.02,301.7,14346756 -2024-04-26,BPCL,301.15,307.35,299.55,304.73,9905056 -2024-04-29,BPCL,307.48,312.25,303.6,309.4,15908852 -2024-04-30,BPCL,312.0,312.27,301.7,303.67,12520696 -2024-05-02,BPCL,309.0,318.52,307.25,317.33,31766132 -2024-05-03,BPCL,320.0,320.85,312.55,314.92,8997336 -2024-05-06,BPCL,317.5,317.6,303.08,305.12,9472036 -2024-05-07,BPCL,311.25,314.23,301.0,302.15,19902238 -2024-05-08,BPCL,304.0,312.15,301.73,310.15,13939168 -2024-05-09,BPCL,312.5,312.5,295.02,296.08,19938848 -2024-05-10,BPCL,307.5,310.98,300.77,309.33,44164342 -2024-05-13,BPCL,312.48,312.48,295.9,303.45,22898652 -2024-05-14,BPCL,306.2,308.85,301.08,302.98,12813314 -2024-05-15,BPCL,304.5,314.0,303.52,312.52,18835012 -2024-05-16,BPCL,316.0,316.67,305.52,309.38,26886936 -2024-05-17,BPCL,309.85,314.75,309.17,314.15,10203386 -2024-05-21,BPCL,315.0,324.5,312.5,322.0,21247760 -2024-05-22,BPCL,324.95,325.35,315.52,320.25,14673810 -2024-05-23,BPCL,322.5,327.05,320.3,323.73,14982550 -2024-05-24,BPCL,323.5,331.67,320.8,327.05,16208524 -2024-05-27,BPCL,328.4,330.88,323.25,328.02,12493582 -2024-05-28,BPCL,328.98,329.5,321.3,323.25,8950082 -2024-05-29,BPCL,320.0,321.48,316.2,316.77,10753416 -2024-05-30,BPCL,317.02,318.4,311.75,312.88,9645688 -2024-05-31,BPCL,315.0,317.2,308.8,313.9,18484104 -2024-06-03,BPCL,332.5,343.5,325.85,333.08,33828234 -2024-06-04,BPCL,335.0,335.0,283.35,290.1,45748526 -2024-06-05,BPCL,301.02,301.02,267.1,290.55,47388174 -2024-06-06,BPCL,295.52,303.73,290.12,292.08,37934232 -2024-06-07,BPCL,292.5,301.0,290.6,299.9,21620630 -2024-06-10,BPCL,302.65,304.92,300.12,301.3,14828594 -2024-06-11,BPCL,303.15,306.35,296.8,303.6,27027544 -2024-06-12,BPCL,310.75,311.92,306.23,306.67,23479388 -2024-06-13,BPCL,309.5,310.75,306.75,309.67,12050324 -2024-06-14,BPCL,311.15,314.65,309.12,313.33,14628644 -2024-06-18,BPCL,317.5,317.5,313.2,315.45,15884950 -2024-06-19,BPCL,317.1,317.1,307.5,307.9,19648006 -2024-06-20,BPCL,310.0,314.4,306.4,313.12,18076646 -2024-06-21,BPCL,318.0,319.0,305.1,307.6,30004484 -2024-06-24,BPCL,309.7,309.7,303.3,305.25,7557297 -2024-06-25,BPCL,305.25,306.45,294.8,296.3,15630568 -2024-06-26,BPCL,298.0,300.85,296.25,298.4,7973173 -2024-06-27,BPCL,298.8,307.0,296.05,304.85,12487595 -2024-06-28,BPCL,305.85,306.6,301.55,303.95,9077880 -2024-07-01,BPCL,305.7,306.85,303.3,304.55,4793023 -2024-07-02,BPCL,304.0,308.25,302.2,304.4,5553786 -2024-07-03,BPCL,305.5,307.45,303.0,306.6,4355165 -2024-07-04,BPCL,306.6,308.5,301.95,303.0,6607472 -2024-07-05,BPCL,303.0,307.2,302.0,306.65,7684768 -2024-07-08,BPCL,304.6,307.95,298.8,299.5,11488688 -2024-07-09,BPCL,301.25,302.15,296.4,300.2,18094862 -2024-07-10,BPCL,300.8,301.8,293.4,300.35,12134270 -2024-07-11,BPCL,302.0,308.0,299.6,306.6,19246022 -2024-07-12,BPCL,309.7,310.95,303.75,304.55,10426157 -2024-07-15,BPCL,306.0,309.0,304.15,307.75,8687357 -2024-07-16,BPCL,308.0,319.25,308.0,315.95,28132502 -2024-07-18,BPCL,318.5,319.0,312.7,318.15,19588548 -2024-07-19,BPCL,318.15,318.15,301.8,303.8,19823046 -2024-07-22,BPCL,304.55,317.15,300.1,308.25,27102699 -2024-07-23,BPCL,311.45,312.3,296.1,306.0,24287234 -2024-07-24,BPCL,306.4,315.85,304.85,314.95,16934157 -2024-07-25,BPCL,312.95,327.15,310.8,326.15,30554549 -2024-07-26,BPCL,327.95,329.4,323.4,328.8,21839106 -2024-07-29,BPCL,333.4,338.95,331.05,337.9,20234464 -2024-07-30,BPCL,338.55,359.05,337.3,348.2,45785745 -2024-07-31,BPCL,352.0,354.1,346.15,350.05,17224023 -2024-08-01,BPCL,351.0,351.9,344.6,349.1,16959971 -2024-08-02,BPCL,346.9,350.95,340.05,347.1,15120989 -2024-08-05,BPCL,342.0,346.95,334.4,341.7,23868328 -2024-08-06,BPCL,343.0,349.65,333.4,334.7,13702018 -2020-01-01,GOLDBEES,34.8,34.8,34.25,34.35,847673 -2020-01-02,GOLDBEES,34.45,34.5,34.35,34.35,710354 -2020-01-03,GOLDBEES,34.55,35.8,34.55,35.4,2322978 -2020-01-06,GOLDBEES,35.4,36.75,35.4,36.15,8276750 -2020-01-07,GOLDBEES,35.9,35.9,35.35,35.5,2634222 -2020-01-08,GOLDBEES,36.15,36.9,35.95,36.1,5032103 -2020-01-09,GOLDBEES,35.95,35.95,34.85,35.05,2183753 -2020-01-10,GOLDBEES,35.1,35.25,34.75,34.95,1219529 -2020-01-13,GOLDBEES,35.2,35.25,34.75,34.75,3557668 -2020-01-14,GOLDBEES,34.15,34.85,34.0,34.75,1336531 -2020-01-15,GOLDBEES,35.0,35.1,34.9,35.05,1080717 -2020-01-16,GOLDBEES,35.8,35.8,34.9,35.0,1260631 -2020-01-17,GOLDBEES,35.0,35.65,34.9,34.95,820973 -2020-01-20,GOLDBEES,35.0,35.29,35.0,35.23,925057 -2020-01-21,GOLDBEES,35.5,35.55,35.06,35.13,1407302 -2020-01-22,GOLDBEES,35.3,35.31,34.95,35.29,1583074 -2020-01-23,GOLDBEES,35.34,35.43,35.06,35.21,968621 -2020-01-24,GOLDBEES,35.3,35.5,35.3,35.4,1927549 -2020-01-27,GOLDBEES,35.7,35.89,35.6,35.85,1306403 -2020-01-28,GOLDBEES,35.83,35.93,35.66,35.72,744755 -2020-01-29,GOLDBEES,36.0,36.0,35.0,35.61,598669 -2020-01-30,GOLDBEES,35.85,36.04,35.77,35.93,1246645 -2020-01-31,GOLDBEES,36.0,36.0,35.8,35.87,1330339 -2020-02-03,GOLDBEES,36.8,36.8,35.88,35.91,2151872 -2020-02-04,GOLDBEES,35.8,35.84,35.52,35.58,1300422 -2020-02-05,GOLDBEES,36.0,36.0,35.18,35.31,1744465 -2020-02-06,GOLDBEES,35.5,35.68,35.33,35.58,673255 -2020-02-07,GOLDBEES,35.92,35.92,35.57,35.7,855832 -2020-02-10,GOLDBEES,35.84,37.4,35.75,35.95,997613 -2020-02-11,GOLDBEES,35.79,35.87,35.7,35.82,538313 -2020-02-12,GOLDBEES,35.84,35.85,35.72,35.76,754076 -2020-02-13,GOLDBEES,35.95,36.02,35.82,35.95,777100 -2020-02-14,GOLDBEES,35.25,35.97,35.25,35.85,607034 -2020-02-17,GOLDBEES,36.25,37.3,35.87,35.93,1117666 -2020-02-18,GOLDBEES,36.14,36.18,36.05,36.14,864267 -2020-02-19,GOLDBEES,36.9,36.9,36.2,36.71,1416101 -2020-02-20,GOLDBEES,36.75,37.0,36.65,36.82,1950317 -2020-02-24,GOLDBEES,37.81,39.0,37.8,38.58,11623173 -2020-02-25,GOLDBEES,38.6,38.6,37.22,37.44,3518558 -2020-02-26,GOLDBEES,37.49,37.65,37.2,37.52,2451716 -2020-02-27,GOLDBEES,37.4,37.99,37.21,37.38,1974132 -2020-02-28,GOLDBEES,37.81,37.89,37.12,37.37,4492262 -2020-03-02,GOLDBEES,36.94,37.11,36.31,37.03,5738746 -2020-03-03,GOLDBEES,37.45,37.45,36.85,37.12,1974229 -2020-03-04,GOLDBEES,38.0,38.6,37.91,38.1,5213172 -2020-03-05,GOLDBEES,38.1,38.29,37.93,38.04,2939616 -2020-03-06,GOLDBEES,38.75,39.24,38.42,39.05,5247298 -2020-03-09,GOLDBEES,41.8,43.7,38.37,38.46,7071815 -2020-03-11,GOLDBEES,38.01,38.8,38.01,38.18,3035045 -2020-03-12,GOLDBEES,38.09,38.09,37.56,37.96,6534641 -2020-03-13,GOLDBEES,37.3,37.3,34.5,36.62,5230638 -2020-03-16,GOLDBEES,37.35,37.35,35.55,35.67,5151567 -2020-03-17,GOLDBEES,35.19,35.19,34.64,34.83,5183689 -2020-03-18,GOLDBEES,36.05,36.38,35.13,35.44,5425946 -2020-03-19,GOLDBEES,35.4,35.7,34.46,35.21,9473342 -2020-03-20,GOLDBEES,35.21,36.35,35.11,36.11,4056061 -2020-03-23,GOLDBEES,36.21,40.9,34.8,35.02,6150889 -2020-03-24,GOLDBEES,36.02,37.2,35.95,36.39,2820437 -2020-03-25,GOLDBEES,36.94,37.64,36.11,36.99,2961433 -2020-03-26,GOLDBEES,36.9,37.39,36.32,36.72,1561408 -2020-03-27,GOLDBEES,36.31,38.3,36.11,38.17,2869165 -2020-03-30,GOLDBEES,38.4,40.0,38.0,39.74,5715512 -2020-03-31,GOLDBEES,39.74,40.5,38.0,38.21,6297696 -2020-04-01,GOLDBEES,38.21,38.49,37.32,38.24,4212139 -2020-04-03,GOLDBEES,38.35,39.4,38.35,38.79,3007540 -2020-04-07,GOLDBEES,39.61,40.14,39.51,39.67,5852867 -2020-04-08,GOLDBEES,39.67,39.9,39.21,39.79,2555063 -2020-04-09,GOLDBEES,39.89,41.15,39.66,40.79,4632820 -2020-04-13,GOLDBEES,41.24,43.09,40.91,42.49,14075705 -2020-04-15,GOLDBEES,44.0,44.45,41.8,42.67,14911018 -2020-04-16,GOLDBEES,42.82,43.43,42.1,43.26,6369582 -2020-04-17,GOLDBEES,43.12,43.24,42.21,42.47,7653079 -2020-04-20,GOLDBEES,45.05,45.05,41.25,41.55,8873604 -2020-04-21,GOLDBEES,41.81,42.69,41.61,42.05,10579322 -2020-04-22,GOLDBEES,41.8,42.99,41.64,42.61,12788706 -2020-04-23,GOLDBEES,42.79,43.1,42.31,42.61,8551819 -2020-04-24,GOLDBEES,42.7,42.79,42.11,42.69,10678444 -2020-04-27,GOLDBEES,43.09,43.09,42.25,42.56,9709362 -2020-04-28,GOLDBEES,42.45,42.75,42.02,42.68,8072517 -2020-04-29,GOLDBEES,42.65,42.78,42.2,42.37,9462485 -2020-04-30,GOLDBEES,42.5,42.76,42.16,42.57,8171964 -2020-05-04,GOLDBEES,42.57,43.94,42.21,42.73,11703023 -2020-05-05,GOLDBEES,42.7,42.7,41.39,41.54,18040087 -2020-05-06,GOLDBEES,41.75,42.16,41.25,41.36,8367423 -2020-05-07,GOLDBEES,41.89,41.93,40.94,41.06,5742999 -2020-05-08,GOLDBEES,41.84,41.88,41.16,41.51,7390061 -2020-05-11,GOLDBEES,41.58,41.99,39.6,41.17,3811118 -2020-05-12,GOLDBEES,41.44,41.45,41.15,41.24,5082199 -2020-05-13,GOLDBEES,41.19,41.27,40.81,40.97,5547979 -2020-05-14,GOLDBEES,41.16,41.77,41.16,41.49,4380966 -2020-05-15,GOLDBEES,41.82,42.19,41.71,41.8,8820023 -2020-05-18,GOLDBEES,42.9,42.95,42.21,42.54,9740587 -2020-05-19,GOLDBEES,42.15,42.45,41.25,41.37,12342885 -2020-05-20,GOLDBEES,42.0,42.12,41.61,41.88,5203224 -2020-05-21,GOLDBEES,41.81,41.89,41.31,41.43,4088417 -2020-05-22,GOLDBEES,41.48,41.86,41.16,41.65,5020238 -2020-05-26,GOLDBEES,41.79,41.97,41.15,41.2,4392509 -2020-05-27,GOLDBEES,42.0,42.0,40.55,40.65,4750842 -2020-05-28,GOLDBEES,41.5,41.5,40.5,41.19,3871821 -2020-05-29,GOLDBEES,41.2,41.2,40.78,40.99,3922287 -2020-06-01,GOLDBEES,41.37,41.49,40.81,41.21,3418850 -2020-06-02,GOLDBEES,41.16,41.55,41.01,41.18,2170976 -2020-06-03,GOLDBEES,40.99,41.14,40.65,40.88,4911477 -2020-06-04,GOLDBEES,40.72,40.84,40.51,40.81,3356069 -2020-06-05,GOLDBEES,41.19,41.23,40.71,41.19,6175913 -2020-06-08,GOLDBEES,40.89,40.89,40.5,40.65,4777835 -2020-06-09,GOLDBEES,40.99,41.08,40.51,41.0,3136127 -2020-06-10,GOLDBEES,41.5,41.5,41.06,41.21,2834185 -2020-06-11,GOLDBEES,41.24,41.84,41.24,41.73,3837691 -2020-06-12,GOLDBEES,41.99,41.99,41.51,41.8,4973091 -2020-06-15,GOLDBEES,41.52,41.99,41.36,41.41,4984858 -2020-06-16,GOLDBEES,41.82,42.0,41.47,41.85,4033697 -2020-06-17,GOLDBEES,41.51,42.0,41.51,41.65,2610533 -2020-06-18,GOLDBEES,41.65,41.99,41.56,41.84,1965875 -2020-06-19,GOLDBEES,41.99,42.45,41.7,41.74,2827909 -2020-06-22,GOLDBEES,42.78,42.78,42.05,42.29,2700068 -2020-06-23,GOLDBEES,43.07,43.07,42.01,42.22,3277348 -2020-06-24,GOLDBEES,42.22,42.78,42.22,42.7,3645433 -2020-06-25,GOLDBEES,42.64,42.69,42.11,42.31,4227768 -2020-06-26,GOLDBEES,42.49,42.68,42.18,42.33,3155433 -2020-06-29,GOLDBEES,42.33,42.84,42.33,42.49,4710173 -2020-06-30,GOLDBEES,42.49,42.89,42.42,42.61,4643078 -2020-07-01,GOLDBEES,43.25,43.44,42.81,43.0,5122878 -2020-07-02,GOLDBEES,42.75,42.75,42.08,42.24,9372143 -2020-07-03,GOLDBEES,42.29,42.49,42.15,42.2,5033262 -2020-07-06,GOLDBEES,42.23,42.4,42.0,42.27,4200837 -2020-07-07,GOLDBEES,42.44,42.7,42.37,42.42,4575743 -2020-07-08,GOLDBEES,42.7,43.08,42.7,43.01,3921852 -2020-07-09,GOLDBEES,43.01,43.47,43.01,43.33,8012371 -2020-07-10,GOLDBEES,43.35,43.35,42.93,43.2,5042313 -2020-07-13,GOLDBEES,43.14,43.45,43.05,43.26,6116073 -2020-07-14,GOLDBEES,43.3,43.37,42.98,43.12,4056093 -2020-07-15,GOLDBEES,43.19,43.4,43.19,43.22,4185282 -2020-07-16,GOLDBEES,43.22,43.38,43.08,43.12,2666756 -2020-07-17,GOLDBEES,43.1,43.1,42.85,42.88,2576273 -2020-07-20,GOLDBEES,43.11,43.24,42.86,43.07,3563045 -2020-07-21,GOLDBEES,43.14,43.45,43.1,43.26,4043974 -2020-07-22,GOLDBEES,43.81,44.06,43.74,43.88,6064181 -2020-07-23,GOLDBEES,44.1,44.57,43.9,44.5,7020665 -2020-07-24,GOLDBEES,44.66,44.98,44.61,44.92,5814893 -2020-07-27,GOLDBEES,45.25,46.74,45.25,46.45,12586380 -2020-07-28,GOLDBEES,47.01,47.01,45.65,46.01,13068766 -2020-07-29,GOLDBEES,46.0,46.92,46.0,46.52,10039533 -2020-07-30,GOLDBEES,46.74,46.97,46.41,46.55,9145840 -2020-07-31,GOLDBEES,47.0,47.25,46.76,47.14,10546068 -2020-08-03,GOLDBEES,47.14,47.4,47.14,47.29,9004685 -2020-08-04,GOLDBEES,47.35,47.5,47.2,47.26,7100222 -2020-08-05,GOLDBEES,49.0,49.0,47.86,48.51,13044772 -2020-08-06,GOLDBEES,48.46,48.95,48.46,48.9,13141425 -2020-08-07,GOLDBEES,49.21,49.6,48.96,49.17,13869052 -2020-08-10,GOLDBEES,48.7,48.7,48.3,48.4,8048968 -2020-08-11,GOLDBEES,48.24,48.3,47.2,47.3,10757180 -2020-08-12,GOLDBEES,47.05,47.05,43.16,45.68,24729976 -2020-08-13,GOLDBEES,46.09,46.29,45.68,45.99,5994190 -2020-08-14,GOLDBEES,46.39,46.55,46.03,46.32,9799980 -2020-08-17,GOLDBEES,46.32,46.45,45.96,46.15,5561159 -2020-08-18,GOLDBEES,46.69,47.39,46.69,47.31,5533905 -2020-08-19,GOLDBEES,48.0,48.0,46.55,46.88,8588663 -2020-08-20,GOLDBEES,46.19,46.22,45.59,45.68,9339545 -2020-08-21,GOLDBEES,46.05,46.44,45.56,45.72,4681163 -2020-08-24,GOLDBEES,46.45,46.45,45.41,45.5,6267983 -2020-08-25,GOLDBEES,46.2,46.2,44.9,44.93,5565496 -2020-08-26,GOLDBEES,45.25,45.25,44.66,44.8,4307525 -2020-08-27,GOLDBEES,51.5,51.5,44.94,45.05,4856293 -2020-08-28,GOLDBEES,45.45,45.45,44.6,45.1,5272331 -2020-08-31,GOLDBEES,45.95,45.95,45.11,45.34,6393016 -2020-09-01,GOLDBEES,45.7,45.98,45.32,45.46,3643259 -2020-09-02,GOLDBEES,45.21,45.45,44.77,45.0,8118495 -2020-09-03,GOLDBEES,44.95,48.14,44.28,44.44,6577335 -2020-09-04,GOLDBEES,38.7,45.45,38.7,44.72,5851028 -2020-09-07,GOLDBEES,45.25,45.25,44.52,44.75,3982936 -2020-09-08,GOLDBEES,44.95,45.0,44.6,44.82,3822328 -2020-09-09,GOLDBEES,45.45,45.45,44.88,44.94,5055324 -2020-09-10,GOLDBEES,45.65,45.65,45.06,45.22,4369712 -2020-09-11,GOLDBEES,45.45,45.45,44.83,45.17,3962996 -2020-09-14,GOLDBEES,45.45,45.45,44.92,45.03,4020075 -2020-09-15,GOLDBEES,45.95,45.95,45.31,45.56,2858344 -2020-09-16,GOLDBEES,45.89,45.89,45.35,45.38,3333331 -2020-09-17,GOLDBEES,39.5,45.3,39.5,44.98,2308252 -2020-09-18,GOLDBEES,45.44,45.44,45.05,45.32,3443941 -2020-09-21,GOLDBEES,45.48,45.6,44.95,45.0,4295068 -2020-09-22,GOLDBEES,44.85,44.95,39.2,44.26,7158365 -2020-09-23,GOLDBEES,44.95,44.95,43.68,43.98,6836271 -2020-09-24,GOLDBEES,43.88,43.89,43.0,43.36,5425456 -2020-09-25,GOLDBEES,43.89,43.99,43.5,43.62,5203699 -2020-09-28,GOLDBEES,43.89,43.89,43.26,43.31,3906194 -2020-09-29,GOLDBEES,43.99,44.2,43.8,44.15,3979664 -2020-09-30,GOLDBEES,44.81,44.81,44.1,44.18,5802994 -2020-10-01,GOLDBEES,44.81,44.81,44.0,44.1,4381951 -2020-10-05,GOLDBEES,44.65,44.65,43.69,44.18,4960687 -2020-10-06,GOLDBEES,39.0,44.65,39.0,44.61,2970842 -2020-10-07,GOLDBEES,44.13,44.34,43.81,43.95,4934680 -2020-10-08,GOLDBEES,38.2,44.15,38.2,44.0,1594669 -2020-10-09,GOLDBEES,44.95,44.95,44.22,44.4,1980716 -2020-10-12,GOLDBEES,49.25,49.25,44.5,44.79,3312196 -2020-10-13,GOLDBEES,39.0,49.0,39.0,44.72,3094599 -2020-10-14,GOLDBEES,44.4,44.4,44.01,44.15,2952255 -2020-10-15,GOLDBEES,44.39,44.43,44.07,44.3,3026256 -2020-10-16,GOLDBEES,45.0,46.1,44.36,44.49,2096785 -2020-10-19,GOLDBEES,44.47,44.55,44.26,44.52,2453501 -2020-10-20,GOLDBEES,44.5,44.5,44.22,44.44,2818985 -2020-10-21,GOLDBEES,45.0,45.0,44.56,44.79,2445966 -2020-10-22,GOLDBEES,44.86,44.87,44.61,44.79,1835410 -2020-10-23,GOLDBEES,44.69,44.7,44.42,44.65,2500476 -2020-10-26,GOLDBEES,45.5,45.5,42.0,44.55,2261156 -2020-10-27,GOLDBEES,51.2,51.2,44.46,44.52,1832090 -2020-10-28,GOLDBEES,48.9,48.9,41.8,44.61,2206030 -2020-10-29,GOLDBEES,44.45,44.45,40.6,44.35,4175962 -2020-10-30,GOLDBEES,44.39,44.39,44.19,44.32,1912076 -2020-11-02,GOLDBEES,47.98,47.98,44.37,44.62,2848516 -2020-11-03,GOLDBEES,46.0,49.25,44.21,44.8,5326172 -2020-11-04,GOLDBEES,49.5,49.5,44.0,44.84,4364365 -2020-11-05,GOLDBEES,49.3,49.3,44.69,44.92,2819171 -2020-11-06,GOLDBEES,46.0,46.0,44.88,45.61,3202288 -2020-11-09,GOLDBEES,47.67,47.67,45.51,45.83,3518485 -2020-11-10,GOLDBEES,44.82,44.82,43.42,43.98,11794287 -2020-11-11,GOLDBEES,44.29,44.9,43.92,44.2,3524110 -2020-11-12,GOLDBEES,46.7,46.7,44.0,44.26,3078130 -2020-11-13,GOLDBEES,45.0,49.25,44.05,44.34,4466594 -2020-11-14,GOLDBEES,48.98,48.98,44.5,44.71,2313625 -2020-11-17,GOLDBEES,44.79,44.79,44.4,44.51,2602544 -2020-11-18,GOLDBEES,44.39,44.39,44.11,44.18,3494778 -2020-11-19,GOLDBEES,38.4,46.25,38.4,43.83,4572421 -2020-11-20,GOLDBEES,45.35,46.6,43.68,43.81,5091485 -2020-11-23,GOLDBEES,45.99,47.0,38.1,43.88,3165036 -2020-11-24,GOLDBEES,44.0,44.0,41.6,42.78,8487572 -2020-11-25,GOLDBEES,42.53,42.8,42.28,42.68,5574852 -2020-11-26,GOLDBEES,42.76,43.09,42.55,42.94,2563377 -2020-11-27,GOLDBEES,37.4,42.93,37.4,42.84,3683922 -2020-12-01,GOLDBEES,44.27,44.27,41.95,42.29,5968664 -2020-12-02,GOLDBEES,44.8,44.8,42.39,42.83,4879683 -2020-12-03,GOLDBEES,43.49,43.49,42.91,43.07,3578183 -2020-12-04,GOLDBEES,43.44,43.44,43.0,43.06,3567691 -2020-12-07,GOLDBEES,43.08,43.14,42.64,42.76,4737949 -2020-12-08,GOLDBEES,43.68,43.68,43.16,43.34,4706278 -2020-12-09,GOLDBEES,43.99,45.0,43.05,43.18,3956870 -2020-12-10,GOLDBEES,44.8,44.8,42.6,42.65,4359914 -2020-12-11,GOLDBEES,43.8,43.8,42.67,42.71,1898856 -2020-12-14,GOLDBEES,42.77,42.8,42.54,42.56,2268861 -2020-12-15,GOLDBEES,42.78,42.89,42.62,42.82,3368073 -2020-12-16,GOLDBEES,43.09,43.42,42.96,43.33,2952775 -2020-12-17,GOLDBEES,43.46,43.71,43.21,43.67,3768893 -2020-12-18,GOLDBEES,44.8,44.8,43.57,43.73,4453272 -2020-12-21,GOLDBEES,44.14,44.38,43.9,44.16,9504211 -2020-12-22,GOLDBEES,49.96,49.96,43.61,43.7,4000397 -2020-12-23,GOLDBEES,43.68,43.71,43.47,43.58,3560474 -2020-12-24,GOLDBEES,48.98,48.98,43.58,43.73,3703880 -2020-12-28,GOLDBEES,48.98,48.98,43.81,43.85,4403792 -2020-12-29,GOLDBEES,43.78,43.8,38.1,43.68,3912949 -2020-12-30,GOLDBEES,43.78,43.8,43.53,43.58,3364504 -2021-01-01,GOLDBEES,47.98,47.98,43.75,43.81,2875668 -2021-01-04,GOLDBEES,46.95,46.95,44.01,44.52,4911333 -2021-01-05,GOLDBEES,46.85,46.85,44.62,44.97,5469238 -2021-01-06,GOLDBEES,44.98,45.19,44.8,45.16,5091194 -2021-01-07,GOLDBEES,46.98,46.98,44.19,44.41,9845065 -2021-01-08,GOLDBEES,44.34,44.39,43.78,43.83,8779381 -2021-01-11,GOLDBEES,45.4,46.8,42.36,43.03,13419826 -2021-01-12,GOLDBEES,43.23,43.29,42.96,43.23,3547419 -2021-01-13,GOLDBEES,46.8,46.8,43.02,43.07,3966236 -2021-01-14,GOLDBEES,46.8,46.8,42.61,42.7,9185531 -2021-01-15,GOLDBEES,45.3,46.8,42.8,43.03,5807562 -2021-01-18,GOLDBEES,45.85,45.85,42.46,42.54,8491065 -2021-01-19,GOLDBEES,44.98,44.98,42.56,42.79,2109996 -2021-01-20,GOLDBEES,44.8,44.8,42.83,42.99,2558480 -2021-01-21,GOLDBEES,44.8,44.8,43.12,43.22,3075733 -2021-01-22,GOLDBEES,45.0,45.0,42.95,43.04,3102034 -2021-01-25,GOLDBEES,44.8,44.8,40.02,42.79,2358217 -2021-01-27,GOLDBEES,43.7,43.85,42.5,42.56,3112304 -2021-01-28,GOLDBEES,40.1,43.4,40.1,42.54,2445781 -2021-01-29,GOLDBEES,43.8,43.8,42.45,42.65,2414855 -2021-02-01,GOLDBEES,43.97,43.97,41.58,42.34,10138974 -2021-02-02,GOLDBEES,43.45,43.45,41.87,41.92,6815030 -2021-02-03,GOLDBEES,43.2,43.2,41.31,41.69,5486293 -2021-02-04,GOLDBEES,42.8,42.8,41.2,41.33,9897244 -2021-02-05,GOLDBEES,42.7,42.7,40.82,41.13,8879165 -2021-02-08,GOLDBEES,42.6,42.6,35.8,41.28,5109925 -2021-02-09,GOLDBEES,43.0,43.0,41.69,41.85,4290402 -2021-02-10,GOLDBEES,42.95,43.8,41.71,41.76,3116867 -2021-02-11,GOLDBEES,42.6,42.6,41.52,41.76,2571728 -2021-02-12,GOLDBEES,41.38,41.45,41.07,41.2,6723676 -2021-02-15,GOLDBEES,42.49,42.49,41.1,41.19,3252294 -2021-02-16,GOLDBEES,41.38,41.4,41.2,41.35,2565549 -2021-02-17,GOLDBEES,40.98,40.98,40.49,40.52,9489746 -2021-02-18,GOLDBEES,40.68,40.68,40.37,40.47,11697400 -2021-02-19,GOLDBEES,41.98,41.98,39.99,40.1,11195987 -2021-02-22,GOLDBEES,41.6,41.6,40.25,40.43,5546089 -2021-02-23,GOLDBEES,41.7,42.6,40.64,40.67,4711333 -2021-02-24,GOLDBEES,40.83,42.0,40.25,40.62,2262719 -2021-02-25,GOLDBEES,42.4,42.4,40.2,40.33,4429573 -2021-02-26,GOLDBEES,40.22,40.36,39.98,40.25,6369408 -2021-03-01,GOLDBEES,41.98,41.98,39.9,39.96,5824139 -2021-03-02,GOLDBEES,41.4,41.4,39.2,39.52,9700184 -2021-03-03,GOLDBEES,41.3,41.3,39.25,39.33,8650414 -2021-03-04,GOLDBEES,39.18,39.18,38.86,38.93,11218094 -2021-03-05,GOLDBEES,40.0,40.0,38.51,38.67,10408295 -2021-03-08,GOLDBEES,40.7,43.95,38.55,38.7,6578530 -2021-03-09,GOLDBEES,38.64,38.91,38.52,38.85,6305333 -2021-03-10,GOLDBEES,39.18,39.18,38.9,38.95,5286384 -2021-03-12,GOLDBEES,39.8,39.8,38.57,38.63,8194416 -2021-03-15,GOLDBEES,39.7,39.7,38.7,39.06,6071986 -2021-03-16,GOLDBEES,40.4,40.4,38.97,39.03,6773209 -2021-03-17,GOLDBEES,40.1,40.1,39.03,39.14,4139265 -2021-03-18,GOLDBEES,39.64,39.64,39.06,39.17,10750922 -2021-03-19,GOLDBEES,39.29,39.3,38.86,39.23,3818623 -2021-03-22,GOLDBEES,40.1,40.1,38.3,38.85,4535248 -2021-03-23,GOLDBEES,40.4,40.4,38.86,38.92,4927418 -2021-03-24,GOLDBEES,39.18,39.18,38.83,38.88,7040287 -2021-03-25,GOLDBEES,39.08,39.18,38.86,38.89,8077132 -2021-03-26,GOLDBEES,38.78,38.91,38.61,38.79,4090542 -2021-03-30,GOLDBEES,39.86,39.86,38.29,38.38,12540619 -2021-03-31,GOLDBEES,38.28,38.36,38.15,38.17,7728240 -2021-04-01,GOLDBEES,39.7,39.7,38.42,39.1,4438427 -2021-04-05,GOLDBEES,39.95,39.95,39.12,39.33,5982785 -2021-04-06,GOLDBEES,38.2,40.2,37.0,39.49,4365795 -2021-04-07,GOLDBEES,39.78,40.19,39.58,40.11,5568767 -2021-04-08,GOLDBEES,40.4,40.4,39.96,40.28,5302633 -2021-04-09,GOLDBEES,40.95,40.95,40.34,40.45,5969025 -2021-04-12,GOLDBEES,40.42,40.56,40.26,40.49,4546153 -2021-04-13,GOLDBEES,40.47,40.57,40.2,40.51,4146819 -2021-04-15,GOLDBEES,40.77,40.77,40.52,40.72,2911816 -2021-04-16,GOLDBEES,40.99,41.17,40.6,40.83,4392749 -2021-04-19,GOLDBEES,41.24,41.59,40.71,41.53,10605192 -2021-04-20,GOLDBEES,41.06,41.29,40.96,41.1,8418464 -2021-04-22,GOLDBEES,41.85,41.99,41.43,41.48,5336862 -2021-04-23,GOLDBEES,41.67,41.67,41.31,41.52,5160353 -2021-04-26,GOLDBEES,41.42,41.44,41.12,41.23,5277427 -2021-04-27,GOLDBEES,41.32,41.32,41.0,41.08,2899630 -2021-04-28,GOLDBEES,40.98,41.15,40.56,40.64,3618879 -2021-04-29,GOLDBEES,37.28,41.8,37.28,40.72,2883958 -2021-04-30,GOLDBEES,40.95,40.95,40.31,40.59,1979198 -2021-05-03,GOLDBEES,41.7,41.7,40.66,40.69,2303248 -2021-05-04,GOLDBEES,41.06,41.06,40.72,40.75,3525800 -2021-05-05,GOLDBEES,40.84,40.84,40.49,40.53,2612915 -2021-05-06,GOLDBEES,42.59,42.7,40.45,40.82,2154092 -2021-05-07,GOLDBEES,41.47,41.95,41.05,41.24,3388993 -2021-05-10,GOLDBEES,41.57,41.6,41.26,41.46,6355282 -2021-05-11,GOLDBEES,41.64,41.64,41.34,41.4,3058704 -2021-05-12,GOLDBEES,41.29,41.44,41.01,41.39,2665823 -2021-05-14,GOLDBEES,41.27,41.65,41.08,41.49,9842362 -2021-05-17,GOLDBEES,43.48,43.48,41.75,41.83,9634179 -2021-05-18,GOLDBEES,42.47,42.47,42.0,42.09,5886821 -2021-05-19,GOLDBEES,42.17,42.18,41.9,41.94,2767354 -2021-05-20,GOLDBEES,42.47,42.47,42.1,42.13,2928165 -2021-05-21,GOLDBEES,42.27,42.27,42.08,42.17,3604304 -2021-05-24,GOLDBEES,44.28,44.28,42.12,42.2,3272190 -2021-05-25,GOLDBEES,42.17,42.24,42.05,42.12,2618735 -2021-05-26,GOLDBEES,42.67,42.69,42.36,42.64,4771571 -2021-05-27,GOLDBEES,42.48,42.53,42.31,42.39,2753806 -2021-05-28,GOLDBEES,44.88,44.88,42.1,42.22,3232907 -2021-05-31,GOLDBEES,42.76,42.76,42.35,42.59,4325516 -2021-06-01,GOLDBEES,42.78,42.91,42.56,42.83,4240959 -2021-06-02,GOLDBEES,42.67,42.83,42.41,42.57,6237062 -2021-06-03,GOLDBEES,42.92,42.92,42.47,42.51,4499242 -2021-06-04,GOLDBEES,42.24,42.24,41.99,42.12,5901860 -2021-06-07,GOLDBEES,42.57,42.57,42.17,42.28,5501444 -2021-06-08,GOLDBEES,42.67,42.67,42.37,42.41,4163770 -2021-06-09,GOLDBEES,42.64,42.64,42.37,42.5,6638366 -2021-06-10,GOLDBEES,42.57,42.57,42.3,42.35,3751175 -2021-06-11,GOLDBEES,42.87,42.87,42.55,42.63,4959477 -2021-06-14,GOLDBEES,42.27,42.34,41.97,42.03,5586567 -2021-06-15,GOLDBEES,42.17,42.17,41.9,42.05,4311508 -2021-06-16,GOLDBEES,44.1,44.1,41.92,42.09,3525900 -2021-06-17,GOLDBEES,44.89,44.89,41.26,41.35,7758865 -2021-06-18,GOLDBEES,41.17,41.17,40.71,40.96,7724176 -2021-06-21,GOLDBEES,40.87,40.98,40.58,40.95,4204092 -2021-06-22,GOLDBEES,41.14,41.14,40.8,40.93,2965899 -2021-06-23,GOLDBEES,41.18,41.18,40.88,41.0,2032574 -2021-06-24,GOLDBEES,44.1,44.1,40.77,40.9,2193111 -2021-06-25,GOLDBEES,40.92,40.99,40.72,40.95,3318404 -2021-06-28,GOLDBEES,44.0,44.0,40.8,40.82,3324387 -2021-06-29,GOLDBEES,40.82,40.88,40.62,40.73,2013217 -2021-06-30,GOLDBEES,40.48,40.63,40.4,40.52,3863423 -2021-07-01,GOLDBEES,41.17,41.17,40.75,40.91,3813939 -2021-07-02,GOLDBEES,41.24,41.24,40.94,41.15,3035684 -2021-07-05,GOLDBEES,41.28,41.28,41.06,41.2,2238472 -2021-07-06,GOLDBEES,41.54,41.68,41.26,41.61,3076197 -2021-07-07,GOLDBEES,41.6,41.79,41.46,41.72,3949972 -2021-07-08,GOLDBEES,41.72,41.98,41.51,41.74,3835093 -2021-07-09,GOLDBEES,41.74,41.74,41.43,41.58,2942805 -2021-07-12,GOLDBEES,44.1,44.1,41.38,41.5,2574523 -2021-07-13,GOLDBEES,41.78,41.78,41.51,41.52,1945630 -2021-07-14,GOLDBEES,42.0,42.39,40.1,41.64,2132668 -2021-07-15,GOLDBEES,41.97,42.0,41.72,41.98,3478484 -2021-07-16,GOLDBEES,41.98,41.98,41.81,41.85,1832927 -2021-07-19,GOLDBEES,43.6,43.6,41.54,41.62,1838895 -2021-07-20,GOLDBEES,42.13,42.13,41.65,41.69,3560043 -2021-07-22,GOLDBEES,44.1,44.1,39.2,41.3,3231236 -2021-07-23,GOLDBEES,38.65,43.55,38.65,41.36,2373676 -2021-07-26,GOLDBEES,42.0,42.0,41.26,41.4,2621876 -2021-07-27,GOLDBEES,40.58,41.62,40.58,41.35,3569252 -2021-07-28,GOLDBEES,42.28,42.28,40.78,41.37,1985702 -2021-07-29,GOLDBEES,42.58,42.58,41.41,41.68,2648324 -2021-07-30,GOLDBEES,42.38,42.38,41.28,41.92,2040165 -2021-08-02,GOLDBEES,41.94,41.94,41.51,41.53,2151973 -2021-08-03,GOLDBEES,42.28,42.28,41.36,41.48,2742824 -2021-08-04,GOLDBEES,41.94,42.28,41.45,41.53,1349682 -2021-08-05,GOLDBEES,44.4,44.4,41.4,41.56,2365330 -2021-08-06,GOLDBEES,41.88,41.88,40.78,41.3,2105799 -2021-08-09,GOLDBEES,41.08,42.28,39.68,40.36,7917513 -2021-08-10,GOLDBEES,40.84,40.84,40.08,40.22,5540994 -2021-08-11,GOLDBEES,40.87,40.87,40.16,40.26,3400031 -2021-08-12,GOLDBEES,40.94,40.94,39.88,40.56,3244252 -2021-08-13,GOLDBEES,40.98,41.24,40.08,40.5,3253709 -2021-08-16,GOLDBEES,41.42,41.42,40.63,40.78,3404513 -2021-08-17,GOLDBEES,41.68,41.68,40.38,41.18,3492704 -2021-08-18,GOLDBEES,41.0,41.19,40.95,41.03,1995891 -2021-08-20,GOLDBEES,41.48,41.48,40.74,40.97,2846275 -2021-08-23,GOLDBEES,41.34,41.34,40.63,41.01,2345631 -2021-08-24,GOLDBEES,41.58,41.58,41.01,41.18,2663194 -2021-08-25,GOLDBEES,41.48,41.48,40.85,41.04,1641519 -2021-08-26,GOLDBEES,44.4,44.4,40.68,40.8,1741050 -2021-08-27,GOLDBEES,41.38,41.38,40.84,40.86,2143301 -2021-08-30,GOLDBEES,41.78,41.78,41.0,41.01,2593436 -2021-08-31,GOLDBEES,41.48,41.8,40.82,40.83,3318327 -2021-09-01,GOLDBEES,44.23,44.23,40.78,40.83,3368321 -2021-09-02,GOLDBEES,41.24,41.24,40.75,40.92,2147433 -2021-09-03,GOLDBEES,40.66,40.98,40.66,40.92,2236960 -2021-09-06,GOLDBEES,41.48,41.48,41.05,41.21,3188389 -2021-09-07,GOLDBEES,41.62,41.62,40.94,41.06,1856286 -2021-09-08,GOLDBEES,41.22,41.22,40.75,40.88,2457445 -2021-09-09,GOLDBEES,41.22,41.22,40.53,40.79,2317747 -2021-09-13,GOLDBEES,40.95,40.95,40.5,40.72,3071349 -2021-09-14,GOLDBEES,41.12,41.12,40.34,40.73,2019311 -2021-09-15,GOLDBEES,41.43,41.43,40.58,40.96,4593529 -2021-09-16,GOLDBEES,41.22,41.22,40.46,40.52,7757035 -2021-09-17,GOLDBEES,40.52,40.52,39.96,40.2,7078265 -2021-09-20,GOLDBEES,40.32,40.32,39.58,40.17,6530151 -2021-09-21,GOLDBEES,43.6,43.6,40.12,40.23,4222239 -2021-09-22,GOLDBEES,40.64,40.67,40.41,40.6,3523204 -2021-09-23,GOLDBEES,40.48,40.48,40.21,40.34,4144040 -2021-09-24,GOLDBEES,40.22,40.22,39.99,40.05,6573931 -2021-09-27,GOLDBEES,40.62,40.62,39.98,40.01,6448927 -2021-09-28,GOLDBEES,40.12,40.12,39.9,39.94,4523276 -2021-09-29,GOLDBEES,40.32,40.32,39.92,40.02,4920311 -2021-09-30,GOLDBEES,40.36,40.36,39.65,39.72,6960363 -2021-10-01,GOLDBEES,40.65,40.65,40.0,40.21,5920969 -2021-10-04,GOLDBEES,39.88,40.72,39.88,40.24,6907829 -2021-10-05,GOLDBEES,40.58,40.6,40.31,40.35,3486231 -2021-10-06,GOLDBEES,40.48,40.48,40.3,40.45,3648125 -2021-10-07,GOLDBEES,40.95,40.95,40.41,40.55,4512371 -2021-10-08,GOLDBEES,40.82,40.82,40.5,40.54,2632366 -2021-10-11,GOLDBEES,40.92,40.92,40.48,40.7,4870323 -2021-10-12,GOLDBEES,40.98,40.98,40.75,40.84,3692920 -2021-10-13,GOLDBEES,41.12,41.12,40.74,40.92,4781734 -2021-10-14,GOLDBEES,41.06,41.55,41.06,41.52,5940090 -2021-10-18,GOLDBEES,44.0,44.0,40.52,40.98,8075613 -2021-10-19,GOLDBEES,41.24,41.24,41.01,41.2,3396263 -2021-10-20,GOLDBEES,41.52,41.52,40.88,41.06,4359620 -2021-10-21,GOLDBEES,41.27,41.38,41.07,41.17,4069266 -2021-10-22,GOLDBEES,35.8,43.88,35.8,41.29,2449953 -2021-10-25,GOLDBEES,41.53,41.66,41.33,41.58,6275955 -2021-10-26,GOLDBEES,41.79,41.81,41.58,41.66,4449235 -2021-10-27,GOLDBEES,41.72,44.5,41.09,41.33,2725005 -2021-10-28,GOLDBEES,43.8,43.8,41.3,41.57,3762963 -2021-10-29,GOLDBEES,41.92,41.92,41.18,41.5,3459177 -2021-11-01,GOLDBEES,41.72,41.72,40.98,41.28,3810487 -2021-11-02,GOLDBEES,41.32,41.54,41.32,41.45,6446940 -2021-11-03,GOLDBEES,41.44,41.44,40.78,41.1,2904207 -2021-11-04,GOLDBEES,41.78,42.97,41.1,41.36,3104231 -2021-11-08,GOLDBEES,42.08,42.08,41.46,41.5,4645164 -2021-11-09,GOLDBEES,41.96,41.96,41.42,41.67,3392048 -2021-11-10,GOLDBEES,41.78,41.84,41.56,41.79,3598237 -2021-11-11,GOLDBEES,42.57,42.75,39.3,42.7,7209037 -2021-11-12,GOLDBEES,42.97,42.97,40.1,42.45,3350209 -2021-11-15,GOLDBEES,42.88,42.88,42.16,42.65,3314639 -2021-11-16,GOLDBEES,42.98,42.98,42.38,42.8,3456788 -2021-11-17,GOLDBEES,42.8,42.8,42.08,42.54,3333642 -2021-11-18,GOLDBEES,43.08,43.08,42.5,42.61,2523169 -2021-11-22,GOLDBEES,42.47,42.47,42.15,42.23,3812844 -2021-11-23,GOLDBEES,42.06,42.06,40.44,41.34,5111606 -2021-11-24,GOLDBEES,41.68,41.68,41.0,41.2,3087852 -2021-11-25,GOLDBEES,41.46,41.46,41.2,41.3,1942891 -2021-11-26,GOLDBEES,41.64,41.88,41.21,41.77,4643543 -2021-11-29,GOLDBEES,41.76,41.76,41.36,41.62,11883229 -2021-11-30,GOLDBEES,41.68,41.68,41.16,41.51,9675176 -2021-12-01,GOLDBEES,41.43,41.43,40.73,41.21,3555487 -2021-12-02,GOLDBEES,41.57,41.57,40.93,40.98,2871409 -2021-12-03,GOLDBEES,41.27,41.27,40.85,40.92,3570987 -2021-12-06,GOLDBEES,41.78,41.78,41.15,41.3,4868492 -2021-12-07,GOLDBEES,41.72,41.72,41.03,41.22,6156889 -2021-12-08,GOLDBEES,41.52,41.57,41.22,41.47,5311149 -2021-12-09,GOLDBEES,41.78,41.78,41.06,41.35,2032038 -2021-12-10,GOLDBEES,41.42,41.42,41.15,41.27,1538190 -2021-12-13,GOLDBEES,41.68,41.68,41.4,41.55,2730323 -2021-12-14,GOLDBEES,41.46,41.78,41.46,41.55,1741396 -2021-12-15,GOLDBEES,41.78,41.78,41.03,41.47,3778408 -2021-12-16,GOLDBEES,42.17,42.17,41.6,41.72,2259600 -2021-12-17,GOLDBEES,41.88,42.45,41.88,42.14,4523690 -2021-12-20,GOLDBEES,42.56,42.56,41.72,41.86,4534504 -2021-12-21,GOLDBEES,42.12,42.12,41.38,41.69,2549098 -2021-12-22,GOLDBEES,41.96,41.96,41.23,41.52,1411905 -2021-12-23,GOLDBEES,42.22,42.22,41.62,41.69,2260536 -2021-12-24,GOLDBEES,42.08,42.08,41.43,41.71,1541465 -2021-12-27,GOLDBEES,42.04,42.04,41.52,41.59,2219251 -2021-12-28,GOLDBEES,41.92,41.92,41.28,41.61,2262844 -2021-12-29,GOLDBEES,41.88,41.88,41.42,41.5,1661395 -2021-12-30,GOLDBEES,41.78,43.78,41.15,41.22,2342863 -2022-01-03,GOLDBEES,42.07,44.25,41.54,41.73,9144638 -2022-01-04,GOLDBEES,41.78,41.78,41.15,41.46,4681329 -2022-01-05,GOLDBEES,41.98,43.0,41.36,41.56,2839093 -2022-01-06,GOLDBEES,41.82,41.82,41.18,41.24,2415846 -2022-01-07,GOLDBEES,41.58,41.58,41.01,41.09,2969814 -2022-01-10,GOLDBEES,41.44,41.44,40.76,41.07,3641805 -2022-01-11,GOLDBEES,41.58,43.0,40.88,41.21,3010372 -2022-01-12,GOLDBEES,41.68,41.68,41.21,41.33,2258367 -2022-01-13,GOLDBEES,41.82,41.82,41.22,41.42,1817380 -2022-01-14,GOLDBEES,41.32,41.78,41.23,41.53,3926645 -2022-01-17,GOLDBEES,41.82,41.82,41.18,41.53,2644534 -2022-01-18,GOLDBEES,41.82,41.82,41.28,41.52,2549058 -2022-01-19,GOLDBEES,41.84,41.84,41.33,41.6,1830780 -2022-01-20,GOLDBEES,42.44,42.44,41.68,42.05,4187268 -2022-01-21,GOLDBEES,42.38,42.38,41.75,41.84,9839700 -2022-01-24,GOLDBEES,42.14,42.14,41.66,42.04,12373380 -2022-01-25,GOLDBEES,42.32,42.32,41.74,42.06,5243707 -2022-01-27,GOLDBEES,42.16,42.16,41.6,41.82,2730577 -2022-01-28,GOLDBEES,41.88,41.88,41.23,41.43,2163132 -2022-01-31,GOLDBEES,41.72,41.72,41.03,41.25,8624680 -2022-02-01,GOLDBEES,41.68,41.68,41.2,41.55,2575407 -2022-02-02,GOLDBEES,41.92,41.92,41.12,41.51,2103178 -2022-02-03,GOLDBEES,41.36,41.88,41.36,41.56,1519387 -2022-02-04,GOLDBEES,41.85,41.85,41.47,41.6,1583137 -2022-02-07,GOLDBEES,41.88,41.88,41.28,41.63,1982504 -2022-02-08,GOLDBEES,41.97,41.98,41.52,41.82,1918554 -2022-02-09,GOLDBEES,42.18,42.5,41.71,41.99,2543561 -2022-02-10,GOLDBEES,41.88,42.38,41.88,42.17,2478102 -2022-02-11,GOLDBEES,42.5,42.5,41.88,42.19,4052801 -2022-02-14,GOLDBEES,43.32,43.32,42.33,42.96,9337588 -2022-02-15,GOLDBEES,43.06,43.5,42.61,42.72,15219667 -2022-02-16,GOLDBEES,43.08,43.08,42.22,42.64,2893357 -2022-02-17,GOLDBEES,43.08,43.47,42.56,43.39,7597957 -2022-02-18,GOLDBEES,43.85,43.85,39.5,43.18,4018280 -2022-02-21,GOLDBEES,43.64,48.8,42.82,43.1,5190610 -2022-02-22,GOLDBEES,43.74,43.74,43.18,43.38,7953166 -2022-02-23,GOLDBEES,43.72,43.72,42.88,43.09,3618230 -2022-02-24,GOLDBEES,43.97,44.82,43.22,44.62,17716412 -2022-02-25,GOLDBEES,44.62,44.62,43.25,43.62,17738310 -2022-02-28,GOLDBEES,43.99,44.21,43.55,43.59,7633640 -2022-03-02,GOLDBEES,44.2,45.85,43.81,44.39,10668971 -2022-03-03,GOLDBEES,44.85,44.91,43.4,44.4,4136756 -2022-03-04,GOLDBEES,44.4,45.52,44.4,44.65,6157186 -2022-03-07,GOLDBEES,45.25,46.2,45.25,46.0,15897977 -2022-03-08,GOLDBEES,46.4,46.47,45.18,45.93,13287272 -2022-03-09,GOLDBEES,47.6,47.6,45.4,45.66,10485976 -2022-03-10,GOLDBEES,43.65,46.8,43.65,44.8,14283266 -2022-03-11,GOLDBEES,45.88,45.88,44.84,45.28,6661457 -2022-03-14,GOLDBEES,45.88,45.88,44.52,44.64,7715591 -2022-03-15,GOLDBEES,44.98,45.45,44.01,44.33,11720963 -2022-03-16,GOLDBEES,44.5,44.5,43.38,44.23,5549265 -2022-03-17,GOLDBEES,44.78,46.25,43.7,44.23,5724381 -2022-03-21,GOLDBEES,44.82,45.48,43.77,44.14,6197187 -2022-03-22,GOLDBEES,44.96,44.96,44.16,44.32,5629993 -2022-03-23,GOLDBEES,44.87,44.87,43.72,44.42,8813459 -2022-03-24,GOLDBEES,45.27,45.27,44.38,44.58,4797761 -2022-03-25,GOLDBEES,45.42,45.61,44.0,44.79,6162885 -2022-03-28,GOLDBEES,45.24,45.24,44.27,44.49,8152023 -2022-03-29,GOLDBEES,44.84,44.84,43.88,44.18,2477168 -2022-03-30,GOLDBEES,44.64,44.64,43.88,44.11,2699794 -2022-03-31,GOLDBEES,44.48,44.48,43.99,44.12,4088541 -2022-04-01,GOLDBEES,43.15,44.9,43.15,44.57,5340702 -2022-04-04,GOLDBEES,44.72,44.72,43.88,44.22,5545988 -2022-04-05,GOLDBEES,44.58,44.58,44.0,44.31,5064068 -2022-04-06,GOLDBEES,44.58,44.58,44.13,44.49,2283303 -2022-04-07,GOLDBEES,44.78,44.78,41.8,44.64,2527931 -2022-04-08,GOLDBEES,45.08,45.08,44.43,44.66,1741546 -2022-04-11,GOLDBEES,45.18,45.28,44.56,45.22,3623747 -2022-04-12,GOLDBEES,44.88,45.58,44.88,45.2,4327749 -2022-04-13,GOLDBEES,46.3,46.3,44.3,45.73,4390115 -2022-04-18,GOLDBEES,45.8,46.29,45.8,46.19,7062605 -2022-04-19,GOLDBEES,46.32,46.32,45.63,45.98,4461027 -2022-04-20,GOLDBEES,47.49,47.49,44.93,45.22,7594980 -2022-04-21,GOLDBEES,47.6,47.6,45.09,45.21,2159625 -2022-04-22,GOLDBEES,45.84,45.84,45.08,45.33,2997378 -2022-04-25,GOLDBEES,45.26,45.26,44.58,44.9,2842944 -2022-04-26,GOLDBEES,44.84,44.84,44.44,44.64,2256816 -2022-04-27,GOLDBEES,45.24,45.24,44.36,44.43,2670040 -2022-04-28,GOLDBEES,44.3,50.2,44.05,44.33,2871800 -2022-04-29,GOLDBEES,52.45,52.45,38.6,44.79,4709439 -2022-05-02,GOLDBEES,44.47,44.59,44.1,44.16,4645318 -2022-05-04,GOLDBEES,43.98,45.65,43.66,43.98,4326871 -2022-05-05,GOLDBEES,45.4,45.45,44.11,44.54,3874078 -2022-05-06,GOLDBEES,46.82,46.82,42.75,44.55,4765135 -2022-05-09,GOLDBEES,44.89,45.25,44.01,44.42,4932473 -2022-05-10,GOLDBEES,44.79,45.13,44.13,44.26,4762974 -2022-05-11,GOLDBEES,44.14,44.16,43.18,44.06,2945267 -2022-05-12,GOLDBEES,43.78,44.54,43.65,44.02,2448614 -2022-05-13,GOLDBEES,43.84,45.0,43.15,43.42,6268886 -2022-05-16,GOLDBEES,43.58,43.58,43.0,43.14,4339791 -2022-05-17,GOLDBEES,43.78,44.41,43.31,43.54,2297137 -2022-05-18,GOLDBEES,43.52,43.52,43.01,43.39,2809408 -2022-05-19,GOLDBEES,43.65,43.74,43.15,43.59,3101059 -2022-05-20,GOLDBEES,43.35,43.98,43.35,43.92,1442916 -2022-05-23,GOLDBEES,44.44,44.44,44.05,44.25,2140814 -2022-05-24,GOLDBEES,44.38,44.38,43.78,44.07,1742995 -2022-05-25,GOLDBEES,44.34,44.34,44.03,44.12,1725313 -2022-05-26,GOLDBEES,45.11,45.11,43.77,43.87,2024163 -2022-05-27,GOLDBEES,44.28,44.28,43.87,44.08,1370322 -2022-05-30,GOLDBEES,44.28,44.38,43.88,43.98,2903680 -2022-05-31,GOLDBEES,44.09,44.09,43.83,43.95,1265893 -2022-06-01,GOLDBEES,43.88,43.88,43.47,43.52,2238485 -2022-06-02,GOLDBEES,44.3,44.3,43.58,43.98,1975583 -2022-06-03,GOLDBEES,44.56,44.8,44.14,44.15,1767101 -2022-06-06,GOLDBEES,44.95,44.95,43.3,44.0,2337622 -2022-06-07,GOLDBEES,44.18,44.18,43.59,43.86,1464099 -2022-06-08,GOLDBEES,44.06,44.06,43.74,43.88,1227638 -2022-06-09,GOLDBEES,44.14,44.14,43.68,43.95,1208810 -2022-06-10,GOLDBEES,44.15,44.15,43.75,43.81,1088837 -2022-06-13,GOLDBEES,44.69,44.69,44.11,44.19,5159270 -2022-06-14,GOLDBEES,44.08,44.08,43.36,43.57,2820945 -2022-06-15,GOLDBEES,43.67,43.74,43.23,43.61,2091201 -2022-06-16,GOLDBEES,43.95,43.95,43.53,43.72,2170013 -2022-06-17,GOLDBEES,44.14,44.14,43.86,44.08,2039843 -2022-06-20,GOLDBEES,44.06,44.06,43.74,43.82,2583650 -2022-06-21,GOLDBEES,44.08,44.08,43.62,43.78,3212517 -2022-06-22,GOLDBEES,43.78,43.79,43.46,43.68,1702697 -2022-06-23,GOLDBEES,43.98,43.98,43.61,43.76,2159396 -2022-06-24,GOLDBEES,44.6,44.6,43.21,43.66,2826062 -2022-06-27,GOLDBEES,43.97,43.97,43.62,43.87,3381786 -2022-06-28,GOLDBEES,43.8,43.93,43.56,43.8,2173213 -2022-06-29,GOLDBEES,44.04,44.04,43.55,43.76,1372013 -2022-06-30,GOLDBEES,44.6,44.6,43.54,43.76,2636944 -2022-07-01,GOLDBEES,43.87,44.9,43.8,44.36,9083077 -2022-07-04,GOLDBEES,45.05,45.05,41.7,44.68,3696528 -2022-07-05,GOLDBEES,45.38,45.38,44.38,44.8,2799231 -2022-07-06,GOLDBEES,44.44,44.59,42.1,44.17,4719772 -2022-07-07,GOLDBEES,44.9,44.9,43.18,43.59,7871542 -2022-07-08,GOLDBEES,43.94,44.15,43.12,43.57,1646453 -2022-07-11,GOLDBEES,44.09,44.4,43.27,43.56,2527931 -2022-07-12,GOLDBEES,43.81,43.9,43.29,43.62,1798323 -2022-07-13,GOLDBEES,43.86,43.9,43.21,43.44,2941632 -2022-07-14,GOLDBEES,43.95,43.95,43.04,43.3,1465436 -2022-07-15,GOLDBEES,43.69,43.7,42.86,43.11,1889788 -2022-07-18,GOLDBEES,43.65,43.7,42.6,43.55,2649053 -2022-07-19,GOLDBEES,43.75,43.75,43.05,43.39,2033750 -2022-07-20,GOLDBEES,43.64,43.64,43.02,43.39,2727549 -2022-07-21,GOLDBEES,43.32,43.32,42.95,43.03,2536379 -2022-07-22,GOLDBEES,43.6,43.84,43.22,43.69,2743924 -2022-07-25,GOLDBEES,44.29,44.29,43.31,43.6,7496829 -2022-07-26,GOLDBEES,43.89,43.89,43.31,43.46,4145903 -2022-07-27,GOLDBEES,45.46,45.46,43.17,43.57,2639482 -2022-07-28,GOLDBEES,44.07,44.08,43.64,44.02,1860323 -2022-07-29,GOLDBEES,38.3,44.49,38.3,44.06,3799713 -2022-08-01,GOLDBEES,44.44,44.44,43.83,44.22,3672587 -2022-08-02,GOLDBEES,44.49,44.51,44.01,44.18,2404168 -2022-08-03,GOLDBEES,44.18,44.27,43.91,44.19,2213499 -2022-08-04,GOLDBEES,44.48,44.83,43.93,44.66,3192387 -2022-08-05,GOLDBEES,44.96,44.99,44.37,44.72,2218906 -2022-08-08,GOLDBEES,44.85,44.91,44.41,44.62,2202250 -2022-08-10,GOLDBEES,44.99,45.2,44.61,44.87,4815067 -2022-08-11,GOLDBEES,44.87,44.95,44.55,44.91,2336609 -2022-08-12,GOLDBEES,45.12,45.12,44.68,45.0,5335944 -2022-08-16,GOLDBEES,45.16,45.16,44.62,44.65,3136639 -2022-08-17,GOLDBEES,44.84,44.98,44.28,44.6,2652324 -2022-08-18,GOLDBEES,44.73,44.73,44.35,44.55,2115125 -2022-08-19,GOLDBEES,44.53,44.53,44.26,44.42,1588648 -2022-08-22,GOLDBEES,44.11,44.59,43.95,43.99,2676258 -2022-08-23,GOLDBEES,44.29,44.29,43.91,44.15,2369737 -2022-08-24,GOLDBEES,44.46,44.46,44.06,44.33,2177388 -2022-08-25,GOLDBEES,44.69,44.75,44.25,44.64,2207667 -2022-08-26,GOLDBEES,44.69,44.75,44.28,44.3,2403321 -2022-08-29,GOLDBEES,44.47,44.47,41.6,43.85,3588407 -2022-08-30,GOLDBEES,43.82,44.22,43.42,43.9,2717694 -2022-09-01,GOLDBEES,43.58,43.7,43.23,43.35,5014410 -2022-09-02,GOLDBEES,43.53,43.53,43.11,43.37,2592415 -2022-09-05,GOLDBEES,43.7,43.79,43.24,43.54,2440863 -2022-09-06,GOLDBEES,43.84,43.89,43.37,43.5,3275297 -2022-09-07,GOLDBEES,43.45,43.46,43.15,43.41,2873935 -2022-09-08,GOLDBEES,43.74,43.77,43.24,43.6,1485287 -2022-09-09,GOLDBEES,43.76,43.85,43.31,43.66,1677773 -2022-09-12,GOLDBEES,48.0,48.0,43.32,43.6,3909092 -2022-09-13,GOLDBEES,43.58,43.58,43.32,43.5,2180910 -2022-09-14,GOLDBEES,43.49,43.51,43.15,43.18,2513567 -2022-09-15,GOLDBEES,43.27,43.28,42.86,43.05,7819360 -2022-09-16,GOLDBEES,42.94,43.2,42.21,42.26,5272807 -2022-09-19,GOLDBEES,42.74,42.81,42.2,42.34,6588351 -2022-09-20,GOLDBEES,42.78,42.79,42.35,42.49,3125863 -2022-09-21,GOLDBEES,42.69,42.72,42.24,42.7,2429479 -2022-09-22,GOLDBEES,42.8,43.04,42.31,42.99,4283507 -2022-09-23,GOLDBEES,43.29,43.29,42.71,42.82,2355990 -2022-09-26,GOLDBEES,42.87,42.87,42.27,42.64,2868912 -2022-09-27,GOLDBEES,42.89,42.89,42.31,42.42,2785259 -2022-09-28,GOLDBEES,42.12,42.62,42.12,42.3,1773850 -2022-09-29,GOLDBEES,42.55,43.16,42.51,42.9,3330240 -2022-09-30,GOLDBEES,43.28,43.35,42.74,43.16,2654545 -2022-10-03,GOLDBEES,43.44,43.44,43.11,43.14,5004653 -2022-10-04,GOLDBEES,43.49,44.15,43.48,44.05,5484223 -2022-10-06,GOLDBEES,44.58,45.0,44.12,44.28,4782138 -2022-10-07,GOLDBEES,44.3,44.54,44.12,44.49,3208191 -2022-10-10,GOLDBEES,44.4,44.63,43.7,43.73,3643998 -2022-10-11,GOLDBEES,44.47,44.48,43.35,43.42,2163274 -2022-10-12,GOLDBEES,43.22,43.68,42.99,43.59,2786712 -2022-10-13,GOLDBEES,43.83,43.84,43.42,43.69,1957699 -2022-10-14,GOLDBEES,43.67,43.67,43.22,43.26,3757412 -2022-10-17,GOLDBEES,43.38,45.6,43.01,43.24,2052094 -2022-10-18,GOLDBEES,43.22,43.28,43.01,43.12,2538797 -2022-10-19,GOLDBEES,43.74,43.87,42.87,43.19,3615050 -2022-10-20,GOLDBEES,43.18,44.37,42.87,43.04,1937458 -2022-10-21,GOLDBEES,43.08,43.21,42.7,42.73,5502791 -2022-10-24,GOLDBEES,44.36,44.37,43.07,43.48,3722883 -2022-10-25,GOLDBEES,43.68,43.91,43.13,43.17,2942957 -2022-10-27,GOLDBEES,37.6,43.74,37.6,43.46,1876894 -2022-10-28,GOLDBEES,43.74,43.74,43.07,43.28,1956627 -2022-10-31,GOLDBEES,43.38,43.38,43.01,43.23,2202954 -2022-11-01,GOLDBEES,43.49,43.49,42.96,43.31,2306222 -2022-11-02,GOLDBEES,43.5,43.54,43.07,43.5,2114895 -2022-11-03,GOLDBEES,43.48,43.48,42.95,43.0,3452084 -2022-11-04,GOLDBEES,43.46,43.46,43.02,43.29,1894906 -2022-11-07,GOLDBEES,43.45,44.09,43.45,43.74,3090161 -2022-11-09,GOLDBEES,43.95,44.43,43.87,43.97,5393284 -2022-11-10,GOLDBEES,44.29,44.29,43.76,44.18,2125679 -2022-11-11,GOLDBEES,44.56,44.82,44.24,44.76,5847659 -2022-11-14,GOLDBEES,44.85,44.95,44.51,44.82,4678336 -2022-11-15,GOLDBEES,45.27,45.28,44.65,45.15,6931363 -2022-11-16,GOLDBEES,45.29,45.44,44.91,45.35,4986732 -2022-11-17,GOLDBEES,45.33,45.41,45.03,45.17,2284358 -2022-11-18,GOLDBEES,45.27,45.31,44.92,45.26,2779991 -2022-11-21,GOLDBEES,45.16,45.16,44.62,44.8,1910550 -2022-11-22,GOLDBEES,45.04,45.11,44.62,44.9,1808560 -2022-11-23,GOLDBEES,45.1,45.1,44.63,44.77,1970626 -2022-11-24,GOLDBEES,45.28,45.28,44.76,45.04,4073101 -2022-11-25,GOLDBEES,45.3,45.31,44.88,44.98,1910506 -2022-11-28,GOLDBEES,45.26,45.26,44.71,45.12,3409844 -2022-11-29,GOLDBEES,45.06,45.15,44.54,45.1,2438774 -2022-11-30,GOLDBEES,45.21,45.26,45.0,45.1,1984004 -2022-12-01,GOLDBEES,45.51,45.56,45.16,45.37,3594010 -2022-12-02,GOLDBEES,46.03,46.03,45.52,45.88,4102571 -2022-12-05,GOLDBEES,46.3,46.3,45.81,46.09,3622012 -2022-12-06,GOLDBEES,45.97,45.97,45.52,45.82,2339290 -2022-12-07,GOLDBEES,46.08,46.08,45.58,45.84,1502324 -2022-12-08,GOLDBEES,46.21,46.21,45.68,46.06,1618610 -2022-12-09,GOLDBEES,46.39,46.39,46.01,46.11,1722820 -2022-12-12,GOLDBEES,46.38,46.38,45.86,46.19,3257599 -2022-12-13,GOLDBEES,46.35,46.75,45.86,46.16,2740609 -2022-12-14,GOLDBEES,46.58,48.9,46.21,46.54,2311017 -2022-12-15,GOLDBEES,46.48,46.49,45.91,46.03,2670575 -2022-12-16,GOLDBEES,45.83,46.41,45.83,46.1,2141668 -2022-12-19,GOLDBEES,46.47,46.71,46.22,46.42,3589858 -2022-12-20,GOLDBEES,46.38,46.8,45.83,46.75,3231954 -2022-12-21,GOLDBEES,47.11,47.11,46.78,46.86,3914662 -2022-12-22,GOLDBEES,47.28,47.28,46.68,46.87,4841450 -2022-12-23,GOLDBEES,46.74,46.74,46.37,46.69,6051020 -2022-12-26,GOLDBEES,47.12,47.12,46.51,46.69,6123432 -2022-12-27,GOLDBEES,46.94,46.94,46.59,46.87,3104361 -2022-12-28,GOLDBEES,47.1,47.1,46.51,46.55,2288068 -2022-12-29,GOLDBEES,46.9,46.92,46.56,46.61,4403064 -2022-12-30,GOLDBEES,46.99,46.99,46.62,46.79,2945907 -2023-01-02,GOLDBEES,47.42,47.42,46.85,47.17,5088245 -2023-01-03,GOLDBEES,47.49,47.79,47.21,47.63,5165224 -2023-01-04,GOLDBEES,47.65,48.14,47.65,48.07,4039965 -2023-01-05,GOLDBEES,48.11,48.17,47.65,47.78,4303123 -2023-01-06,GOLDBEES,47.78,48.04,47.34,47.5,3457817 -2023-01-09,GOLDBEES,47.72,48.28,47.71,48.11,4176477 -2023-01-10,GOLDBEES,48.12,48.28,47.84,47.96,3691056 -2023-01-11,GOLDBEES,47.95,48.07,47.8,48.02,2415393 -2023-01-12,GOLDBEES,49.45,49.45,47.92,47.95,1434158 -2023-01-13,GOLDBEES,48.11,48.29,48.0,48.23,2270665 -2023-01-16,GOLDBEES,48.38,48.93,48.38,48.7,4385790 -2023-01-17,GOLDBEES,49.06,49.06,48.43,48.5,3222233 -2023-01-18,GOLDBEES,49.95,49.95,48.22,48.46,2210772 -2023-01-19,GOLDBEES,49.9,49.9,48.1,48.5,1803822 -2023-01-20,GOLDBEES,49.95,49.95,48.61,48.76,2310265 -2023-01-23,GOLDBEES,48.54,49.01,48.54,48.77,2703249 -2023-01-24,GOLDBEES,49.24,49.27,48.86,48.91,4267976 -2023-01-25,GOLDBEES,49.21,49.21,48.72,48.76,2684878 -2023-01-27,GOLDBEES,48.9,48.9,48.55,48.78,4045147 -2023-01-30,GOLDBEES,49.26,49.26,48.55,48.77,3389681 -2023-01-31,GOLDBEES,50.25,50.25,48.55,48.67,2414372 -2023-02-01,GOLDBEES,48.97,49.45,48.57,49.41,3765879 -2023-02-02,GOLDBEES,50.38,50.5,49.51,50.47,7185518 -2023-02-03,GOLDBEES,52.0,52.0,49.34,49.42,8593265 -2023-02-06,GOLDBEES,48.99,49.18,48.38,49.04,3437174 -2023-02-07,GOLDBEES,49.21,49.21,48.78,49.07,2840902 -2023-02-08,GOLDBEES,49.48,49.48,48.27,49.2,2932331 -2023-02-09,GOLDBEES,50.7,50.7,48.83,49.11,1587624 -2023-02-10,GOLDBEES,48.98,48.98,48.28,48.66,2554259 -2023-02-13,GOLDBEES,50.1,50.1,48.56,48.67,2363354 -2023-02-14,GOLDBEES,48.8,48.84,48.56,48.79,2015279 -2023-02-15,GOLDBEES,48.69,48.7,48.08,48.16,3000332 -2023-02-16,GOLDBEES,49.6,49.6,48.06,48.18,1739270 -2023-02-17,GOLDBEES,48.34,48.34,47.73,47.95,2493726 -2023-02-20,GOLDBEES,48.37,48.42,48.16,48.38,2176367 -2023-02-21,GOLDBEES,48.78,48.78,48.09,48.26,1890550 -2023-02-22,GOLDBEES,47.78,48.66,47.78,48.16,1531186 -2023-02-23,GOLDBEES,48.05,48.06,47.84,47.86,1730841 -2023-02-24,GOLDBEES,48.01,48.01,47.75,47.78,1269779 -2023-02-27,GOLDBEES,47.99,48.0,47.36,47.44,3179913 -2023-02-28,GOLDBEES,47.65,47.65,47.31,47.41,2281399 -2023-03-01,GOLDBEES,47.85,47.97,47.57,47.77,2904455 -2023-03-02,GOLDBEES,48.16,48.16,47.66,47.81,2417506 -2023-03-03,GOLDBEES,47.94,47.95,47.76,47.82,2310650 -2023-03-06,GOLDBEES,47.86,48.08,47.8,47.83,3400795 -2023-03-08,GOLDBEES,47.19,47.19,46.51,47.12,2248801 -2023-03-09,GOLDBEES,47.37,47.37,46.92,47.07,2670045 -2023-03-10,GOLDBEES,47.18,47.71,47.18,47.43,3009916 -2023-03-13,GOLDBEES,48.85,48.9,48.22,48.82,5159849 -2023-03-14,GOLDBEES,49.4,49.44,49.1,49.13,5412885 -2023-03-15,GOLDBEES,49.25,49.25,48.78,48.93,3470751 -2023-03-16,GOLDBEES,49.8,49.8,49.3,49.7,4805081 -2023-03-17,GOLDBEES,49.95,49.95,49.63,49.75,2930564 -2023-03-20,GOLDBEES,50.79,51.59,50.51,50.91,9374247 -2023-03-21,GOLDBEES,52.45,52.45,50.3,50.48,4152847 -2023-03-22,GOLDBEES,50.1,50.1,49.77,50.04,16592552 -2023-03-23,GOLDBEES,50.7,50.7,50.32,50.36,9676515 -2023-03-24,GOLDBEES,50.5,51.06,50.46,50.9,4762415 -2023-03-27,GOLDBEES,50.76,50.76,50.14,50.4,6111441 -2023-03-28,GOLDBEES,50.68,50.68,50.02,50.41,7012406 -2023-03-29,GOLDBEES,50.97,51.06,50.45,50.69,3699065 -2023-03-31,GOLDBEES,50.8,51.44,50.8,51.07,6527536 -2023-04-03,GOLDBEES,50.7,50.9,50.41,50.8,5802605 -2023-04-05,GOLDBEES,51.8,52.49,51.75,51.86,6683360 -2023-04-06,GOLDBEES,51.64,51.87,51.56,51.81,4684885 -2023-04-10,GOLDBEES,51.68,51.68,51.11,51.38,4825642 -2023-04-11,GOLDBEES,51.45,51.62,51.1,51.55,3126795 -2023-04-12,GOLDBEES,51.97,51.97,51.59,51.72,2107439 -2023-04-13,GOLDBEES,51.99,51.99,51.73,51.94,3068716 -2023-04-17,GOLDBEES,51.7,51.76,51.12,51.7,2780804 -2023-04-18,GOLDBEES,50.93,51.63,50.93,51.52,2607685 -2023-04-19,GOLDBEES,51.84,51.84,51.07,51.12,24059884 -2023-04-20,GOLDBEES,51.9,51.91,51.33,51.64,4638296 -2023-04-21,GOLDBEES,51.65,51.91,51.24,51.29,3650585 -2023-04-24,GOLDBEES,51.51,51.51,51.02,51.26,2660843 -2023-04-25,GOLDBEES,51.68,51.91,51.26,51.32,3122970 -2023-04-26,GOLDBEES,51.67,51.89,51.35,51.48,1868163 -2023-04-27,GOLDBEES,51.68,51.68,51.42,51.47,1677642 -2023-04-28,GOLDBEES,51.38,51.38,51.2,51.25,1904628 -2023-05-02,GOLDBEES,51.53,51.53,51.06,51.31,5643337 -2023-05-03,GOLDBEES,52.85,52.85,51.51,52.06,2664385 -2023-05-04,GOLDBEES,53.6,53.6,52.26,52.51,4360800 -2023-05-05,GOLDBEES,53.08,53.08,52.46,52.5,3223986 -2023-05-08,GOLDBEES,52.2,52.25,51.98,52.17,3089746 -2023-05-09,GOLDBEES,52.3,52.44,52.15,52.37,3174692 -2023-05-10,GOLDBEES,52.55,52.55,52.35,52.43,3804699 -2023-05-11,GOLDBEES,52.43,52.54,52.25,52.37,2016110 -2023-05-12,GOLDBEES,52.15,52.15,51.85,51.91,3345301 -2023-05-15,GOLDBEES,52.34,52.52,52.05,52.28,2473337 -2023-05-16,GOLDBEES,52.3,52.3,52.0,52.05,2608312 -2023-05-17,GOLDBEES,51.75,51.75,51.56,51.62,3919739 -2023-05-18,GOLDBEES,51.6,51.65,51.42,51.59,1567727 -2023-05-19,GOLDBEES,51.49,51.49,51.28,51.44,2730413 -2023-05-22,GOLDBEES,49.9,52.09,49.9,51.98,4148458 -2023-05-23,GOLDBEES,52.4,52.4,50.4,51.43,3155167 -2023-05-24,GOLDBEES,52.27,52.27,51.54,51.75,2764715 -2023-05-25,GOLDBEES,51.75,51.75,50.2,51.45,2717194 -2023-05-26,GOLDBEES,53.0,53.0,51.16,51.33,2465982 -2023-05-29,GOLDBEES,51.3,51.81,51.11,51.18,2542716 -2023-05-30,GOLDBEES,51.43,51.43,51.0,51.14,3304510 -2023-05-31,GOLDBEES,51.48,51.49,51.01,51.13,3035185 -2023-06-01,GOLDBEES,51.44,51.44,50.95,50.99,4059946 -2023-06-02,GOLDBEES,51.33,51.61,51.12,51.32,2845619 -2023-06-05,GOLDBEES,51.0,51.0,50.65,50.72,5408201 -2023-06-06,GOLDBEES,50.81,51.33,50.72,51.07,3104068 -2023-06-07,GOLDBEES,51.3,51.3,50.88,50.99,2619324 -2023-06-08,GOLDBEES,50.91,50.91,50.65,50.7,2389085 -2023-06-09,GOLDBEES,51.38,51.38,50.82,50.96,3521432 -2023-06-12,GOLDBEES,50.95,51.1,50.81,50.93,2970118 -2023-06-13,GOLDBEES,50.98,50.98,50.83,50.89,1534463 -2023-06-14,GOLDBEES,50.7,50.7,50.51,50.56,2475767 -2023-06-15,GOLDBEES,50.43,50.44,50.12,50.16,3347489 -2023-06-16,GOLDBEES,50.55,50.7,50.29,50.66,2329107 -2023-06-19,GOLDBEES,50.78,50.78,50.36,50.53,2465714 -2023-06-20,GOLDBEES,50.36,50.6,50.36,50.49,2232025 -2023-06-21,GOLDBEES,50.33,50.34,50.05,50.09,3310301 -2023-06-22,GOLDBEES,50.1,50.1,49.71,49.86,3525799 -2023-06-23,GOLDBEES,49.6,49.79,49.0,49.75,3149502 -2023-06-26,GOLDBEES,51.25,51.25,49.78,49.99,2461652 -2023-06-27,GOLDBEES,48.5,50.26,48.5,49.8,1963954 -2023-06-28,GOLDBEES,49.78,49.88,49.46,49.55,2536016 -2023-06-30,GOLDBEES,49.86,49.86,49.24,49.31,4198762 -2023-07-03,GOLDBEES,50.8,50.8,47.85,49.56,3321759 -2023-07-04,GOLDBEES,51.05,51.05,49.7,49.88,3242266 -2023-07-05,GOLDBEES,50.24,50.24,49.57,49.98,2920838 -2023-07-06,GOLDBEES,49.95,50.02,49.81,49.9,3122923 -2023-07-07,GOLDBEES,51.4,51.4,49.8,50.02,2881198 -2023-07-10,GOLDBEES,51.5,51.5,49.97,50.03,3318834 -2023-07-11,GOLDBEES,51.55,51.55,49.83,50.16,2680421 -2023-07-12,GOLDBEES,50.28,50.29,50.08,50.1,2861761 -2023-07-13,GOLDBEES,50.25,50.61,50.25,50.52,3956450 -2023-07-14,GOLDBEES,50.65,50.68,50.5,50.59,2947591 -2023-07-17,GOLDBEES,51.5,51.5,50.29,50.49,2897048 -2023-07-18,GOLDBEES,50.65,50.69,50.51,50.66,3455452 -2023-07-19,GOLDBEES,50.8,51.1,50.8,51.02,3510703 -2023-07-20,GOLDBEES,51.25,51.25,51.05,51.08,2538202 -2023-07-21,GOLDBEES,50.95,50.95,50.61,50.65,3002336 -2023-07-24,GOLDBEES,50.65,50.68,50.44,50.65,3016047 -2023-07-25,GOLDBEES,52.15,52.15,49.8,50.58,2378439 -2023-07-26,GOLDBEES,49.05,50.91,49.05,50.84,2066147 -2023-07-27,GOLDBEES,49.3,51.26,49.3,50.93,2359486 -2023-07-28,GOLDBEES,50.22,50.8,50.22,50.67,3044246 -2023-07-31,GOLDBEES,52.2,52.2,50.58,50.66,2724579 -2023-08-01,GOLDBEES,52.2,52.2,50.54,50.69,2808981 -2023-08-02,GOLDBEES,50.6,50.73,50.51,50.68,2766414 -2023-08-03,GOLDBEES,50.73,50.73,50.22,50.54,3504581 -2023-08-04,GOLDBEES,52.05,52.05,50.34,50.5,1884959 -2023-08-07,GOLDBEES,52.0,52.0,50.41,50.49,2346100 -2023-08-08,GOLDBEES,52.0,52.0,50.4,50.56,2327953 -2023-08-09,GOLDBEES,52.0,52.0,49.05,50.37,1844205 -2023-08-10,GOLDBEES,51.9,51.9,50.1,50.23,2807602 -2023-08-11,GOLDBEES,50.18,50.18,49.9,50.13,2670804 -2023-08-14,GOLDBEES,51.65,51.65,50.01,50.09,2275541 -2023-08-16,GOLDBEES,50.48,50.48,49.96,50.11,2226988 -2023-08-17,GOLDBEES,51.6,51.6,49.63,49.82,3112288 -2023-08-18,GOLDBEES,49.82,49.82,49.54,49.75,1845726 -2023-08-21,GOLDBEES,49.66,50.08,49.62,49.68,3301667 -2023-08-22,GOLDBEES,51.15,51.15,49.73,49.9,2084194 -2023-08-23,GOLDBEES,50.18,50.18,49.75,49.81,3727962 -2023-08-24,GOLDBEES,51.3,51.3,48.94,50.03,2304166 -2023-08-25,GOLDBEES,50.02,50.03,49.87,49.94,1955871 -2023-08-28,GOLDBEES,50.03,50.03,49.77,49.8,2459176 -2023-08-29,GOLDBEES,51.3,51.3,49.94,49.98,2026617 -2023-08-30,GOLDBEES,51.5,51.5,50.12,50.34,2513078 -2023-08-31,GOLDBEES,50.35,50.7,50.3,50.35,2754610 -2023-09-01,GOLDBEES,50.4,50.44,50.25,50.37,3540459 -2023-09-04,GOLDBEES,50.55,50.63,50.4,50.44,4023285 -2023-09-05,GOLDBEES,50.43,50.5,50.31,50.35,3132796 -2023-09-06,GOLDBEES,50.32,50.41,50.2,50.31,1934818 -2023-09-07,GOLDBEES,51.8,51.8,50.1,50.17,2171675 -2023-09-08,GOLDBEES,50.47,50.47,50.17,50.21,2405062 -2023-09-11,GOLDBEES,50.21,51.7,49.9,50.16,4310243 -2023-09-12,GOLDBEES,50.17,50.23,48.65,50.02,2862912 -2023-09-13,GOLDBEES,51.5,51.5,49.75,49.88,2467090 -2023-09-14,GOLDBEES,50.08,50.18,49.76,49.88,2684250 -2023-09-15,GOLDBEES,51.4,51.4,49.95,50.12,2701704 -2023-09-18,GOLDBEES,50.57,50.57,50.03,50.44,2785227 -2023-09-20,GOLDBEES,50.46,50.64,50.36,50.38,2700162 -2023-09-21,GOLDBEES,49.6,50.45,49.6,50.27,2725534 -2023-09-22,GOLDBEES,50.2,50.29,50.1,50.22,2824953 -2023-09-25,GOLDBEES,50.3,50.3,49.82,50.22,1943054 -2023-09-26,GOLDBEES,50.22,50.38,50.01,50.02,2370206 -2023-09-27,GOLDBEES,49.94,49.94,49.51,49.7,3315836 -2023-09-28,GOLDBEES,49.39,49.48,49.12,49.37,4265474 -2023-09-29,GOLDBEES,49.25,49.69,49.0,49.29,5822166 -2023-10-03,GOLDBEES,47.8,49.89,47.8,48.83,12887312 -2023-10-04,GOLDBEES,50.3,50.3,48.1,48.36,8145199 -2023-10-05,GOLDBEES,48.55,48.55,48.17,48.25,6421522 -2023-10-06,GOLDBEES,48.34,48.76,48.23,48.38,11110656 -2023-10-09,GOLDBEES,49.85,49.94,48.63,48.88,18450424 -2023-10-10,GOLDBEES,49.29,49.29,48.86,48.93,6469486 -2023-10-11,GOLDBEES,49.18,49.2,48.8,49.17,3861459 -2023-10-12,GOLDBEES,49.2,49.49,49.2,49.39,3986932 -2023-10-13,GOLDBEES,49.39,49.56,49.2,49.49,2529347 -2023-10-16,GOLDBEES,50.95,50.95,50.0,50.25,6107437 -2023-10-17,GOLDBEES,50.39,50.39,50.14,50.31,4384291 -2023-10-18,GOLDBEES,51.3,51.3,50.48,50.78,4319795 -2023-10-19,GOLDBEES,50.94,50.99,50.69,50.91,5754437 -2023-10-20,GOLDBEES,51.46,51.66,51.21,51.59,7276449 -2023-10-23,GOLDBEES,51.59,51.63,51.31,51.54,7956254 -2023-10-25,GOLDBEES,51.69,51.69,51.27,51.41,7689457 -2023-10-26,GOLDBEES,51.9,51.9,51.55,51.83,8832646 -2023-10-27,GOLDBEES,51.98,51.99,51.56,51.64,4682849 -2023-10-30,GOLDBEES,52.3,52.3,51.85,52.02,4571747 -2023-10-31,GOLDBEES,52.14,52.15,51.85,52.06,4323961 -2023-11-01,GOLDBEES,51.9,51.9,51.41,51.76,4307988 -2023-11-02,GOLDBEES,51.9,51.9,51.38,51.85,3706297 -2023-11-03,GOLDBEES,51.47,51.95,51.47,51.8,3203929 -2023-11-06,GOLDBEES,51.8,51.8,51.52,51.75,5369415 -2023-11-07,GOLDBEES,51.6,51.6,51.32,51.36,4250564 -2023-11-08,GOLDBEES,51.5,51.5,51.27,51.4,3223867 -2023-11-09,GOLDBEES,51.1,51.1,50.9,50.94,3926743 -2023-11-10,GOLDBEES,51.3,51.41,51.1,51.31,5683308 -2023-11-13,GOLDBEES,51.28,51.44,50.85,50.93,4839603 -2023-11-15,GOLDBEES,51.7,51.85,50.85,51.46,3955640 -2023-11-16,GOLDBEES,53.0,53.0,51.25,51.39,3282652 -2023-11-17,GOLDBEES,51.95,51.95,51.29,51.86,4213896 -2023-11-20,GOLDBEES,52.8,52.8,51.38,51.66,3682655 -2023-11-21,GOLDBEES,52.6,52.6,51.71,51.88,2623630 -2023-11-22,GOLDBEES,52.24,52.24,51.94,52.17,4748477 -2023-11-23,GOLDBEES,52.39,52.39,51.8,52.02,2382541 -2023-11-24,GOLDBEES,52.9,52.9,51.78,52.15,5370475 -2023-11-28,GOLDBEES,53.75,53.75,52.27,52.3,3445333 -2023-11-29,GOLDBEES,53.85,53.85,52.91,53.05,6169273 -2023-11-30,GOLDBEES,54.65,54.65,52.73,53.15,2888819 -2023-12-01,GOLDBEES,54.75,54.75,53.06,53.29,3315625 -2023-12-04,GOLDBEES,54.35,54.35,53.5,53.72,7685812 -2023-12-05,GOLDBEES,53.1,53.19,52.86,52.94,6207060 -2023-12-06,GOLDBEES,52.94,53.1,51.35,52.83,4073967 -2023-12-07,GOLDBEES,53.0,53.09,52.72,53.03,3667498 -2023-12-08,GOLDBEES,53.1,53.1,52.9,52.94,2923772 -2023-12-11,GOLDBEES,52.11,52.4,52.0,52.02,13193214 -2023-12-12,GOLDBEES,51.98,52.0,51.81,51.85,15764942 -2023-12-13,GOLDBEES,53.4,53.4,51.61,51.83,8031806 -2023-12-14,GOLDBEES,53.4,53.4,51.5,52.8,16324182 -2023-12-15,GOLDBEES,52.5,53.85,52.5,52.81,3644830 -2023-12-18,GOLDBEES,52.7,52.7,52.35,52.49,5242081 -2023-12-19,GOLDBEES,52.6,52.73,52.41,52.59,10811458 -2023-12-20,GOLDBEES,52.75,52.99,52.75,52.83,7715142 -2023-12-21,GOLDBEES,52.9,52.95,52.33,52.86,4154616 -2023-12-22,GOLDBEES,54.45,54.45,51.25,53.19,5225643 -2023-12-26,GOLDBEES,53.5,53.53,53.35,53.46,5025974 -2023-12-27,GOLDBEES,53.59,53.67,53.4,53.63,5203005 -2023-12-28,GOLDBEES,54.1,54.1,53.71,53.84,4161520 -2023-12-29,GOLDBEES,54.65,55.3,53.51,53.66,4379180 -2024-01-01,GOLDBEES,53.75,53.83,53.55,53.74,3996865 -2024-01-02,GOLDBEES,53.9,54.06,53.76,54.01,6369905 -2024-01-03,GOLDBEES,53.85,53.85,53.46,53.53,5429046 -2024-01-04,GOLDBEES,53.3,53.35,52.65,53.29,5726820 -2024-01-05,GOLDBEES,53.4,53.4,53.1,53.14,7403332 -2024-01-08,GOLDBEES,53.54,53.54,52.74,52.85,6264962 -2024-01-09,GOLDBEES,53.24,53.24,52.8,53.02,4307157 -2024-01-10,GOLDBEES,53.22,53.42,52.63,52.92,3667366 -2024-01-11,GOLDBEES,52.9,52.9,52.77,52.84,3419413 -2024-01-12,GOLDBEES,52.84,53.25,52.8,52.99,10182923 -2024-01-15,GOLDBEES,53.2,53.94,53.2,53.25,4092852 -2024-01-16,GOLDBEES,54.85,54.85,52.98,53.05,3616602 -2024-01-17,GOLDBEES,52.85,52.85,52.59,52.67,4241987 -2024-01-18,GOLDBEES,54.25,54.25,52.36,52.49,4362662 -2024-01-19,GOLDBEES,53.12,53.12,52.6,52.84,3275231 -2024-01-23,GOLDBEES,53.18,53.18,52.28,52.86,4651343 -2024-01-24,GOLDBEES,52.7,52.94,52.7,52.91,5830182 -2024-01-25,GOLDBEES,52.81,52.84,52.69,52.72,3012454 -2024-01-29,GOLDBEES,54.0,54.0,52.6,52.97,3395715 -2024-01-30,GOLDBEES,53.0,53.16,52.81,53.13,2905691 -2024-01-31,GOLDBEES,54.7,54.7,53.0,53.35,4770794 -2024-02-01,GOLDBEES,53.97,53.97,52.6,53.46,3752403 -2024-02-02,GOLDBEES,53.9,53.9,53.39,53.58,2757580 -2024-02-05,GOLDBEES,53.45,53.45,52.93,52.98,5752682 -2024-02-06,GOLDBEES,54.55,54.55,52.85,52.94,3487216 -2024-02-07,GOLDBEES,53.19,53.23,52.92,53.21,4643277 -2024-02-08,GOLDBEES,53.59,53.59,53.0,53.05,2506407 -2024-02-09,GOLDBEES,52.91,53.19,52.91,53.05,2540282 -2024-02-12,GOLDBEES,53.0,53.0,52.75,52.79,4060609 -2024-02-13,GOLDBEES,54.35,54.35,52.6,52.81,2092214 -2024-02-14,GOLDBEES,52.65,52.65,51.25,52.1,6828991 -2024-02-15,GOLDBEES,52.39,52.39,52.01,52.17,4848262 -2024-02-16,GOLDBEES,52.5,52.5,52.2,52.35,4522588 -2024-02-19,GOLDBEES,53.9,53.9,52.37,52.64,3209608 -2024-02-20,GOLDBEES,54.2,54.2,52.45,52.56,2532390 -2024-02-21,GOLDBEES,52.86,53.4,52.58,52.64,1762556 -2024-02-22,GOLDBEES,52.68,52.79,52.45,52.72,1823657 -2024-02-23,GOLDBEES,52.98,53.06,52.4,52.44,3260583 -2024-02-26,GOLDBEES,53.06,53.12,52.48,52.71,3089841 -2024-02-27,GOLDBEES,54.3,54.3,51.6,52.79,3939347 -2024-02-28,GOLDBEES,53.12,53.12,52.36,52.6,1982171 -2024-02-29,GOLDBEES,54.2,54.2,52.52,52.78,2394588 -2024-03-01,GOLDBEES,53.7,53.7,52.68,52.9,3979857 -2024-03-04,GOLDBEES,54.0,54.16,53.23,53.89,6321132 -2024-03-05,GOLDBEES,54.7,54.7,54.24,54.62,6871961 -2024-03-06,GOLDBEES,54.9,54.9,54.52,54.72,5869713 -2024-03-07,GOLDBEES,55.0,55.5,54.9,55.44,5552924 -2024-03-11,GOLDBEES,56.19,56.32,55.58,56.01,7630767 -2024-03-12,GOLDBEES,56.2,56.2,55.81,55.94,5363816 -2024-03-13,GOLDBEES,55.7,55.7,55.41,55.47,6135527 -2024-03-14,GOLDBEES,56.22,56.31,55.41,55.84,6579954 -2024-03-15,GOLDBEES,55.9,55.9,55.51,55.73,4816645 -2024-03-18,GOLDBEES,55.5,55.53,55.21,55.5,4157750 -2024-03-19,GOLDBEES,56.0,56.85,55.18,55.61,4423101 -2024-03-20,GOLDBEES,55.9,55.9,55.61,55.72,3902548 -2024-03-21,GOLDBEES,57.4,57.69,56.32,56.7,6209552 -2024-03-22,GOLDBEES,57.0,57.0,55.9,55.99,6611760 -2024-03-26,GOLDBEES,56.4,56.4,55.9,56.3,6626028 -2024-03-27,GOLDBEES,56.23,56.34,56.1,56.22,4230421 -2024-03-28,GOLDBEES,57.9,57.9,56.22,56.61,5581816 -2024-04-01,GOLDBEES,58.3,58.55,57.61,58.32,13493168 -2024-04-02,GOLDBEES,58.45,58.7,58.23,58.64,9271109 -2024-04-03,GOLDBEES,59.2,59.2,58.56,58.77,9579587 -2024-04-04,GOLDBEES,59.49,59.49,59.11,59.18,6481237 -2024-04-05,GOLDBEES,60.7,62.0,58.66,59.03,9365013 -2024-04-08,GOLDBEES,59.92,60.7,59.92,60.21,10360893 -2024-04-09,GOLDBEES,60.63,60.65,59.93,60.55,7057775 -2024-04-10,GOLDBEES,62.35,62.35,60.41,60.62,5582529 -2024-04-12,GOLDBEES,61.8,61.98,61.31,61.91,9381201 -2024-04-15,GOLDBEES,62.0,62.27,61.14,61.23,13045087 -2024-04-16,GOLDBEES,62.39,62.39,61.76,61.89,10566826 -2024-04-18,GOLDBEES,62.18,62.18,61.71,61.96,5070662 -2024-04-19,GOLDBEES,62.35,62.59,61.25,62.24,6921253 -2024-04-22,GOLDBEES,62.19,62.2,60.71,61.74,8180384 -2024-04-23,GOLDBEES,62.7,62.7,60.15,60.25,12070503 -2024-04-24,GOLDBEES,60.9,61.2,60.51,60.73,4634988 -2024-04-25,GOLDBEES,60.8,61.09,60.51,60.86,4876403 -2024-04-26,GOLDBEES,61.38,61.49,60.9,61.33,4519248 -2024-04-29,GOLDBEES,61.65,61.65,60.3,61.3,5112802 -2024-04-30,GOLDBEES,62.21,62.21,59.9,60.88,9870167 -2024-05-02,GOLDBEES,61.2,61.2,60.76,60.85,5060651 -2024-05-03,GOLDBEES,61.27,61.27,60.26,60.48,7101832 -2024-05-06,GOLDBEES,60.84,60.87,60.51,60.72,6853852 -2024-05-07,GOLDBEES,60.99,60.99,60.62,60.68,4939015 -2024-05-08,GOLDBEES,60.9,60.9,60.35,60.5,4069276 -2024-05-09,GOLDBEES,60.86,60.87,60.21,60.42,2861844 -2024-05-10,GOLDBEES,61.0,61.99,61.0,61.92,11479352 -2024-05-13,GOLDBEES,62.0,62.7,61.05,61.15,7487553 -2024-05-14,GOLDBEES,62.7,62.7,59.9,61.19,5400506 -2024-05-15,GOLDBEES,61.65,61.79,61.3,61.71,3894440 -2024-05-16,GOLDBEES,62.03,62.3,61.92,62.0,3465714 -2024-05-17,GOLDBEES,62.7,62.7,61.71,61.96,4610205 -2024-05-21,GOLDBEES,64.8,64.8,62.48,62.63,6553090 -2024-05-22,GOLDBEES,62.9,62.9,62.51,62.68,4495340 -2024-05-23,GOLDBEES,61.99,61.99,61.32,61.62,9072908 -2024-05-24,GOLDBEES,61.0,61.09,60.7,60.89,9672413 -2024-05-27,GOLDBEES,61.19,61.19,60.74,61.0,4755447 -2024-05-28,GOLDBEES,61.39,61.39,60.89,61.12,4391228 -2024-05-29,GOLDBEES,61.5,61.6,61.11,61.2,5470880 -2024-05-30,GOLDBEES,61.29,61.29,60.67,60.74,3995720 -2024-05-31,GOLDBEES,61.0,61.35,60.71,61.29,4155444 -2024-06-03,GOLDBEES,60.8,61.02,60.36,60.59,13340542 -2024-06-04,GOLDBEES,61.39,61.39,59.76,60.56,11342481 -2024-06-05,GOLDBEES,60.56,61.7,60.56,60.68,5903512 -2024-06-06,GOLDBEES,61.5,61.8,61.31,61.45,5225983 -2024-06-07,GOLDBEES,61.5,62.09,60.98,61.09,7319475 -2024-06-10,GOLDBEES,60.9,60.9,59.97,60.13,14031401 -2024-06-11,GOLDBEES,60.48,60.5,60.01,60.42,4138814 -2024-06-12,GOLDBEES,60.57,60.8,60.52,60.59,3879917 -2024-06-13,GOLDBEES,61.8,61.8,60.45,60.59,4842355 -2024-06-14,GOLDBEES,60.9,60.9,60.21,60.6,5729995 -2024-06-18,GOLDBEES,60.88,60.89,60.27,60.33,8789943 -2024-06-19,GOLDBEES,60.79,60.83,60.36,60.71,4444925 -2024-06-20,GOLDBEES,61.28,61.28,60.74,61.03,5884696 -2024-06-21,GOLDBEES,60.8,61.62,60.8,61.53,4982944 -2024-06-24,GOLDBEES,61.0,61.0,60.52,60.62,8708092 -2024-06-25,GOLDBEES,60.88,60.91,60.1,60.75,3566974 -2024-06-26,GOLDBEES,60.74,60.74,60.21,60.46,8076853 -2024-06-27,GOLDBEES,60.22,60.41,59.9,60.32,7872785 -2024-06-28,GOLDBEES,60.52,60.84,60.35,60.63,4174732 -2024-07-01,GOLDBEES,61.8,61.8,60.41,60.55,6305845 -2024-07-02,GOLDBEES,60.75,60.85,60.33,60.72,9861239 -2024-07-03,GOLDBEES,60.99,61.21,60.71,61.07,5302647 -2024-07-04,GOLDBEES,61.59,61.59,61.18,61.29,5671881 -2024-07-05,GOLDBEES,61.59,61.59,61.11,61.48,7776786 -2024-07-08,GOLDBEES,62.9,62.9,61.48,61.57,7024391 -2024-07-09,GOLDBEES,61.59,61.6,61.21,61.38,4932706 -2024-07-10,GOLDBEES,61.68,61.68,61.32,61.54,4476581 -2024-07-11,GOLDBEES,61.64,61.89,61.51,61.68,4771144 -2024-07-12,GOLDBEES,62.0,62.19,61.85,61.89,4961067 -2024-07-15,GOLDBEES,62.18,62.19,61.81,61.92,7078648 -2024-07-16,GOLDBEES,62.3,62.49,62.01,62.44,6023780 -2024-07-18,GOLDBEES,62.5,63.28,62.5,62.91,8182779 -2024-07-19,GOLDBEES,62.45,62.6,62.0,62.41,7628732 -2024-07-22,GOLDBEES,63.8,63.8,61.78,62.08,7638842 -2024-07-23,GOLDBEES,62.18,62.18,60.0,60.16,26869060 -2024-07-24,GOLDBEES,60.5,61.47,58.92,59.6,22114791 -2024-07-25,GOLDBEES,59.87,60.01,59.0,59.37,12969604 -2024-07-26,GOLDBEES,60.85,60.85,59.07,59.99,14643754 -2024-07-29,GOLDBEES,60.5,61.35,58.65,58.78,37546218 -2024-07-30,GOLDBEES,59.49,59.49,57.85,58.35,23191997 -2024-07-31,GOLDBEES,60.1,60.1,58.21,58.68,13112644 -2024-08-01,GOLDBEES,58.82,59.26,58.81,59.09,15318057 -2024-08-02,GOLDBEES,59.3,59.9,59.23,59.67,14408631 -2024-08-05,GOLDBEES,59.74,59.99,58.57,58.74,28739897 -2024-08-06,GOLDBEES,58.98,58.99,58.11,58.62,21329411 +2020-05-04,BHAGERIA,95.58,110.9,91.3,105.12,23729 +2020-05-05,BHAGERIA,106.39,113.58,102.35,105.64,33004 +2020-05-06,BHAGERIA,108.08,116.73,104.13,112.87,35894 +2020-05-07,BHAGERIA,113.58,115.93,108.46,109.68,5425 +2020-05-08,BHAGERIA,112.4,112.4,103.9,106.01,2970 +2020-05-11,BHAGERIA,107.09,107.09,101.69,103.62,5471 +2020-05-12,BHAGERIA,101.5,109.96,98.68,99.53,5960 +2020-05-13,BHAGERIA,102.53,105.78,100.56,102.82,6627 +2020-05-14,BHAGERIA,103.38,106.29,102.44,103.05,1051 +2020-05-15,BHAGERIA,100.51,101.5,99.86,100.28,283 +2020-05-18,BHAGERIA,98.68,99.76,91.82,94.88,7901 +2020-05-19,BHAGERIA,94.97,97.32,91.49,93.23,1998 +2020-05-20,BHAGERIA,93.98,96.1,93.75,94.55,2522 +2020-05-21,BHAGERIA,94.41,100.7,94.41,97.08,3772 +2020-05-22,BHAGERIA,99.29,99.43,96.57,96.9,1222 +2020-05-26,BHAGERIA,98.45,106.62,98.45,100.09,16592 +2020-05-27,BHAGERIA,100.66,101.22,97.27,101.22,1463 +2020-05-28,BHAGERIA,101.55,105.26,100.56,100.84,3694 +2020-05-29,BHAGERIA,99.62,100.04,98.31,98.82,852 +2020-06-01,BHAGERIA,109.02,109.02,95.86,99.67,2983 +2020-06-02,BHAGERIA,99.62,106.2,99.62,105.03,10452 +2020-06-03,BHAGERIA,107.0,107.14,103.38,103.85,16272 +2020-06-04,BHAGERIA,104.41,104.41,101.5,102.16,1581 +2020-06-05,BHAGERIA,105.73,107.94,104.56,104.98,9196 +2020-06-08,BHAGERIA,107.14,107.14,101.88,102.53,3587 +2020-06-09,BHAGERIA,103.33,105.21,100.47,101.5,817 +2020-06-10,BHAGERIA,100.56,108.5,100.56,105.59,13503 +2020-06-11,BHAGERIA,102.53,109.16,102.53,103.43,2766 +2020-06-12,BHAGERIA,100.37,107.94,98.63,102.72,1966 +2020-06-15,BHAGERIA,103.99,109.96,102.96,106.11,16470 +2020-06-16,BHAGERIA,107.56,109.02,102.44,104.7,17004 +2020-06-17,BHAGERIA,96.8,107.09,96.8,105.82,1231 +2020-06-18,BHAGERIA,106.76,109.96,105.26,107.19,14535 +2020-06-22,BHAGERIA,116.54,120.91,113.34,115.03,24279 +2020-06-23,BHAGERIA,117.48,117.9,114.19,115.46,8755 +2020-06-24,BHAGERIA,114.33,116.77,112.78,112.78,9575 +2020-06-25,BHAGERIA,110.01,113.72,108.46,111.13,4657 +2020-06-26,BHAGERIA,111.32,112.78,110.05,110.76,5285 +2020-06-29,BHAGERIA,111.18,111.18,105.31,106.81,10789 +2021-08-02,BPCL,187.24,192.19,186.59,191.31,9965680 +2021-08-03,BPCL,192.53,194.3,190.77,193.65,7855132 +2021-08-04,BPCL,193.49,194.32,190.6,191.04,5192276 +2021-08-05,BPCL,190.6,191.65,188.54,189.52,7099910 +2021-08-06,BPCL,189.73,193.49,189.73,190.4,8118604 +2021-08-09,BPCL,191.19,191.82,188.35,189.1,4555246 +2021-08-10,BPCL,189.94,190.1,185.03,185.84,7098198 +2021-08-11,BPCL,186.38,188.7,184.11,188.05,10635072 +2021-08-12,BPCL,188.89,190.31,184.75,187.28,12567714 +2021-08-13,BPCL,188.05,191.75,187.34,190.1,14232032 +2021-08-16,BPCL,191.61,195.41,190.17,193.91,17964436 +2021-08-17,BPCL,194.68,196.31,192.65,194.32,14363500 +2021-08-18,BPCL,195.14,195.14,192.67,193.7,7947234 +2021-08-20,BPCL,192.99,194.53,189.31,190.23,12114818 +2021-08-23,BPCL,191.69,192.09,187.26,188.77,7925892 +2021-08-24,BPCL,189.31,191.92,189.25,190.73,7248688 +2021-08-25,BPCL,191.4,194.07,191.08,192.53,9704266 +2021-08-26,BPCL,192.48,197.0,191.65,195.05,14847298 +2021-08-27,BPCL,196.02,197.96,194.8,196.96,12536762 +2021-08-30,BPCL,198.46,198.46,197.08,197.48,9029840 +2021-09-01,BPCL,197.77,200.34,197.33,199.34,10439002 +2021-09-02,BPCL,199.76,201.24,199.34,200.51,8362628 +2021-09-03,BPCL,201.85,206.44,200.68,205.31,16372070 +2021-09-06,BPCL,207.26,207.49,204.77,205.11,13979558 +2021-09-07,BPCL,205.06,206.23,201.01,201.41,13420280 +2021-09-08,BPCL,202.26,206.02,201.39,204.58,13609662 +2021-09-09,BPCL,204.73,205.61,203.83,205.25,9084984 +2021-09-13,BPCL,206.44,208.64,205.4,208.16,21460684 +2021-09-14,BPCL,209.37,210.2,204.98,206.07,24182782 +2021-09-15,BPCL,206.44,206.84,203.98,204.75,22748506 +2021-09-16,BPCL,191.84,193.83,190.98,192.52,34750954 +2021-09-17,BPCL,193.37,193.81,189.47,191.29,24016408 +2021-09-20,BPCL,189.01,190.15,183.7,184.34,14744276 +2021-09-21,BPCL,184.12,185.87,181.01,181.44,22963476 +2021-09-22,BPCL,181.75,184.82,181.75,184.23,9640070 +2021-09-23,BPCL,185.54,186.05,182.91,184.14,11769116 +2021-09-24,BPCL,184.6,185.59,180.68,181.88,12674828 +2021-09-27,BPCL,183.48,185.26,182.65,184.43,9778866 +2021-09-28,BPCL,186.05,188.66,185.48,188.37,18266942 +2021-09-29,BPCL,188.33,192.06,186.79,191.57,15251714 +2021-10-01,BPCL,189.38,191.88,188.11,189.89,5489980 +2021-10-04,BPCL,190.3,192.06,190.08,191.11,5362228 +2021-10-05,BPCL,191.11,195.34,191.05,194.62,18020292 +2021-10-06,BPCL,196.0,198.17,195.19,196.09,16248822 +2021-10-07,BPCL,197.98,198.19,196.44,196.97,7445114 +2021-10-08,BPCL,197.98,198.19,194.95,197.08,6019304 +2021-10-11,BPCL,197.32,199.58,197.1,199.25,11833332 +2021-10-12,BPCL,199.23,200.47,197.8,199.62,10923204 +2021-10-13,BPCL,200.39,201.88,198.76,201.11,14072722 +2021-10-14,BPCL,201.7,202.67,200.83,201.4,7894780 +2021-10-18,BPCL,206.09,206.09,202.16,202.8,8784646 +2021-10-19,BPCL,203.41,203.89,197.3,198.65,10805314 +2021-10-20,BPCL,198.19,198.59,191.33,193.42,13086926 +2021-10-21,BPCL,195.23,199.07,194.27,197.78,19775152 +2021-10-22,BPCL,197.76,198.63,194.03,196.11,7829992 +2021-10-25,BPCL,196.0,196.62,188.48,189.29,14550354 +2021-10-26,BPCL,188.99,191.6,187.69,189.01,9945226 +2021-10-27,BPCL,190.06,190.52,187.23,187.54,6737796 +2021-10-28,BPCL,188.11,188.99,183.75,184.51,7242482 +2021-10-29,BPCL,183.72,186.36,181.36,183.15,12075018 +2021-11-01,BPCL,187.67,187.67,184.12,184.89,11652400 +2021-11-02,BPCL,185.48,185.87,182.23,182.47,8099346 +2021-11-03,BPCL,183.29,184.84,181.62,181.93,10516486 +2021-11-04,BPCL,184.1,184.27,183.33,184.05,1975024 +2021-11-08,BPCL,185.92,189.75,184.8,189.32,11870418 +2021-11-09,BPCL,189.73,189.75,187.23,188.77,5867180 +2021-11-10,BPCL,189.42,190.3,188.61,189.1,6565108 +2021-11-11,BPCL,188.96,189.54,187.23,188.67,6633538 +2021-11-12,BPCL,189.87,190.76,189.14,189.74,4288924 +2021-11-15,BPCL,189.83,190.78,188.39,189.14,3839888 +2021-11-16,BPCL,188.99,189.23,185.5,186.28,5533442 +2021-11-17,BPCL,186.55,186.66,182.86,183.57,7538798 +2021-11-18,BPCL,183.44,184.39,179.67,179.8,9990796 +2021-11-22,BPCL,180.11,180.96,174.39,175.5,10565788 +2021-11-23,BPCL,175.23,178.03,174.81,176.39,6765412 +2021-11-24,BPCL,177.94,181.58,176.92,178.94,8482816 +2021-11-25,BPCL,179.23,179.4,176.56,177.5,6323818 +2021-11-26,BPCL,176.19,176.21,166.36,167.18,20046662 +2021-11-29,BPCL,168.13,168.58,162.81,163.01,15037552 +2021-12-01,BPCL,165.36,166.78,162.28,163.59,13057566 +2021-12-02,BPCL,164.14,168.56,163.72,168.07,12449776 +2021-12-03,BPCL,169.69,172.3,169.15,171.2,17313246 +2021-12-06,BPCL,171.84,172.75,169.02,170.11,8919812 +2021-12-07,BPCL,171.2,172.46,170.91,172.04,7275406 +2021-12-08,BPCL,172.79,174.01,172.64,173.52,7187328 +2021-12-09,BPCL,174.9,178.12,174.03,174.68,12970082 +2021-12-10,BPCL,174.57,176.52,173.46,176.1,4565918 +2021-12-13,BPCL,176.99,177.67,173.48,174.06,5199416 +2021-12-14,BPCL,174.32,174.32,172.62,173.75,6582798 +2021-12-15,BPCL,173.46,174.08,169.95,170.49,11115184 +2021-12-16,BPCL,171.46,173.9,170.55,173.48,7909366 +2021-12-17,BPCL,174.35,175.03,169.51,170.66,16049722 +2021-12-20,BPCL,168.96,168.96,159.26,159.71,22510560 +2021-12-21,BPCL,161.66,162.32,158.55,161.57,12855558 +2021-12-22,BPCL,162.37,165.83,162.01,165.23,10045244 +2021-12-23,BPCL,166.27,167.8,165.03,167.4,10693866 +2021-12-24,BPCL,168.22,168.22,164.28,165.1,6287570 +2021-12-27,BPCL,164.56,166.43,163.03,166.09,4632660 +2021-12-28,BPCL,166.72,169.2,166.36,168.76,6449486 +2021-12-29,BPCL,169.02,169.84,167.31,169.07,8260658 +2021-12-30,BPCL,170.35,170.93,166.8,167.67,12171414 +2022-01-03,BPCL,170.35,171.68,170.35,171.28,6468384 +2022-01-04,BPCL,172.13,174.68,170.69,171.22,11799296 +2022-01-05,BPCL,170.77,175.9,170.11,175.1,13483996 +2022-01-06,BPCL,175.68,175.96,173.28,175.59,8237148 +2022-01-07,BPCL,176.56,178.74,175.23,175.77,11914426 +2022-01-10,BPCL,177.01,177.32,175.5,176.36,4179728 +2022-01-11,BPCL,176.92,176.92,173.08,173.52,6854016 +2022-01-12,BPCL,175.01,175.65,171.48,172.44,9246820 +2022-01-13,BPCL,173.1,176.36,171.79,175.01,8491424 +2022-01-14,BPCL,175.23,177.43,174.12,176.76,6915504 +2022-01-17,BPCL,177.89,179.4,176.83,177.69,9671610 +2022-01-18,BPCL,178.25,180.51,175.83,176.61,13220496 +2022-01-19,BPCL,175.68,178.12,174.35,174.94,10347976 +2022-01-20,BPCL,175.23,176.36,173.1,174.37,6495234 +2022-01-21,BPCL,174.7,175.7,168.58,169.33,10310538 +2022-01-24,BPCL,169.2,170.29,164.19,165.52,10668074 +2022-01-25,BPCL,165.07,170.26,163.25,169.71,9905300 +2022-01-27,BPCL,170.8,170.91,166.36,169.55,11474790 +2022-01-28,BPCL,170.77,174.57,169.18,169.69,8089918 +2022-02-01,BPCL,175.23,175.23,166.8,168.07,25515398 +2022-02-02,BPCL,170.8,171.06,168.29,169.51,11701576 +2022-02-03,BPCL,170.35,170.75,167.03,167.27,10658294 +2022-02-04,BPCL,167.31,168.58,165.94,166.65,8957710 +2022-02-07,BPCL,167.69,167.87,164.19,165.23,8189026 +2022-02-08,BPCL,166.09,167.91,164.43,167.42,6909612 +2022-02-09,BPCL,168.58,169.47,166.23,166.63,9292356 +2022-02-10,BPCL,167.57,167.93,165.68,166.2,12283058 +2022-02-11,BPCL,166.2,168.38,164.11,166.15,11262552 +2022-02-14,BPCL,164.11,164.49,162.11,162.62,10196386 +2022-02-15,BPCL,162.78,166.24,160.33,165.86,11049572 +2022-02-16,BPCL,166.81,170.13,166.49,168.2,10889816 +2022-02-17,BPCL,169.03,169.62,166.81,167.71,5224320 +2022-02-18,BPCL,167.01,169.03,167.01,167.77,4420434 +2022-02-21,BPCL,167.71,167.71,164.13,165.79,6207542 +2022-02-22,BPCL,161.86,163.86,157.05,159.75,14106162 +2022-02-23,BPCL,161.19,162.22,160.15,160.56,5636142 +2022-02-24,BPCL,156.91,158.26,148.87,149.74,14094970 +2022-02-25,BPCL,152.87,153.54,149.34,151.23,11679020 +2022-03-02,BPCL,155.79,160.38,152.78,153.81,15469204 +2022-03-03,BPCL,156.2,159.16,154.37,155.75,12825706 +2022-03-04,BPCL,156.44,158.04,154.22,156.62,15557860 +2022-03-07,BPCL,156.02,156.02,149.18,151.97,19936000 +2022-03-08,BPCL,151.88,154.22,149.59,153.59,12880560 +2022-03-09,BPCL,154.89,156.31,151.83,154.06,13563906 +2022-03-10,BPCL,158.26,159.16,155.34,156.91,18109208 +2022-03-11,BPCL,157.81,163.52,157.48,162.76,16557604 +2022-03-14,BPCL,161.77,162.31,158.42,161.7,16449824 +2022-03-15,BPCL,162.33,162.53,156.51,157.5,12130866 +2022-03-16,BPCL,158.94,160.83,157.43,160.2,9444984 +2022-03-17,BPCL,161.68,164.65,160.89,163.75,22827672 +2022-03-21,BPCL,161.86,165.14,160.2,160.6,12369650 +2022-03-22,BPCL,161.34,166.22,160.38,165.64,14934378 +2022-03-23,BPCL,166.76,167.08,164.11,164.83,12475458 +2022-03-24,BPCL,164.56,165.37,162.22,163.03,9696758 +2022-03-25,BPCL,162.76,163.91,161.01,162.0,7259104 +2022-03-28,BPCL,161.86,163.14,160.2,161.73,11624382 +2022-03-29,BPCL,162.76,162.94,160.94,161.16,11417328 +2022-03-30,BPCL,162.09,162.94,161.5,161.88,8247132 +2022-04-01,BPCL,162.56,168.6,162.56,168.33,12772330 +2022-04-04,BPCL,168.33,171.41,167.35,170.94,14714720 +2022-04-05,BPCL,171.3,171.75,169.3,170.85,6622344 +2022-04-06,BPCL,170.4,173.75,169.71,173.46,11686350 +2022-04-07,BPCL,173.03,174.13,170.63,171.21,6693770 +2022-04-08,BPCL,172.11,173.91,171.35,172.9,8380548 +2022-04-11,BPCL,173.17,175.42,173.01,174.61,4778320 +2022-04-12,BPCL,173.98,174.27,169.62,171.12,4891948 +2022-04-13,BPCL,170.85,172.63,169.82,170.4,6523924 +2022-04-18,BPCL,170.4,170.4,166.83,167.14,5585346 +2022-04-19,BPCL,168.11,172.58,167.71,168.99,11592654 +2022-04-20,BPCL,170.76,176.38,169.21,175.33,17136378 +2022-04-21,BPCL,177.6,179.31,175.35,178.81,15955692 +2022-04-22,BPCL,177.6,178.61,176.02,176.88,8821478 +2022-04-25,BPCL,173.1,173.53,165.82,166.22,20815928 +2022-04-26,BPCL,167.89,168.78,165.97,167.64,6278956 +2022-04-27,BPCL,165.46,167.08,163.79,164.78,6163612 +2022-04-28,BPCL,167.12,167.12,164.18,166.06,6573278 +2022-04-29,BPCL,166.36,167.57,162.38,163.03,6718850 +2022-05-02,BPCL,161.91,165.43,160.8,164.76,6400476 +2022-05-04,BPCL,164.76,166.99,161.64,163.41,5737094 +2022-05-05,BPCL,164.58,165.79,161.91,162.31,3695092 +2022-05-06,BPCL,160.51,161.77,158.71,160.65,4697742 +2022-05-09,BPCL,159.93,161.1,157.27,158.89,5048780 +2022-05-10,BPCL,158.94,160.96,157.99,158.92,5909904 +2022-05-11,BPCL,159.61,161.61,155.0,156.06,7774130 +2022-05-12,BPCL,155.12,155.77,151.16,152.85,7716626 +2022-05-13,BPCL,153.5,155.25,151.07,151.5,4515592 +2022-05-16,BPCL,152.49,152.71,150.04,151.11,3884304 +2022-05-17,BPCL,151.07,154.19,150.24,153.97,9596420 +2022-05-18,BPCL,151.27,156.11,148.82,149.23,15314616 +2022-05-19,BPCL,148.28,148.35,145.67,146.87,10187938 +2022-05-20,BPCL,149.27,150.55,147.47,149.63,6393394 +2022-05-23,BPCL,149.63,151.14,147.02,149.32,8792862 +2022-05-24,BPCL,149.32,150.42,147.7,148.42,5891438 +2022-05-25,BPCL,149.45,149.95,146.19,146.64,8163646 +2022-05-26,BPCL,146.12,146.35,140.37,145.83,16061314 +2022-05-27,BPCL,145.94,147.92,143.07,144.93,9751704 +2022-05-30,BPCL,145.9,148.73,144.78,147.99,7101016 +2022-06-01,BPCL,147.47,149.2,145.72,146.57,13381064 +2022-06-02,BPCL,147.02,150.28,145.02,148.08,16113808 +2022-06-03,BPCL,148.64,149.27,147.07,147.54,9938986 +2022-06-06,BPCL,147.25,147.43,143.11,143.58,9345428 +2022-06-07,BPCL,142.77,145.04,142.53,143.99,7910152 +2022-06-08,BPCL,144.33,146.08,143.52,145.63,5381610 +2022-06-09,BPCL,145.22,150.42,143.65,149.65,13918892 +2022-06-10,BPCL,148.71,149.36,146.84,148.82,5453434 +2022-06-13,BPCL,147.43,147.43,142.66,142.95,7503680 +2022-06-14,BPCL,142.66,144.21,140.12,141.31,10098392 +2022-06-15,BPCL,142.46,142.46,138.48,141.18,9987308 +2022-06-16,BPCL,142.98,143.79,139.51,140.12,8720718 +2022-06-17,BPCL,138.93,140.05,134.77,135.33,13905510 +2022-06-20,BPCL,136.68,136.91,132.19,133.11,7456818 +2022-06-21,BPCL,133.38,135.99,131.89,135.42,5603658 +2022-06-22,BPCL,136.3,138.21,133.42,137.54,13204868 +2022-06-23,BPCL,138.68,139.6,136.48,138.44,8697024 +2022-06-24,BPCL,138.57,139.58,137.31,138.28,6549900 +2022-06-27,BPCL,139.38,141.92,138.64,141.63,5569614 +2022-06-28,BPCL,140.28,143.65,140.28,143.25,6481036 +2022-06-29,BPCL,141.0,143.81,141.0,142.26,4503176 +2022-07-01,BPCL,138.71,143.54,137.45,143.13,8833390 +2022-07-04,BPCL,142.12,143.18,140.57,142.23,4431040 +2022-07-05,BPCL,142.89,144.48,140.35,140.77,6138608 +2022-07-06,BPCL,142.35,144.78,141.85,144.46,8353864 +2022-07-07,BPCL,146.08,148.37,145.27,148.1,9279814 +2022-07-08,BPCL,148.37,149.38,145.9,146.26,5034654 +2022-07-11,BPCL,146.73,146.73,141.85,142.03,11830842 +2022-07-12,BPCL,141.63,141.85,138.5,138.77,10690702 +2022-07-13,BPCL,140.28,141.81,139.16,139.6,9645842 +2022-07-14,BPCL,139.83,140.59,136.75,137.65,11835382 +2022-07-15,BPCL,138.48,140.8,137.63,140.32,10024354 +2022-07-18,BPCL,140.95,142.19,139.22,141.99,7029760 +2022-07-19,BPCL,141.58,142.89,140.5,142.32,5009030 +2022-07-20,BPCL,143.61,144.26,142.19,142.57,6723570 +2022-07-21,BPCL,142.95,145.67,142.08,145.09,7298344 +2022-07-22,BPCL,146.21,146.3,143.22,144.01,6293178 +2022-07-25,BPCL,144.01,144.28,141.88,142.59,6529228 +2022-07-26,BPCL,142.46,143.49,141.25,143.18,4397264 +2022-07-27,BPCL,142.98,146.15,142.77,145.94,6514864 +2022-07-28,BPCL,144.71,147.88,144.71,146.6,6933530 +2022-07-29,BPCL,147.05,148.89,146.21,148.51,9605766 +2022-08-01,BPCL,148.82,150.71,147.38,150.24,6221584 +2022-08-02,BPCL,150.84,153.54,149.41,150.69,7663472 +2022-08-03,BPCL,150.69,151.68,148.51,150.13,4079330 +2022-08-04,BPCL,151.47,151.86,148.24,150.15,5023836 +2022-08-05,BPCL,150.62,151.63,149.36,151.25,5115246 +2022-08-08,BPCL,148.15,148.37,143.97,146.42,18945812 +2022-08-10,BPCL,147.16,148.48,146.57,147.61,5743378 +2022-08-11,BPCL,148.35,149.09,147.11,147.63,3377190 +2022-08-12,BPCL,147.63,150.37,147.38,150.13,5285940 +2022-08-16,BPCL,150.37,156.13,149.74,155.52,10721280 +2022-08-17,BPCL,156.29,159.72,156.02,158.78,14146800 +2022-08-18,BPCL,158.96,158.96,155.32,156.04,7118970 +2022-08-19,BPCL,156.68,157.04,154.18,154.76,7463376 +2022-08-22,BPCL,154.25,154.39,151.81,152.65,4227956 +2022-08-23,BPCL,151.42,153.25,151.26,152.68,3118316 +2022-08-24,BPCL,152.35,152.9,150.09,150.78,5188148 +2022-08-25,BPCL,150.98,153.27,150.2,150.89,6420988 +2022-08-26,BPCL,152.77,152.77,150.2,150.57,4127464 +2022-08-29,BPCL,148.69,149.93,147.8,149.24,3250026 +2022-08-30,BPCL,149.27,150.94,149.24,150.36,6339262 2021-03-05,HERANBA,892.82,937.46,790.19,806.11,16523452 2021-03-08,HERANBA,819.41,830.27,730.12,743.52,4061558 2021-03-09,HERANBA,750.01,791.63,725.36,781.71,2938791 @@ -3423,4195 +314,306 @@ date,stock_name,open,high,low,close,volume 2021-03-25,HERANBA,625.17,635.78,621.99,623.93,504307 2021-03-26,HERANBA,632.91,635.88,623.19,625.32,293864 2021-03-30,HERANBA,631.91,643.82,622.19,625.42,359233 -2021-03-31,HERANBA,626.71,639.85,624.97,626.16,425879 -2021-04-01,HERANBA,630.72,642.03,625.96,627.1,387094 -2021-04-05,HERANBA,626.95,631.12,615.15,619.61,333226 -2021-04-06,HERANBA,619.02,619.02,597.29,599.97,741336 -2021-04-07,HERANBA,601.16,683.5,601.16,657.96,1546227 -2021-04-08,HERANBA,659.34,677.8,655.72,660.04,474468 -2021-04-09,HERANBA,661.68,666.88,648.78,652.75,213971 -2021-04-12,HERANBA,634.89,652.15,622.09,632.66,416594 -2021-04-13,HERANBA,635.88,657.11,635.88,641.24,334959 -2021-04-15,HERANBA,640.79,642.73,627.6,634.2,178700 -2021-04-16,HERANBA,637.37,652.25,633.06,640.69,223288 -2021-04-19,HERANBA,622.09,631.87,615.15,620.01,349838 -2021-04-20,HERANBA,636.87,639.85,616.29,618.57,214109 -2021-04-22,HERANBA,620.01,697.39,615.1,663.16,1226176 -2021-04-23,HERANBA,666.64,688.46,647.99,654.38,857620 -2021-04-26,HERANBA,662.67,676.56,656.67,664.3,306250 -2021-04-27,HERANBA,664.65,686.48,664.65,677.25,381872 -2021-04-28,HERANBA,680.03,722.19,679.53,705.32,1100849 -2021-04-29,HERANBA,710.28,716.93,686.48,694.76,413373 -2021-04-30,HERANBA,690.94,721.89,686.33,709.39,727618 -2021-05-03,HERANBA,704.83,736.08,700.61,725.21,612106 -2021-05-04,HERANBA,730.12,732.11,700.61,704.33,314389 -2021-05-05,HERANBA,710.68,718.22,696.94,712.76,343350 -2021-05-06,HERANBA,715.29,728.14,699.37,701.26,238336 -2021-05-07,HERANBA,708.05,723.18,697.39,702.5,551134 -2021-05-10,HERANBA,709.19,719.61,702.35,704.08,263611 -2021-05-11,HERANBA,698.38,716.24,697.19,708.2,272085 -2021-05-12,HERANBA,710.28,714.05,697.39,701.11,272609 -2021-05-14,HERANBA,705.32,738.06,699.37,726.95,760162 -2021-05-17,HERANBA,734.09,763.65,731.22,750.61,938771 -2021-05-18,HERANBA,747.88,758.89,730.67,734.54,338631 -2021-05-19,HERANBA,734.09,760.88,730.77,744.66,361769 -2021-05-20,HERANBA,746.0,751.95,718.22,721.49,263407 -2021-05-21,HERANBA,724.17,732.21,710.63,718.42,420470 -2021-05-24,HERANBA,723.18,731.31,716.48,721.1,309099 -2021-05-25,HERANBA,721.2,738.76,721.2,729.98,319997 -2021-05-26,HERANBA,734.09,734.09,724.27,727.35,175280 -2021-05-27,HERANBA,727.2,730.87,713.46,717.72,159136 -2021-05-28,HERANBA,715.84,727.55,707.31,722.24,396129 -2021-05-31,HERANBA,729.13,738.06,721.2,723.48,294819 -2021-06-01,HERANBA,725.16,736.77,716.14,724.77,207149 -2021-06-02,HERANBA,725.56,771.69,722.73,766.73,1051516 -2021-06-03,HERANBA,775.76,783.5,746.1,751.95,601984 -2021-06-04,HERANBA,753.93,769.31,747.39,761.03,331758 -2021-06-07,HERANBA,767.82,781.56,758.99,774.47,531057 -2021-06-08,HERANBA,778.68,785.63,759.89,765.49,328595 -2021-06-09,HERANBA,771.69,792.62,758.99,766.09,642584 -2021-06-10,HERANBA,766.83,808.0,766.83,801.7,991712 -2021-06-11,HERANBA,809.49,816.33,753.93,762.81,1731440 -2021-06-14,HERANBA,768.96,783.5,745.45,773.08,583688 -2021-06-15,HERANBA,778.63,782.7,759.39,763.7,374714 -2021-06-16,HERANBA,765.84,767.57,744.01,746.34,294235 -2021-06-17,HERANBA,742.03,752.74,724.17,725.96,233230 -2021-06-18,HERANBA,729.13,734.09,682.16,707.21,344315 -2021-06-21,HERANBA,697.83,717.77,691.39,707.95,186725 -2021-06-22,HERANBA,714.4,723.18,701.01,702.84,199720 -2021-06-23,HERANBA,705.82,708.8,692.43,694.31,139446 -2021-06-24,HERANBA,696.64,699.37,680.72,682.51,148841 -2021-06-25,HERANBA,689.95,703.34,681.52,697.04,147268 -2021-06-28,HERANBA,699.32,704.13,681.57,684.64,173423 -2021-06-29,HERANBA,685.09,691.78,683.85,686.28,77061 -2021-06-30,HERANBA,690.3,698.08,686.48,689.05,169457 -2021-07-01,HERANBA,689.06,689.75,680.72,683.6,99053 -2021-07-02,HERANBA,687.32,702.25,684.49,697.34,190952 -2021-07-05,HERANBA,704.03,747.83,701.11,734.94,843829 -2021-07-06,HERANBA,737.07,745.95,714.3,719.51,237199 -2021-07-07,HERANBA,722.19,738.95,710.88,732.8,244310 -2021-07-08,HERANBA,732.8,732.8,712.27,717.18,124493 -2021-07-09,HERANBA,717.23,719.01,707.8,710.68,85642 -2021-07-12,HERANBA,710.78,730.12,710.78,722.09,124976 -2021-07-13,HERANBA,724.17,726.65,712.27,715.05,79689 -2021-07-14,HERANBA,717.87,724.67,707.31,710.58,85768 -2021-07-15,HERANBA,713.26,719.21,707.46,710.38,78192 -2021-07-16,HERANBA,713.26,733.99,711.28,718.52,161327 -2021-07-19,HERANBA,718.22,768.81,713.26,762.86,826093 -2021-07-20,HERANBA,764.85,798.57,749.96,792.72,1503855 -2021-07-22,HERANBA,798.57,803.98,778.73,783.64,537323 -2021-07-23,HERANBA,790.64,821.39,790.64,801.0,867440 -2021-07-26,HERANBA,806.51,832.4,804.08,818.02,731744 -2021-07-27,HERANBA,822.43,842.22,809.49,822.93,680000 -2021-07-28,HERANBA,825.9,829.43,790.79,806.51,314392 -2021-07-29,HERANBA,812.16,823.37,804.53,814.59,240295 -2021-07-30,HERANBA,816.83,816.83,800.61,803.43,163418 -2021-08-02,HERANBA,809.49,817.03,794.16,796.29,149935 -2021-08-03,HERANBA,796.59,816.73,796.59,800.06,191619 -2021-08-04,HERANBA,803.34,841.03,800.9,804.77,624617 -2021-08-05,HERANBA,809.04,813.26,779.92,804.53,301958 -2021-08-06,HERANBA,804.62,828.33,803.58,808.74,306362 -2021-08-09,HERANBA,812.36,825.36,803.53,809.04,265035 -2021-08-10,HERANBA,811.47,822.43,721.35,743.02,725012 -2021-08-11,HERANBA,768.81,802.29,746.0,790.19,817537 -2021-08-12,HERANBA,793.61,846.49,786.67,838.2,1270491 -2021-08-13,HERANBA,848.17,859.93,826.35,830.91,681782 -2021-08-16,HERANBA,831.31,833.34,808.1,822.58,332308 -2021-08-17,HERANBA,825.36,830.32,794.61,796.99,203320 -2021-08-18,HERANBA,798.67,808.49,780.72,791.38,203320 -2021-08-20,HERANBA,775.76,790.24,764.89,769.31,207445 -2021-08-23,HERANBA,776.3,792.37,744.01,758.35,315559 -2021-08-24,HERANBA,765.84,798.08,761.72,791.33,191504 -2021-08-25,HERANBA,796.59,803.34,774.86,777.59,133227 -2021-08-26,HERANBA,780.52,790.64,765.84,779.97,106363 -2021-08-27,HERANBA,783.69,823.08,783.64,812.76,520913 -2021-08-30,HERANBA,823.37,827.34,810.48,821.14,232523 -2021-08-31,HERANBA,821.79,828.93,800.81,803.93,197877 -2021-09-01,HERANBA,806.46,809.49,785.73,790.14,161907 -2021-09-02,HERANBA,790.54,815.24,790.49,795.05,226061 -2021-09-03,HERANBA,798.87,802.79,782.4,786.77,169344 -2021-09-06,HERANBA,789.35,795.8,773.96,775.55,158196 -2021-09-07,HERANBA,779.12,785.38,764.97,767.36,179946 -2021-09-08,HERANBA,769.49,781.26,769.49,771.83,93014 -2021-09-09,HERANBA,771.48,785.38,768.15,770.63,133057 -2021-09-13,HERANBA,770.98,779.42,760.41,763.83,131646 -2021-09-14,HERANBA,769.84,776.34,763.98,771.13,116349 -2021-09-15,HERANBA,771.13,798.29,767.41,792.03,290875 -2021-09-16,HERANBA,798.29,805.24,789.35,790.99,168790 -2021-09-17,HERANBA,791.39,795.26,765.52,774.61,257715 -2021-09-20,HERANBA,764.53,775.4,738.27,747.5,351998 -2021-09-21,HERANBA,746.66,759.07,734.0,755.59,115113 -2021-09-22,HERANBA,766.91,818.14,766.91,805.04,985093 -2021-09-23,HERANBA,813.18,829.66,800.47,802.66,532783 -2021-09-24,HERANBA,807.02,810.9,778.43,782.15,197642 -2021-09-27,HERANBA,788.36,799.18,770.49,794.27,194659 -2021-09-28,HERANBA,794.31,809.01,778.48,787.36,353361 -2021-09-29,HERANBA,772.47,806.33,772.47,800.72,153772 -2021-09-30,HERANBA,801.26,807.62,790.09,791.93,93378 -2021-10-01,HERANBA,783.69,792.63,777.14,781.61,112043 -2021-10-04,HERANBA,794.31,820.13,794.31,813.78,401279 -2021-10-05,HERANBA,806.23,826.09,800.37,802.36,257075 -2021-10-06,HERANBA,804.19,821.12,796.05,802.16,198831 -2021-10-07,HERANBA,812.19,818.14,805.24,807.47,134694 -2021-10-08,HERANBA,809.21,812.93,792.73,797.09,116836 -2021-10-11,HERANBA,799.28,802.26,781.41,784.44,173453 -2021-10-12,HERANBA,784.39,793.32,772.47,783.89,148994 -2021-10-13,HERANBA,784.39,788.36,772.47,773.91,204170 -2021-10-14,HERANBA,776.44,793.07,768.5,776.69,165034 -2021-10-18,HERANBA,782.4,788.36,767.8,769.54,236600 -2021-10-19,HERANBA,774.41,775.95,754.85,758.52,140031 -2021-10-20,HERANBA,758.52,762.99,734.84,740.0,170118 -2021-10-21,HERANBA,748.54,749.63,723.87,734.29,146215 -2021-10-22,HERANBA,737.37,761.2,733.85,742.78,135024 -2021-10-25,HERANBA,742.68,748.39,709.92,714.14,150092 -2021-10-26,HERANBA,714.88,730.07,714.88,718.21,142992 -2021-10-27,HERANBA,717.86,724.81,709.92,711.46,82044 -2021-10-28,HERANBA,713.34,722.68,699.99,705.9,129397 -2021-10-29,HERANBA,705.9,712.25,697.06,701.83,76182 -2021-11-01,HERANBA,708.93,713.69,698.5,704.61,63310 -2021-11-02,HERANBA,708.88,723.72,708.83,717.66,98975 -2021-11-03,HERANBA,721.63,732.56,719.55,727.64,102702 -2021-11-04,HERANBA,734.44,737.52,731.56,735.04,20722 -2021-11-08,HERANBA,740.7,744.42,731.81,733.65,56405 -2021-11-09,HERANBA,733.75,744.62,724.81,727.64,149616 -2021-11-10,HERANBA,723.82,733.25,703.96,708.93,95925 -2021-11-11,HERANBA,712.45,724.32,705.35,707.88,89702 -2021-11-12,HERANBA,707.93,718.81,701.98,703.71,118169 -2021-11-15,HERANBA,711.61,712.9,673.28,676.86,194089 -2021-11-16,HERANBA,682.12,686.64,675.17,676.86,82369 -2021-11-17,HERANBA,676.86,681.17,660.27,662.81,99823 -2021-11-18,HERANBA,668.12,669.66,650.35,665.98,74442 -2021-11-22,HERANBA,666.28,668.81,644.39,647.52,100682 -2021-11-23,HERANBA,652.33,671.0,651.14,664.1,67399 -2021-11-24,HERANBA,665.24,699.99,662.71,678.3,115730 -2021-11-25,HERANBA,680.33,686.93,675.17,677.35,62873 -2021-11-26,HERANBA,666.23,676.41,660.17,663.9,50599 -2021-11-29,HERANBA,660.27,663.25,633.47,637.98,58587 -2021-11-30,HERANBA,640.42,660.27,640.42,644.39,52255 -2021-12-01,HERANBA,645.38,664.25,642.4,651.74,51369 -2021-12-02,HERANBA,646.37,673.88,646.37,669.66,96617 -2021-12-03,HERANBA,680.83,688.92,670.2,682.47,124668 -2021-12-06,HERANBA,685.1,687.53,664.25,666.53,75471 -2021-12-07,HERANBA,671.2,680.03,665.24,666.38,40913 -2021-12-08,HERANBA,673.13,688.97,670.2,672.54,91994 -2021-12-09,HERANBA,679.54,680.13,662.26,664.84,50492 -2021-12-10,HERANBA,667.22,670.2,660.27,662.26,62078 -2021-12-13,HERANBA,665.73,672.93,655.21,657.15,52032 -2021-12-14,HERANBA,664.1,664.1,651.39,654.47,50351 -2021-12-15,HERANBA,657.99,662.11,645.68,648.46,111886 -2021-12-16,HERANBA,664.25,673.18,653.32,656.6,85637 -2021-12-17,HERANBA,657.3,657.3,632.03,640.81,55657 -2021-12-20,HERANBA,642.4,642.4,617.78,627.56,76110 -2021-12-21,HERANBA,636.44,643.1,624.53,626.42,38297 -2021-12-22,HERANBA,629.99,640.42,627.51,637.64,65976 -2021-12-23,HERANBA,642.35,645.98,636.79,642.65,31046 -2021-12-24,HERANBA,645.33,647.37,636.74,639.92,32116 -2021-12-27,HERANBA,636.54,651.39,630.64,640.71,45056 -2021-12-28,HERANBA,643.39,655.36,641.41,650.94,75689 -2021-12-29,HERANBA,655.31,663.25,652.33,653.92,39746 -2021-12-30,HERANBA,660.27,667.22,650.35,653.77,70452 -2022-01-03,HERANBA,675.17,688.52,671.49,677.6,110973 -2022-01-04,HERANBA,685.1,685.1,667.77,670.7,51478 -2022-01-05,HERANBA,675.02,675.02,661.27,664.0,41415 -2022-01-06,HERANBA,661.27,667.52,652.33,654.17,49209 -2022-01-07,HERANBA,659.28,666.58,645.48,650.05,78254 -2022-01-10,HERANBA,659.28,692.25,650.35,687.38,182012 -2022-01-11,HERANBA,687.08,711.9,683.16,700.19,204894 -2022-01-12,HERANBA,713.59,719.75,705.2,710.42,225539 -2022-01-13,HERANBA,710.42,723.82,681.22,716.32,204623 -2022-01-14,HERANBA,714.78,719.75,707.88,710.66,51359 -2022-01-17,HERANBA,714.83,718.85,707.98,713.69,73785 -2022-01-18,HERANBA,713.69,736.28,713.69,718.56,282365 -2022-01-19,HERANBA,719.7,731.76,712.2,727.54,111898 -2022-01-20,HERANBA,733.5,739.41,724.81,729.63,97618 -2022-01-21,HERANBA,725.81,739.41,711.71,724.27,150605 -2022-01-24,HERANBA,722.83,724.56,665.29,684.0,137981 -2022-01-25,HERANBA,675.27,713.89,666.73,698.45,98272 -2022-01-27,HERANBA,690.01,707.93,680.13,691.75,69465 -2022-01-28,HERANBA,699.99,731.76,698.65,712.3,163993 -2022-01-31,HERANBA,723.82,728.78,704.95,711.56,227169 -2022-02-01,HERANBA,715.88,718.76,686.93,693.88,103539 -2022-02-02,HERANBA,700.98,706.84,694.33,703.76,72598 -2022-02-03,HERANBA,709.92,711.26,695.03,696.02,60368 -2022-02-04,HERANBA,697.06,702.97,689.12,691.45,66501 -2022-02-07,HERANBA,692.05,698.25,681.92,685.25,30471 -2022-02-08,HERANBA,688.08,693.93,661.22,668.81,56931 -2022-02-09,HERANBA,669.71,682.02,660.22,664.59,65330 -2022-02-10,HERANBA,669.91,676.16,661.47,670.65,44364 -2022-02-11,HERANBA,665.24,672.73,652.48,665.49,66670 -2022-02-14,HERANBA,655.41,661.86,635.5,641.81,87130 -2022-02-15,HERANBA,656.3,656.3,635.45,651.09,52127 -2022-02-16,HERANBA,654.52,659.18,644.39,646.22,36481 -2022-02-17,HERANBA,649.65,653.13,644.39,645.88,61233 -2022-02-18,HERANBA,644.19,650.35,636.44,638.68,48555 -2022-02-21,HERANBA,638.53,642.0,611.62,614.35,70452 -2022-02-22,HERANBA,601.3,610.43,591.76,596.78,121253 -2022-02-23,HERANBA,599.91,608.15,594.89,598.91,74995 -2022-02-24,HERANBA,579.11,589.78,558.55,571.61,152739 -2022-02-25,HERANBA,580.84,601.69,578.31,593.8,73472 -2022-02-28,HERANBA,593.75,593.75,577.42,582.48,87770 -2022-03-02,HERANBA,566.15,585.81,558.01,575.13,68402 -2022-03-03,HERANBA,581.84,591.57,575.63,577.37,67230 -2022-03-04,HERANBA,570.91,581.84,570.91,574.64,94614 -2022-03-07,HERANBA,572.9,573.89,550.96,553.74,76912 -2022-03-08,HERANBA,559.99,565.95,547.18,556.72,57256 -2022-03-09,HERANBA,560.79,580.84,560.54,575.98,93581 -2022-03-10,HERANBA,589.78,592.31,578.36,586.2,64500 -2022-03-11,HERANBA,585.81,593.75,582.68,590.62,48798 -2022-03-14,HERANBA,597.72,604.77,592.76,598.37,104139 -2022-03-15,HERANBA,605.57,703.76,600.65,660.32,803397 -2022-03-16,HERANBA,667.52,672.49,647.42,653.47,112243 -2022-03-17,HERANBA,651.39,664.05,641.61,645.13,83514 -2022-03-21,HERANBA,651.34,670.8,643.89,651.78,115686 -2022-03-22,HERANBA,655.31,657.0,636.44,639.13,67085 -2022-03-23,HERANBA,647.37,650.35,640.42,643.05,60826 -2022-03-24,HERANBA,645.38,647.27,627.51,631.08,57077 -2022-03-25,HERANBA,634.46,647.07,626.71,630.04,73217 -2022-03-28,HERANBA,630.04,630.04,599.71,602.59,111206 -2022-03-29,HERANBA,610.63,615.59,595.93,600.2,152180 -2022-03-30,HERANBA,610.53,612.62,603.68,605.66,95047 -2022-03-31,HERANBA,610.63,610.63,596.93,600.5,126293 -2022-04-01,HERANBA,606.66,614.1,603.63,611.13,106812 -2022-04-04,HERANBA,620.56,630.39,615.59,622.99,124347 -2022-04-05,HERANBA,627.46,655.41,621.15,650.79,310638 -2022-04-06,HERANBA,651.34,673.18,628.1,639.27,175265 -2022-04-07,HERANBA,639.27,653.17,627.56,634.06,93776 -2022-04-08,HERANBA,636.44,639.82,630.59,635.0,80950 -2022-04-11,HERANBA,640.42,642.4,631.18,638.08,85813 -2022-04-12,HERANBA,639.42,639.42,621.45,626.96,84766 -2022-04-13,HERANBA,631.88,633.27,623.54,626.66,71948 -2022-04-18,HERANBA,626.66,626.66,612.62,618.27,70638 -2022-04-19,HERANBA,620.56,634.31,610.63,617.23,105095 -2022-04-20,HERANBA,618.67,622.49,610.78,613.21,48382 -2022-04-21,HERANBA,622.94,647.27,615.59,639.42,315967 -2022-04-22,HERANBA,635.55,665.24,635.45,649.9,228104 -2022-04-25,HERANBA,649.9,649.9,625.52,630.29,71893 -2022-04-26,HERANBA,626.02,639.37,620.56,623.39,53312 -2022-04-27,HERANBA,623.39,630.69,611.67,616.84,72182 -2022-04-28,HERANBA,622.54,623.04,611.67,615.35,48021 -2022-04-29,HERANBA,620.56,620.56,609.64,611.08,61689 -2022-05-02,HERANBA,605.71,620.91,604.62,616.93,137148 -2022-05-04,HERANBA,616.93,622.99,596.98,604.08,158117 -2022-05-05,HERANBA,607.65,612.17,597.77,600.55,125617 -2022-05-06,HERANBA,590.77,610.43,586.8,603.33,83878 -2022-05-09,HERANBA,597.72,601.0,588.29,590.18,47239 -2022-05-10,HERANBA,595.74,616.59,578.86,587.79,81700 -2022-05-11,HERANBA,589.78,593.45,562.97,567.34,77780 -2022-05-12,HERANBA,566.0,571.61,556.02,559.05,46987 -2022-05-13,HERANBA,561.98,611.03,561.98,593.95,92324 -2022-05-16,HERANBA,576.32,576.32,538.25,547.23,261993 -2022-05-17,HERANBA,553.04,568.88,551.06,564.01,66677 -2022-05-18,HERANBA,570.72,574.14,551.06,553.64,90077 -2022-05-19,HERANBA,546.64,553.44,541.18,551.2,40125 -2022-05-20,HERANBA,558.01,570.86,556.96,569.33,40864 -2022-05-23,HERANBA,575.33,585.76,561.28,574.09,38664 -2022-05-24,HERANBA,574.89,578.11,563.47,565.3,30455 -2022-05-25,HERANBA,565.3,566.2,541.77,544.45,40630 -2022-05-26,HERANBA,549.81,565.75,538.45,559.99,36395 -2022-05-27,HERANBA,565.95,573.89,551.85,563.72,64290 -2022-05-30,HERANBA,569.28,575.68,567.19,570.47,37220 -2022-05-31,HERANBA,575.88,579.9,563.57,568.53,32119 -2022-06-01,HERANBA,568.93,579.85,568.03,569.92,30053 -2022-06-02,HERANBA,572.9,574.89,565.6,571.96,22016 -2022-06-03,HERANBA,576.37,583.67,566.99,569.47,37168 -2022-06-06,HERANBA,570.91,578.86,565.95,574.44,24084 -2022-06-07,HERANBA,571.41,573.74,565.95,571.41,17831 -2022-06-08,HERANBA,573.89,573.89,562.92,565.65,18567 -2022-06-09,HERANBA,561.98,569.92,561.28,564.31,18407 -2022-06-10,HERANBA,564.26,566.45,560.98,562.82,17933 -2022-06-13,HERANBA,554.03,558.01,544.06,554.28,30518 -2022-06-14,HERANBA,554.38,559.74,546.24,548.92,18236 -2022-06-15,HERANBA,547.08,559.94,547.08,548.57,20804 -2022-06-16,HERANBA,551.11,556.91,532.19,536.01,35771 -2022-06-17,HERANBA,533.18,535.91,516.3,517.05,69534 -2022-06-20,HERANBA,521.27,521.27,501.41,508.51,46370 -2022-06-21,HERANBA,510.35,520.72,510.35,517.2,24398 -2022-06-22,HERANBA,524.25,524.25,514.67,517.1,20444 -2022-06-23,HERANBA,521.72,528.67,519.78,526.18,24090 -2022-06-24,HERANBA,531.15,544.06,527.28,537.95,18052 -2022-06-27,HERANBA,537.16,545.84,537.16,539.69,10106 -2022-06-28,HERANBA,540.98,540.98,535.07,537.8,7010 -2022-06-29,HERANBA,537.8,557.91,534.18,547.38,25485 -2022-06-30,HERANBA,546.14,553.74,538.25,547.03,21985 -2022-07-01,HERANBA,544.85,555.72,538.2,550.81,25068 -2022-07-04,HERANBA,553.34,567.94,549.17,563.12,28188 -2022-07-05,HERANBA,570.76,571.96,550.06,554.58,26825 -2022-07-06,HERANBA,559.15,559.2,550.06,552.99,9615 -2022-07-07,HERANBA,554.38,565.65,554.03,560.59,17053 -2022-07-08,HERANBA,561.18,567.34,551.95,563.76,21609 -2022-07-11,HERANBA,555.33,574.89,555.33,568.33,23822 -2022-07-12,HERANBA,570.91,574.69,559.99,562.57,20812 -2022-07-13,HERANBA,562.57,568.18,548.57,552.2,29210 -2022-07-14,HERANBA,551.11,567.79,547.08,564.26,38646 -2022-07-15,HERANBA,564.26,582.83,560.04,577.96,44650 -2022-07-18,HERANBA,583.52,595.64,576.87,584.12,63347 -2022-07-19,HERANBA,586.11,594.43,580.88,590.1,34773 -2022-07-20,HERANBA,595.78,597.67,585.81,589.9,32667 -2022-07-21,HERANBA,595.78,595.78,584.22,590.69,23484 -2022-07-22,HERANBA,590.79,596.12,589.65,591.74,24149 -2022-07-25,HERANBA,592.79,594.23,578.94,581.98,21469 -2022-07-26,HERANBA,584.77,584.77,552.94,559.11,42517 -2022-07-27,HERANBA,564.69,564.69,550.94,557.92,24567 -2022-07-28,HERANBA,560.86,567.73,552.99,554.98,39181 -2022-07-29,HERANBA,557.92,576.45,557.92,565.34,36281 -2022-08-01,HERANBA,567.88,575.8,562.75,571.37,32207 -2022-08-02,HERANBA,571.86,596.77,568.08,591.34,47837 -2022-08-03,HERANBA,591.34,618.19,579.88,593.73,176711 -2022-08-04,HERANBA,593.98,600.76,571.42,581.13,51292 -2022-08-05,HERANBA,587.81,587.81,579.84,582.08,19503 -2022-08-08,HERANBA,585.66,585.66,570.87,572.66,38136 -2022-08-10,HERANBA,577.84,587.81,571.22,581.08,38860 -2022-08-11,HERANBA,582.82,592.59,578.99,583.77,24071 -2022-08-12,HERANBA,582.82,605.44,582.77,593.38,73282 -2022-08-16,HERANBA,578.04,580.83,478.21,562.05,190658 -2022-08-17,HERANBA,563.89,571.91,559.11,564.29,41025 -2022-08-18,HERANBA,581.73,581.73,557.92,560.01,74053 -2022-08-19,HERANBA,565.54,565.89,552.94,556.42,43043 -2022-08-22,HERANBA,556.42,567.78,552.79,558.51,47129 -2022-08-23,HERANBA,561.3,563.6,553.63,554.33,34026 -2022-08-24,HERANBA,554.33,559.01,547.71,553.23,54151 -2022-08-25,HERANBA,557.87,559.91,550.94,552.39,47363 -2022-08-26,HERANBA,553.93,568.83,553.93,561.7,49470 -2022-08-29,HERANBA,552.94,559.91,551.94,553.53,40202 -2022-08-30,HERANBA,557.82,558.86,553.13,554.43,40804 -2022-09-01,HERANBA,557.92,560.46,553.98,557.87,42912 -2022-09-02,HERANBA,562.4,562.4,553.23,558.56,46480 -2022-09-05,HERANBA,564.89,579.19,561.6,572.91,109678 -2022-09-06,HERANBA,578.54,578.79,562.9,565.69,54206 -2022-09-07,HERANBA,562.9,575.85,561.9,571.42,46419 -2022-09-08,HERANBA,577.54,577.84,569.87,575.5,60302 -2022-09-09,HERANBA,577.84,581.18,568.88,570.57,58803 -2022-09-12,HERANBA,575.8,576.35,570.87,572.01,27995 -2022-09-13,HERANBA,575.8,588.3,572.61,585.46,72772 -2022-09-14,HERANBA,585.81,588.8,576.9,584.57,85571 -2022-09-15,HERANBA,592.64,601.75,582.82,584.62,94536 -2022-09-16,HERANBA,587.86,590.1,562.9,565.14,72230 -2022-09-19,HERANBA,571.86,575.05,557.22,558.61,40973 -2022-09-20,HERANBA,562.9,571.77,559.91,562.0,33947 -2022-09-21,HERANBA,562.9,569.87,560.16,563.05,22652 -2022-09-22,HERANBA,562.9,572.86,559.41,570.17,33673 -2022-09-23,HERANBA,573.86,575.75,562.9,563.99,14892 -2022-09-26,HERANBA,558.42,559.86,542.97,543.62,47946 -2022-09-27,HERANBA,543.97,552.84,535.85,538.74,27848 -2022-09-28,HERANBA,540.98,549.95,538.99,540.53,20534 -2022-09-29,HERANBA,544.02,549.45,539.24,540.58,25054 -2022-09-30,HERANBA,542.97,544.42,537.49,538.94,25472 -2022-10-03,HERANBA,533.01,541.98,528.03,529.72,42203 -2022-10-04,HERANBA,533.01,537.54,523.05,527.73,48044 -2022-10-06,HERANBA,528.23,535.5,523.05,524.99,89250 -2022-10-07,HERANBA,526.98,531.07,522.05,525.99,45663 -2022-10-10,HERANBA,519.06,525.04,516.07,521.3,50736 -2022-10-11,HERANBA,526.43,526.43,516.47,517.52,32762 -2022-10-12,HERANBA,521.0,523.55,516.07,517.02,18984 -2022-10-13,HERANBA,521.95,521.95,510.25,520.01,44795 -2022-10-14,HERANBA,523.25,524.94,510.1,511.74,30090 -2022-10-17,HERANBA,508.1,513.63,507.11,508.1,21274 -2022-10-18,HERANBA,508.2,514.08,504.87,506.71,29409 -2022-10-19,HERANBA,506.76,512.93,503.62,505.76,27766 -2022-10-20,HERANBA,506.11,511.09,503.72,507.7,17609 -2022-10-21,HERANBA,508.1,511.19,499.24,502.27,22390 -2022-10-24,HERANBA,509.05,516.07,507.16,513.83,16794 -2022-10-25,HERANBA,514.08,519.06,498.09,504.96,34776 -2022-10-27,HERANBA,509.95,513.03,504.17,507.16,16379 -2022-10-28,HERANBA,512.24,512.24,506.96,507.75,15947 -2022-10-31,HERANBA,511.09,511.54,502.08,507.16,26375 -2022-11-01,HERANBA,508.6,513.08,505.11,510.94,15644 -2022-11-02,HERANBA,514.98,514.98,505.01,506.11,40283 -2022-11-03,HERANBA,511.09,513.08,501.13,503.27,37580 -2022-11-04,HERANBA,510.05,513.08,505.06,512.19,24687 -2022-11-07,HERANBA,515.92,522.8,513.08,518.41,62688 -2022-11-09,HERANBA,533.01,535.0,526.19,527.98,98845 -2022-11-10,HERANBA,526.93,526.93,514.98,518.76,31509 -2022-11-11,HERANBA,526.04,526.04,514.08,514.68,29604 -2022-11-14,HERANBA,514.28,517.32,514.08,515.77,29501 -2022-11-15,HERANBA,515.87,521.45,511.19,517.02,21359 -2022-11-16,HERANBA,521.0,521.0,502.37,505.11,72334 -2022-11-17,HERANBA,506.06,511.39,503.52,509.4,24394 -2022-11-18,HERANBA,514.03,514.08,506.41,508.35,20679 -2022-11-21,HERANBA,508.35,510.54,504.32,506.66,19515 -2022-11-22,HERANBA,508.65,509.1,505.31,506.46,15407 -2022-11-23,HERANBA,513.08,524.79,508.1,517.72,48625 -2022-11-24,HERANBA,517.72,522.0,513.58,516.97,15898 -2022-11-25,HERANBA,515.58,523.05,514.33,518.71,30057 -2022-11-28,HERANBA,518.71,537.34,518.71,532.66,61268 -2022-11-29,HERANBA,536.85,543.17,532.01,533.81,35500 -2022-11-30,HERANBA,533.01,542.87,529.47,534.65,41706 -2022-12-01,HERANBA,536.0,540.93,529.47,533.16,25116 -2022-12-02,HERANBA,530.12,535.1,528.23,531.27,20559 -2022-12-05,HERANBA,537.39,538.24,533.01,535.4,37394 -2022-12-06,HERANBA,537.99,537.99,527.63,528.68,20020 -2022-12-07,HERANBA,533.51,533.51,523.15,526.53,16052 -2022-12-08,HERANBA,529.77,531.91,524.44,526.73,19620 -2022-12-09,HERANBA,529.27,529.62,518.07,520.11,19909 -2022-12-12,HERANBA,525.99,525.99,513.63,515.87,22772 -2022-12-13,HERANBA,515.87,518.86,512.14,513.43,42397 -2022-12-14,HERANBA,518.02,533.96,512.59,522.9,172345 -2022-12-15,HERANBA,523.05,530.42,517.12,522.45,74389 -2022-12-16,HERANBA,522.4,524.79,516.57,519.96,24010 -2022-12-19,HERANBA,523.3,524.09,515.87,517.07,25053 -2022-12-20,HERANBA,520.76,522.5,511.64,513.38,46590 -2022-12-21,HERANBA,514.13,516.12,504.12,506.66,54774 -2022-12-22,HERANBA,508.15,510.49,497.64,498.09,53770 -2022-12-23,HERANBA,497.64,497.64,482.3,483.99,56562 -2022-12-26,HERANBA,480.71,494.65,476.82,489.32,60609 -2022-12-27,HERANBA,493.16,506.11,491.32,493.66,26313 -2022-12-28,HERANBA,493.66,497.69,480.01,487.43,44938 -2022-12-29,HERANBA,483.2,492.56,480.61,489.62,36632 -2022-12-30,HERANBA,496.05,508.05,491.17,497.49,57829 -2023-01-02,HERANBA,498.14,507.11,494.7,498.29,55406 -2023-01-03,HERANBA,502.13,502.82,497.29,498.64,23167 -2023-01-04,HERANBA,502.13,502.13,488.18,491.02,22039 -2023-01-05,HERANBA,494.6,496.2,486.68,491.37,26669 -2023-01-06,HERANBA,494.16,496.8,487.78,490.52,22538 -2023-01-09,HERANBA,502.13,502.13,486.04,487.03,34711 -2023-01-10,HERANBA,490.17,492.66,483.35,485.94,31501 -2023-01-11,HERANBA,483.35,489.52,481.2,483.2,46753 -2023-01-12,HERANBA,485.14,485.14,478.21,479.66,31436 -2023-01-13,HERANBA,484.34,484.34,477.07,477.82,46471 -2023-01-16,HERANBA,484.54,484.54,478.21,479.11,22439 -2023-01-17,HERANBA,477.27,481.85,474.23,474.98,36701 -2023-01-18,HERANBA,480.21,480.21,473.18,474.28,29272 -2023-01-19,HERANBA,474.33,478.16,473.23,474.08,28352 -2023-01-20,HERANBA,477.67,477.67,468.05,471.89,33490 -2023-01-23,HERANBA,473.23,473.68,467.8,468.15,24317 -2023-01-24,HERANBA,473.23,475.87,467.6,468.75,31090 -2023-01-25,HERANBA,473.18,473.18,466.61,468.05,24573 -2023-01-27,HERANBA,471.49,471.49,460.28,464.42,74655 -2023-01-30,HERANBA,428.4,431.34,371.56,371.56,546758 -2023-01-31,HERANBA,359.66,366.63,320.06,350.39,1575980 -2023-02-01,HERANBA,357.66,361.7,321.8,323.79,482449 -2023-02-02,HERANBA,323.79,329.72,313.83,314.68,274531 -2023-02-03,HERANBA,317.81,326.23,309.84,320.5,117795 -2023-02-06,HERANBA,320.6,344.26,320.6,341.67,151211 -2023-02-07,HERANBA,348.7,351.64,338.64,339.08,58617 -2023-02-08,HERANBA,342.47,348.7,339.83,344.66,78242 -2023-02-09,HERANBA,341.38,350.69,336.1,342.07,118761 -2023-02-10,HERANBA,343.72,346.41,339.88,342.62,26259 -2023-02-13,HERANBA,342.62,348.35,340.88,344.07,38477 -2023-02-14,HERANBA,345.61,345.61,335.5,336.49,38607 -2023-02-15,HERANBA,336.44,339.53,327.28,328.52,59853 -2023-02-16,HERANBA,331.71,331.71,322.6,323.84,61392 -2023-02-17,HERANBA,326.78,329.52,322.6,326.58,44196 -2023-02-20,HERANBA,326.58,328.77,325.14,325.83,30841 -2023-02-21,HERANBA,325.78,341.72,325.78,337.34,142543 -2023-02-22,HERANBA,335.75,338.93,326.78,329.52,33191 -2023-02-23,HERANBA,336.44,336.44,325.39,327.98,20415 -2023-02-24,HERANBA,330.77,332.21,323.79,324.54,65898 -2023-02-27,HERANBA,324.54,328.12,314.92,316.07,60475 -2023-02-28,HERANBA,318.81,320.7,313.93,316.57,34076 -2023-03-01,HERANBA,321.3,329.72,317.91,325.24,46173 -2023-03-02,HERANBA,326.28,330.91,317.66,318.76,48458 -2023-03-03,HERANBA,319.81,325.34,318.81,320.6,62326 -2023-03-06,HERANBA,325.39,325.78,320.7,321.5,37021 -2023-03-08,HERANBA,321.5,325.78,320.6,323.59,60458 -2023-03-09,HERANBA,323.79,328.22,322.1,323.64,48031 -2023-03-10,HERANBA,320.1,324.54,319.81,321.4,41675 -2023-03-13,HERANBA,323.69,323.69,306.7,308.45,87597 -2023-03-14,HERANBA,313.08,313.08,300.93,302.67,56316 -2023-03-15,HERANBA,302.42,307.65,297.44,299.48,68677 -2023-03-16,HERANBA,301.87,303.37,296.14,299.08,63091 -2023-03-17,HERANBA,301.87,307.05,299.93,302.52,38722 -2023-03-20,HERANBA,293.9,301.87,293.21,297.64,53602 -2023-03-21,HERANBA,297.69,302.72,295.99,296.99,43618 -2023-03-22,HERANBA,301.42,306.41,296.09,297.94,74582 -2023-03-23,HERANBA,298.98,302.67,296.99,298.64,55278 -2023-03-24,HERANBA,300.33,300.63,288.97,290.96,70149 -2023-03-27,HERANBA,293.7,293.7,279.46,281.1,109465 -2023-03-28,HERANBA,287.93,287.93,267.5,269.15,225491 -2023-03-29,HERANBA,269.15,277.86,264.01,266.41,237967 -2023-03-31,HERANBA,270.39,283.79,269.84,278.86,148956 -2023-04-03,HERANBA,282.94,298.73,281.45,294.55,115216 -2023-04-05,HERANBA,298.88,317.46,298.83,313.93,148058 -2023-04-06,HERANBA,313.93,322.6,310.04,318.36,60845 -2023-04-10,HERANBA,328.77,328.77,309.84,312.13,46348 -2023-04-11,HERANBA,313.83,330.67,313.83,325.68,79038 -2023-04-12,HERANBA,324.79,337.64,324.14,330.96,66434 -2023-04-13,HERANBA,332.76,336.74,323.79,327.08,51632 -2023-04-17,HERANBA,326.83,333.65,324.09,332.71,54756 -2023-04-18,HERANBA,331.76,334.8,324.79,327.93,39205 -2023-04-19,HERANBA,329.77,330.52,325.78,326.83,20213 -2023-04-20,HERANBA,324.84,330.91,323.84,325.88,26032 -2023-04-21,HERANBA,325.88,373.51,325.88,360.4,1743777 -2023-04-24,HERANBA,360.4,381.23,356.37,372.36,423917 -2023-04-25,HERANBA,368.62,373.61,363.64,366.58,81905 -2023-04-26,HERANBA,362.9,365.88,349.94,352.73,59023 -2023-04-27,HERANBA,356.67,364.64,354.68,356.92,131858 -2023-04-28,HERANBA,356.67,363.09,356.67,359.41,35878 -2023-05-02,HERANBA,356.87,375.6,356.87,369.07,137508 -2023-05-03,HERANBA,369.07,373.11,366.28,368.72,49951 -2023-05-04,HERANBA,372.61,373.31,363.64,366.83,30898 -2023-05-05,HERANBA,363.64,366.83,359.66,360.6,32485 -2023-05-08,HERANBA,358.66,370.62,357.96,367.28,39931 -2023-05-09,HERANBA,367.28,369.87,358.66,360.75,39303 -2023-05-10,HERANBA,359.21,372.51,358.51,367.93,64664 -2023-05-11,HERANBA,372.61,372.61,360.65,362.7,36492 -2023-05-12,HERANBA,362.65,366.53,357.66,362.25,25105 -2023-05-15,HERANBA,360.65,363.29,351.69,355.77,27247 -2023-05-16,HERANBA,355.77,361.4,349.05,352.28,35080 -2023-05-17,HERANBA,350.69,358.01,340.93,342.32,67106 -2023-05-18,HERANBA,343.72,352.48,342.82,344.66,30040 -2023-05-19,HERANBA,343.72,346.85,333.36,336.49,52335 -2023-05-22,HERANBA,336.69,342.42,323.79,327.93,240639 -2023-05-23,HERANBA,324.64,335.8,324.64,328.67,51764 -2023-05-24,HERANBA,327.78,337.79,327.78,335.15,46823 -2023-05-25,HERANBA,331.91,345.71,331.81,334.45,29547 -2023-05-26,HERANBA,337.74,339.73,333.75,336.54,22563 -2023-05-29,HERANBA,336.54,344.31,334.8,339.68,36364 -2023-05-30,HERANBA,339.68,353.83,316.17,325.73,560042 -2023-05-31,HERANBA,322.79,332.81,321.8,323.44,63994 -2023-06-01,HERANBA,323.79,332.26,323.79,328.57,37571 -2023-06-02,HERANBA,328.77,332.21,327.78,329.12,28542 -2023-06-05,HERANBA,333.8,343.07,332.41,336.64,61391 -2023-06-06,HERANBA,337.74,345.81,337.74,341.48,54038 -2023-06-07,HERANBA,341.72,363.44,341.72,357.07,198069 -2023-06-08,HERANBA,361.65,371.16,359.21,362.75,135291 -2023-06-09,HERANBA,365.14,365.63,358.66,361.4,37523 -2023-06-12,HERANBA,361.4,365.78,352.78,355.47,46023 -2023-06-13,HERANBA,358.21,365.63,351.04,354.18,81589 -2023-06-14,HERANBA,353.03,412.46,351.69,400.26,3322655 -2023-06-15,HERANBA,400.01,404.89,385.06,391.14,662908 -2023-06-16,HERANBA,397.32,410.97,392.53,396.87,334891 -2023-06-19,HERANBA,397.47,402.45,381.92,384.12,147220 -2023-06-20,HERANBA,384.36,395.72,382.32,390.69,128054 -2023-06-21,HERANBA,392.43,392.43,383.62,385.01,57803 -2023-06-22,HERANBA,387.2,390.69,381.58,384.17,43079 -2023-06-23,HERANBA,384.17,398.36,375.95,383.87,131053 -2023-06-26,HERANBA,380.58,387.55,373.61,376.25,50435 -2023-06-27,HERANBA,379.93,391.34,378.54,387.55,55594 -2023-06-28,HERANBA,387.55,389.2,379.93,381.92,30293 -2023-06-30,HERANBA,381.92,392.09,381.67,382.72,40319 -2023-07-03,HERANBA,386.46,388.25,379.63,381.43,36172 -2023-07-04,HERANBA,381.58,385.56,373.31,375.85,54118 -2023-07-05,HERANBA,375.85,382.67,375.05,378.44,44119 -2023-07-06,HERANBA,378.39,394.98,376.15,389.84,165022 -2023-07-07,HERANBA,389.45,392.88,381.38,384.51,51106 -2023-07-10,HERANBA,385.56,386.16,371.56,373.56,76061 -2023-07-11,HERANBA,373.65,381.58,366.73,372.66,89856 -2023-07-12,HERANBA,373.61,380.48,366.63,370.02,77525 -2023-07-13,HERANBA,370.67,375.2,360.7,363.99,57724 -2023-07-14,HERANBA,366.58,370.92,364.14,368.08,38137 -2023-07-17,HERANBA,370.62,373.61,368.23,370.47,45972 -2023-07-18,HERANBA,376.05,376.05,363.74,365.63,62355 -2023-07-19,HERANBA,366.68,371.21,360.65,362.6,49768 -2023-07-20,HERANBA,366.13,371.01,360.01,362.0,90709 -2023-07-21,HERANBA,359.81,366.73,359.81,361.4,48285 -2023-07-24,HERANBA,366.83,366.83,358.51,359.41,34582 -2023-07-25,HERANBA,359.41,361.95,356.17,358.06,45067 -2023-07-26,HERANBA,358.66,366.83,356.72,363.29,47106 -2023-07-27,HERANBA,365.54,368.52,358.01,362.55,56520 -2023-07-28,HERANBA,362.55,366.28,357.32,359.76,39976 -2023-07-31,HERANBA,361.65,375.95,359.96,373.51,152625 -2023-08-01,HERANBA,376.44,380.58,370.27,373.8,117202 -2023-08-02,HERANBA,376.54,376.94,361.8,365.09,75998 -2023-08-03,HERANBA,364.64,373.11,360.65,362.0,57840 -2023-08-04,HERANBA,365.54,369.97,362.0,363.84,44792 -2023-08-07,HERANBA,366.58,369.12,349.89,356.82,96573 -2023-08-08,HERANBA,360.65,374.3,358.66,369.22,108674 -2023-08-09,HERANBA,371.11,375.55,365.68,373.06,74035 -2023-08-10,HERANBA,373.06,383.47,372.61,377.64,90640 -2023-08-11,HERANBA,377.64,382.52,373.61,374.5,57206 -2023-08-14,HERANBA,373.9,377.39,356.42,357.76,89246 -2023-08-16,HERANBA,334.05,347.2,332.76,334.8,285504 -2023-08-17,HERANBA,338.7,342.4,333.0,339.95,59054 -2023-08-18,HERANBA,340.9,347.3,338.95,341.9,77668 -2023-08-21,HERANBA,341.5,343.2,336.0,337.6,67045 -2023-08-22,HERANBA,338.95,343.8,337.35,340.9,54948 -2023-08-23,HERANBA,341.0,342.95,339.5,340.45,45748 -2023-08-24,HERANBA,340.45,362.3,340.45,353.7,186545 -2023-08-25,HERANBA,353.7,358.15,349.2,354.55,39122 -2023-08-28,HERANBA,354.0,358.2,351.05,351.9,37374 -2023-08-29,HERANBA,356.0,369.7,352.75,365.15,140541 -2023-08-30,HERANBA,365.15,370.85,364.0,365.1,70324 -2023-08-31,HERANBA,363.0,369.95,360.0,362.45,47848 -2023-09-01,HERANBA,362.45,369.75,361.35,366.5,44244 -2023-09-04,HERANBA,367.05,379.6,366.65,376.2,115252 -2023-09-05,HERANBA,377.0,384.0,376.0,376.8,74850 -2023-09-06,HERANBA,376.95,389.7,376.9,382.1,126369 -2023-09-07,HERANBA,385.9,388.85,382.4,384.2,86454 -2023-09-08,HERANBA,387.0,388.7,378.5,379.75,59806 -2023-09-11,HERANBA,388.45,402.2,384.5,391.9,325700 -2023-09-12,HERANBA,394.35,398.8,375.25,376.5,163341 -2023-09-13,HERANBA,377.6,382.9,365.0,376.65,75200 -2023-09-14,HERANBA,376.65,382.8,374.1,377.1,41600 -2023-09-15,HERANBA,378.6,382.95,374.85,376.75,40330 -2023-09-18,HERANBA,375.35,379.2,371.0,371.75,41514 -2023-09-20,HERANBA,374.95,381.1,371.9,375.9,46239 -2023-09-21,HERANBA,375.9,378.65,368.5,370.4,30937 -2023-09-22,HERANBA,367.05,375.0,366.9,372.25,31783 -2023-09-25,HERANBA,372.25,374.4,365.6,366.95,24000 -2023-09-26,HERANBA,366.5,371.5,365.5,366.7,20651 -2023-09-27,HERANBA,370.0,370.0,365.5,366.95,16963 -2023-09-28,HERANBA,366.95,369.9,355.0,358.45,39770 -2023-09-29,HERANBA,358.45,362.8,356.1,360.75,31828 -2023-10-03,HERANBA,353.4,360.1,353.4,358.2,30611 -2023-10-04,HERANBA,361.7,361.7,353.9,354.95,36299 -2023-10-05,HERANBA,358.5,359.05,354.9,356.1,19509 -2023-10-06,HERANBA,356.15,363.5,356.15,360.95,27088 -2023-10-09,HERANBA,342.35,360.0,342.35,349.05,38056 -2023-10-10,HERANBA,349.35,357.2,349.35,352.25,26031 -2023-10-11,HERANBA,354.2,360.05,353.05,353.95,27203 -2023-10-12,HERANBA,359.2,359.2,353.05,353.95,17901 -2023-10-13,HERANBA,352.9,359.9,351.75,356.2,23737 -2023-10-16,HERANBA,356.5,359.95,354.0,357.5,25402 -2023-10-17,HERANBA,357.05,398.0,357.05,389.55,615926 -2023-10-18,HERANBA,393.55,396.0,375.05,378.1,128100 -2023-10-19,HERANBA,377.0,382.85,372.0,379.25,46892 -2023-10-20,HERANBA,378.45,390.0,376.3,381.9,48557 -2023-10-23,HERANBA,385.0,392.0,350.05,355.1,172888 -2023-10-25,HERANBA,356.05,360.45,350.0,350.9,51902 -2023-10-26,HERANBA,350.9,351.95,342.5,348.65,41544 -2023-10-27,HERANBA,350.0,363.0,350.0,358.55,46953 -2023-10-30,HERANBA,355.0,366.75,355.0,361.55,41636 -2023-10-31,HERANBA,361.0,365.7,353.15,355.05,21529 -2023-11-01,HERANBA,356.0,357.25,352.55,353.85,14604 -2023-11-02,HERANBA,355.0,387.45,349.55,373.35,518518 -2023-11-03,HERANBA,379.0,383.0,366.5,367.9,79247 -2023-11-06,HERANBA,373.45,373.45,363.65,365.55,48793 -2023-11-07,HERANBA,363.65,366.05,360.5,361.95,46260 -2023-11-08,HERANBA,361.0,367.55,359.5,360.4,67875 -2023-11-09,HERANBA,360.9,363.2,354.0,355.2,37541 -2023-11-10,HERANBA,355.9,359.2,352.05,354.45,29862 -2023-11-13,HERANBA,362.4,365.3,358.15,359.7,25671 -2023-11-15,HERANBA,361.4,366.45,358.0,359.2,30826 -2023-11-16,HERANBA,364.9,364.9,355.0,355.85,47503 -2023-11-17,HERANBA,355.85,362.0,353.0,353.55,71508 -2023-11-20,HERANBA,354.1,357.4,347.0,348.75,67224 -2023-11-21,HERANBA,348.85,369.85,348.85,360.7,422011 -2023-11-22,HERANBA,363.25,363.7,353.15,354.65,105835 -2023-11-23,HERANBA,355.0,360.5,352.95,355.65,66172 -2023-11-24,HERANBA,357.0,359.55,351.9,352.8,53861 -2023-11-28,HERANBA,353.65,355.95,350.0,351.3,60621 -2023-11-29,HERANBA,357.9,357.9,349.85,350.85,69319 -2023-11-30,HERANBA,354.0,354.5,348.45,350.4,97979 -2023-12-01,HERANBA,351.1,357.1,348.95,350.2,142166 -2023-12-04,HERANBA,355.0,356.0,349.6,349.9,96362 -2023-12-05,HERANBA,352.95,353.0,346.75,347.55,89470 -2023-12-06,HERANBA,348.1,364.7,348.1,360.7,331494 -2023-12-07,HERANBA,360.85,366.0,356.05,359.05,116432 -2023-12-08,HERANBA,361.1,367.65,356.1,359.0,108338 -2023-12-11,HERANBA,357.1,360.05,354.55,355.15,49846 -2023-12-12,HERANBA,358.0,363.55,355.8,357.6,70544 -2023-12-13,HERANBA,359.4,361.05,353.25,354.75,80531 -2023-12-14,HERANBA,356.6,361.95,355.25,360.4,69528 -2023-12-15,HERANBA,359.0,364.9,355.0,359.6,103532 -2023-12-18,HERANBA,359.6,361.75,356.6,357.8,66475 -2023-12-19,HERANBA,358.95,369.9,357.0,365.2,278815 -2023-12-20,HERANBA,367.0,373.35,354.4,356.45,200625 -2023-12-21,HERANBA,354.05,364.95,354.05,362.3,107445 -2023-12-22,HERANBA,362.3,372.3,362.3,365.2,131381 -2023-12-26,HERANBA,366.75,377.3,366.75,372.8,204424 -2023-12-27,HERANBA,375.45,379.3,368.6,374.15,146688 -2023-12-28,HERANBA,377.0,392.5,370.1,382.0,670933 -2023-12-29,HERANBA,381.9,403.55,378.55,397.95,881472 -2024-01-01,HERANBA,403.8,412.5,400.15,403.25,483849 -2024-01-02,HERANBA,406.5,409.0,393.0,401.85,213702 -2024-01-03,HERANBA,401.9,417.0,391.0,402.3,322340 -2024-01-04,HERANBA,403.5,408.75,403.5,405.7,132578 -2024-01-05,HERANBA,409.0,426.0,409.0,417.95,610778 -2024-01-08,HERANBA,417.95,422.8,408.2,411.9,263137 -2024-01-09,HERANBA,415.0,419.65,402.1,404.85,150794 -2024-01-10,HERANBA,405.0,408.0,395.05,401.3,134410 -2024-01-11,HERANBA,410.0,414.25,405.0,406.95,94893 -2024-01-12,HERANBA,412.0,412.0,403.0,405.6,79999 -2024-01-15,HERANBA,405.6,405.6,405.6,405.6,0 -2024-01-16,HERANBA,403.45,403.45,385.0,388.05,127544 -2024-01-17,HERANBA,386.0,389.95,381.05,385.8,90836 -2024-01-18,HERANBA,387.7,389.65,373.75,382.9,69819 -2024-01-19,HERANBA,387.95,394.0,385.1,387.1,72987 -2024-01-23,HERANBA,385.25,387.8,372.0,375.15,70702 -2024-01-24,HERANBA,375.0,384.2,369.15,378.05,64133 -2024-01-25,HERANBA,378.0,381.5,374.35,378.15,44577 -2024-01-29,HERANBA,378.2,385.45,376.85,379.4,56449 -2024-01-30,HERANBA,380.0,388.1,378.4,380.6,53003 -2024-01-31,HERANBA,382.5,385.45,373.0,377.9,68055 -2024-02-01,HERANBA,381.95,384.95,376.4,381.75,65941 -2024-02-02,HERANBA,384.0,384.5,378.0,380.4,50519 -2024-02-05,HERANBA,379.65,392.0,369.35,372.35,194677 -2024-02-06,HERANBA,378.0,378.0,372.4,374.6,48383 -2024-02-07,HERANBA,378.7,381.5,368.2,373.9,95138 -2024-02-08,HERANBA,373.9,377.1,370.8,371.4,68443 -2024-02-09,HERANBA,373.95,399.8,358.0,381.2,358663 -2024-02-12,HERANBA,376.0,377.7,354.0,356.6,158142 -2024-02-13,HERANBA,356.6,358.65,348.25,351.75,74476 -2024-02-14,HERANBA,352.0,357.4,350.0,351.75,49042 -2024-02-15,HERANBA,352.0,364.85,352.0,359.4,63248 -2024-02-16,HERANBA,356.15,366.45,356.15,360.05,59779 -2024-02-19,HERANBA,360.0,371.0,359.2,361.7,113007 -2024-02-20,HERANBA,362.85,369.9,362.3,366.9,68156 -2024-02-21,HERANBA,368.0,369.55,360.5,362.5,39021 -2024-02-22,HERANBA,364.3,365.5,359.3,360.8,55030 -2024-02-23,HERANBA,362.25,370.0,362.0,364.2,50111 -2024-02-26,HERANBA,363.55,367.9,362.55,365.15,42282 -2024-02-27,HERANBA,364.9,366.15,360.25,364.4,44649 -2024-02-28,HERANBA,364.4,365.95,355.8,359.0,68749 -2024-02-29,HERANBA,357.05,359.95,354.45,358.1,23867 -2024-03-01,HERANBA,360.0,361.95,356.55,359.3,44875 -2024-03-04,HERANBA,359.95,361.0,351.45,353.2,42132 -2024-03-05,HERANBA,356.0,357.0,350.25,351.75,46668 -2024-03-06,HERANBA,351.75,355.0,341.0,343.1,76889 -2024-03-07,HERANBA,344.95,350.95,341.65,343.7,64570 -2024-03-11,HERANBA,345.0,345.0,335.0,336.4,65170 -2024-03-12,HERANBA,336.4,339.05,321.3,324.25,97085 -2024-03-13,HERANBA,324.25,326.0,304.0,305.4,140365 -2024-03-14,HERANBA,310.0,318.4,305.45,309.35,84616 -2024-03-15,HERANBA,315.0,320.7,296.6,307.05,129743 -2024-03-18,HERANBA,307.05,312.95,303.05,307.9,75559 -2024-03-19,HERANBA,308.45,318.0,303.55,306.2,111956 -2024-03-20,HERANBA,307.7,310.1,300.6,302.7,63321 -2024-03-21,HERANBA,304.2,307.85,300.65,302.55,97270 -2024-03-22,HERANBA,302.55,309.7,302.55,304.55,116828 -2024-03-26,HERANBA,303.5,306.5,295.1,297.9,185792 -2024-03-27,HERANBA,304.85,304.85,289.1,291.45,237801 -2024-03-28,HERANBA,293.0,297.1,282.55,283.65,214714 -2024-04-01,HERANBA,283.95,310.0,283.95,308.3,167653 -2024-04-02,HERANBA,310.95,319.85,305.95,318.0,117471 -2024-04-03,HERANBA,318.0,325.45,316.35,323.0,66702 -2024-04-04,HERANBA,326.85,330.7,321.65,324.45,72867 -2024-04-05,HERANBA,324.3,334.2,322.0,331.5,61457 -2024-04-08,HERANBA,335.0,336.0,323.55,325.15,56129 -2024-04-09,HERANBA,328.4,330.0,323.85,327.4,40560 -2024-04-10,HERANBA,329.4,336.4,326.55,334.7,64400 -2024-04-12,HERANBA,334.95,338.85,326.05,328.95,62940 -2024-04-15,HERANBA,325.0,325.7,316.25,318.7,41880 -2024-04-16,HERANBA,318.65,324.95,315.55,323.95,27932 -2024-04-18,HERANBA,320.8,328.8,318.4,319.8,31906 -2024-04-19,HERANBA,318.0,319.8,310.05,313.8,56253 -2024-04-22,HERANBA,316.25,324.7,315.2,322.65,42395 -2024-04-23,HERANBA,322.65,326.5,321.6,323.55,43536 -2024-04-24,HERANBA,324.0,330.2,323.65,326.55,29388 -2024-04-25,HERANBA,329.55,331.9,325.0,329.25,23012 -2024-04-26,HERANBA,334.2,340.75,327.8,332.05,87615 -2024-04-29,HERANBA,335.0,338.8,332.05,333.7,25898 -2024-04-30,HERANBA,335.4,335.4,327.0,330.2,29290 -2024-05-02,HERANBA,330.4,333.2,328.2,330.9,22899 -2024-05-03,HERANBA,334.15,334.15,325.2,328.8,18329 -2024-05-06,HERANBA,329.0,329.95,320.55,321.15,22480 -2024-05-07,HERANBA,321.15,322.9,302.3,313.9,95546 -2024-05-08,HERANBA,313.9,318.9,310.6,315.0,36247 -2024-05-09,HERANBA,315.0,315.0,306.75,308.35,22971 -2024-05-10,HERANBA,308.35,317.95,305.35,314.9,62795 -2024-05-13,HERANBA,311.8,317.85,309.0,314.15,40898 -2024-05-14,HERANBA,315.0,320.5,313.0,317.65,19476 -2024-05-15,HERANBA,317.65,325.65,317.65,321.0,24254 -2024-05-16,HERANBA,322.0,325.95,318.0,320.25,12904 -2024-05-17,HERANBA,321.9,324.7,319.05,321.5,15767 -2024-05-21,HERANBA,323.65,323.65,317.5,320.2,17265 -2024-05-22,HERANBA,318.6,321.95,315.8,318.3,28259 -2024-05-23,HERANBA,322.0,322.0,317.0,319.4,29198 -2024-05-24,HERANBA,319.35,323.0,314.65,317.05,29586 -2024-05-27,HERANBA,317.8,325.0,310.2,314.75,61151 -2024-05-28,HERANBA,309.05,309.4,300.0,300.5,102616 -2024-05-29,HERANBA,297.25,304.55,297.25,300.95,39425 -2024-05-30,HERANBA,298.25,302.7,296.65,297.8,37948 -2024-05-31,HERANBA,297.8,301.45,291.6,293.1,48911 -2024-06-03,HERANBA,302.95,302.95,293.0,294.7,38557 -2024-06-04,HERANBA,294.7,299.8,280.65,285.8,85368 -2024-06-05,HERANBA,285.8,303.7,280.4,299.8,69312 -2024-06-06,HERANBA,302.75,303.4,296.95,298.75,62520 -2024-06-07,HERANBA,301.65,304.85,298.0,299.1,73056 -2024-06-10,HERANBA,299.8,340.0,299.8,326.6,634426 -2024-06-11,HERANBA,327.9,339.75,324.55,328.05,127660 -2024-06-12,HERANBA,328.5,333.0,325.0,326.9,41896 -2024-06-13,HERANBA,327.0,329.8,321.3,324.5,37591 -2024-06-14,HERANBA,324.5,354.2,322.3,342.65,410049 -2024-06-18,HERANBA,345.25,365.5,345.25,355.65,501651 -2024-06-19,HERANBA,358.45,373.7,355.8,366.9,559125 -2024-06-20,HERANBA,368.0,398.6,364.05,387.6,614543 -2024-06-21,HERANBA,390.0,390.7,365.85,369.2,300002 -2024-06-24,HERANBA,368.75,376.55,364.95,369.35,86188 -2024-06-25,HERANBA,370.0,384.6,362.2,363.45,118620 -2024-06-26,HERANBA,366.95,371.0,361.7,368.55,53634 -2024-06-27,HERANBA,364.9,370.05,361.6,362.55,39647 -2024-06-28,HERANBA,360.05,364.95,347.9,351.2,70845 -2024-07-01,HERANBA,358.0,372.85,353.1,370.6,114573 -2024-07-02,HERANBA,370.55,377.7,368.8,375.25,107119 -2024-07-03,HERANBA,379.9,388.55,374.0,383.55,165126 -2024-07-04,HERANBA,386.9,392.45,380.05,382.15,98833 -2024-07-05,HERANBA,382.15,385.95,377.0,382.9,82103 -2024-07-08,HERANBA,380.95,381.05,375.1,377.25,54027 -2024-07-09,HERANBA,377.5,385.9,377.5,379.75,38981 -2024-07-10,HERANBA,380.0,380.0,365.2,372.65,57631 -2024-07-11,HERANBA,372.65,384.3,370.05,379.35,64986 -2024-07-12,HERANBA,382.0,384.8,368.05,369.8,74964 -2024-07-15,HERANBA,372.0,373.45,362.75,369.5,76404 -2024-07-16,HERANBA,369.5,381.0,369.5,373.15,79566 -2024-07-18,HERANBA,373.15,373.65,356.9,360.9,67844 -2024-07-19,HERANBA,359.0,359.0,351.35,352.9,50238 -2024-07-22,HERANBA,348.0,369.75,347.2,368.05,110000 -2024-07-23,HERANBA,368.6,375.0,351.55,364.6,135125 -2024-07-24,HERANBA,364.6,382.0,362.7,378.85,99895 -2024-07-25,HERANBA,377.5,386.85,371.2,385.3,117735 -2024-07-26,HERANBA,388.9,403.0,385.4,398.3,387799 -2024-07-29,HERANBA,395.25,406.15,393.0,401.2,182661 -2024-07-30,HERANBA,398.35,416.0,398.35,407.85,284771 -2024-07-31,HERANBA,409.85,411.7,396.85,398.1,75181 -2024-08-01,HERANBA,402.05,404.3,393.1,396.55,79053 -2024-08-02,HERANBA,386.55,402.0,385.0,392.35,86175 -2024-08-05,HERANBA,383.0,384.55,364.75,366.35,162233 -2024-08-06,HERANBA,371.85,377.8,361.0,366.35,51446 -2020-01-01,IDEA,6.2,6.3,6.0,6.1,55777825 -2020-01-02,IDEA,6.0,6.2,5.95,6.1,67004549 -2020-01-03,IDEA,6.1,6.2,6.0,6.1,77256216 -2020-01-06,IDEA,6.05,6.1,5.9,6.0,65911114 -2020-01-07,IDEA,6.0,6.2,5.9,6.0,85292839 -2020-01-08,IDEA,5.95,6.6,5.7,6.5,329769716 -2020-01-09,IDEA,6.55,6.65,5.65,6.25,384515490 -2020-01-10,IDEA,6.3,6.35,6.0,6.1,98544671 -2020-01-13,IDEA,6.1,6.25,5.95,6.15,135915222 -2020-01-14,IDEA,6.15,6.2,6.05,6.1,72910162 -2020-01-15,IDEA,6.1,6.1,5.85,6.0,122769393 -2020-01-16,IDEA,6.05,6.35,5.95,6.0,198015296 -2020-01-17,IDEA,5.4,5.4,3.65,4.5,534870 -2020-01-20,IDEA,4.7,5.15,4.6,4.85,323839417 -2020-01-21,IDEA,5.3,6.05,5.3,5.95,640960977 -2020-01-22,IDEA,5.95,6.05,5.45,5.6,300874524 -2020-01-23,IDEA,5.6,6.1,5.6,5.9,346152243 -2020-01-24,IDEA,6.0,6.1,5.75,6.05,158798220 -2020-01-27,IDEA,5.85,6.05,5.75,5.8,137436771 -2020-01-28,IDEA,5.85,5.9,4.7,5.35,248123542 -2020-01-29,IDEA,5.35,5.7,5.15,5.25,200137409 -2020-01-30,IDEA,5.25,5.6,5.0,5.2,239078532 -2020-01-31,IDEA,5.3,5.45,5.1,5.3,163363094 -2020-02-03,IDEA,5.2,5.5,5.05,5.35,116834844 -2020-02-04,IDEA,5.35,5.45,5.25,5.25,80865619 -2020-02-05,IDEA,5.25,5.35,4.95,5.25,121127246 -2020-02-06,IDEA,5.35,5.55,5.1,5.15,110558196 -2020-02-07,IDEA,5.1,5.4,5.05,5.25,113193845 -2020-02-10,IDEA,5.4,5.4,5.0,5.05,84534088 -2020-02-11,IDEA,5.1,5.15,4.75,4.85,136571874 -2020-02-12,IDEA,4.85,4.85,4.45,4.5,293521398 -2020-02-13,IDEA,4.5,4.55,4.4,4.5,99786073 -2020-02-14,IDEA,4.35,5.45,3.25,3.4,344910835 -2020-02-17,IDEA,3.7,4.2,3.3,3.4,814861351 -2020-02-18,IDEA,3.25,3.25,2.8,3.0,642554754 -2020-02-19,IDEA,3.15,4.45,3.1,4.2,1015559671 -2020-02-20,IDEA,4.45,5.0,4.2,4.4,956876746 -2020-02-24,IDEA,4.8,5.05,3.8,3.85,679574901 -2020-02-25,IDEA,3.95,4.3,3.5,3.95,598933526 -2020-02-26,IDEA,3.85,4.15,3.6,4.0,325151192 -2020-02-27,IDEA,4.05,4.25,3.7,3.8,393794097 -2020-02-28,IDEA,3.8,3.95,3.55,3.85,395445168 -2020-03-02,IDEA,3.9,4.1,3.3,3.45,244209249 -2020-03-03,IDEA,3.6,3.9,3.3,3.65,317086505 -2020-03-04,IDEA,3.75,3.8,3.4,3.6,215195612 -2020-03-05,IDEA,3.45,3.85,3.3,3.6,338216925 -2020-03-06,IDEA,3.4,3.45,3.2,3.3,338761004 -2020-03-09,IDEA,3.4,4.3,3.3,4.0,692949436 -2020-03-11,IDEA,4.4,4.95,4.2,4.35,721115533 -2020-03-12,IDEA,4.6,4.6,4.05,4.2,741584887 -2020-03-13,IDEA,4.0,5.8,3.85,5.6,347274071 -2020-03-16,IDEA,5.5,7.2,5.1,5.7,250764659 -2020-03-17,IDEA,6.0,6.2,4.7,4.85,698221911 -2020-03-18,IDEA,5.3,5.7,2.7,3.15,1073741823 -2020-03-19,IDEA,3.3,3.55,3.0,3.3,609053154 -2020-03-20,IDEA,3.6,3.6,3.3,3.45,386962314 -2020-03-23,IDEA,3.25,3.4,3.1,3.15,312968741 -2020-03-24,IDEA,3.35,3.45,3.15,3.35,283473341 -2020-03-25,IDEA,3.35,3.45,3.3,3.35,129150667 -2020-03-26,IDEA,3.4,3.4,3.25,3.25,143520346 -2020-03-27,IDEA,3.3,3.3,3.2,3.2,105883924 -2020-03-30,IDEA,3.25,3.25,3.1,3.15,82151641 -2020-03-31,IDEA,3.2,3.25,3.05,3.1,161285617 -2020-04-01,IDEA,3.1,3.15,3.0,3.05,178196529 -2020-04-03,IDEA,3.05,3.25,3.0,3.15,186946438 -2020-04-07,IDEA,3.25,3.3,3.15,3.2,126961509 -2020-04-08,IDEA,3.2,3.25,3.15,3.2,139785930 -2020-04-09,IDEA,3.25,3.3,3.2,3.3,116617515 -2020-04-13,IDEA,3.3,4.25,3.3,4.1,804216919 -2020-04-15,IDEA,4.45,4.9,4.0,4.25,709333130 -2020-04-16,IDEA,4.5,4.65,4.15,4.25,403023318 -2020-04-17,IDEA,4.35,4.4,3.85,4.1,536816968 -2020-04-20,IDEA,4.1,4.2,3.8,3.9,274023994 -2020-04-21,IDEA,3.75,3.85,3.6,3.7,251790440 -2020-04-22,IDEA,3.9,4.05,3.7,3.95,437696779 -2020-04-23,IDEA,4.3,4.5,4.15,4.35,690926109 -2020-04-24,IDEA,4.25,4.25,3.95,4.0,321586483 -2020-04-27,IDEA,4.0,4.2,4.0,4.1,250385306 -2020-04-28,IDEA,4.2,4.2,3.95,4.0,303932026 -2020-04-29,IDEA,4.05,4.3,3.9,4.2,346339567 -2020-04-30,IDEA,4.35,4.4,4.1,4.2,307532315 -2020-05-04,IDEA,4.05,4.35,3.9,4.15,445004742 -2020-05-05,IDEA,4.25,4.3,4.1,4.15,184891529 -2020-05-06,IDEA,4.1,4.4,4.05,4.25,434137889 -2020-05-07,IDEA,4.2,4.3,4.1,4.15,160718948 -2020-05-08,IDEA,4.2,4.3,4.15,4.2,172138358 -2020-05-11,IDEA,4.25,4.8,4.2,4.6,924169681 -2020-05-12,IDEA,4.65,5.0,4.5,4.95,587127838 -2020-05-13,IDEA,5.35,5.35,4.8,4.9,443661451 -2020-05-14,IDEA,4.8,5.0,4.7,4.75,251907237 -2020-05-15,IDEA,4.75,5.0,4.55,4.85,232096453 -2020-05-18,IDEA,4.95,5.1,4.6,4.65,349402211 -2020-05-19,IDEA,4.85,5.65,4.65,5.45,883191828 -2020-05-20,IDEA,5.65,5.95,5.5,5.65,504593142 -2020-05-21,IDEA,5.65,5.85,5.35,5.55,400470088 -2020-05-22,IDEA,5.5,5.7,5.35,5.5,350191306 -2020-05-26,IDEA,5.55,5.75,5.5,5.6,254588763 -2020-05-27,IDEA,5.65,5.7,5.55,5.65,196436800 -2020-05-28,IDEA,5.7,6.05,5.65,5.8,498436003 -2020-05-29,IDEA,6.35,7.8,6.35,6.55,1073741823 -2020-06-01,IDEA,6.45,6.9,6.0,6.55,504566767 -2020-06-02,IDEA,6.65,7.85,6.6,7.7,940712269 -2020-06-03,IDEA,8.0,8.85,7.8,8.1,963452004 -2020-06-04,IDEA,8.2,8.9,8.0,8.6,870345865 -2020-06-05,IDEA,9.2,10.75,9.0,10.5,722961400 -2020-06-08,IDEA,11.55,12.6,11.2,12.0,875540832 -2020-06-09,IDEA,12.35,12.35,9.0,10.05,485568457 -2020-06-10,IDEA,9.7,11.0,9.1,10.85,21663710 -2020-06-11,IDEA,11.1,11.45,9.15,9.4,1073741823 -2020-06-12,IDEA,8.5,10.3,8.0,10.15,428987207 -2020-06-15,IDEA,10.8,10.8,9.9,10.15,860072479 -2020-06-16,IDEA,10.3,10.4,9.2,9.75,807989244 -2020-06-17,IDEA,9.35,10.0,9.35,9.85,449439930 -2020-06-18,IDEA,9.85,10.35,9.05,9.75,994738202 -2020-06-19,IDEA,9.75,9.9,9.05,9.15,542136358 -2020-06-22,IDEA,9.2,10.5,9.05,10.1,125582495 -2020-06-23,IDEA,10.1,10.5,10.0,10.25,442636336 -2020-06-24,IDEA,10.35,10.4,9.5,9.8,524309917 -2020-06-25,IDEA,9.4,10.1,9.25,9.85,595177700 -2020-06-26,IDEA,9.8,10.75,9.75,10.4,19946693 -2020-06-29,IDEA,10.6,11.25,10.1,11.1,994232174 -2020-06-30,IDEA,11.45,11.45,10.5,10.6,885288809 -2020-07-01,IDEA,10.4,10.75,10.05,10.15,434160300 -2020-07-02,IDEA,10.2,10.45,9.75,10.05,369159111 -2020-07-03,IDEA,10.1,10.25,9.85,10.0,261979691 -2020-07-06,IDEA,10.1,10.1,9.75,9.8,231233013 -2020-07-07,IDEA,9.8,9.85,9.45,9.55,240978456 -2020-07-08,IDEA,9.6,9.9,9.1,9.3,451507367 -2020-07-09,IDEA,9.25,9.5,9.0,9.35,360685550 -2020-07-10,IDEA,9.2,9.9,8.75,9.75,924533453 -2020-07-13,IDEA,10.0,10.1,9.5,9.75,378786463 -2020-07-14,IDEA,9.65,9.7,9.3,9.35,278276181 -2020-07-15,IDEA,9.2,9.35,8.45,8.65,475980943 -2020-07-16,IDEA,8.65,8.7,7.0,7.85,990846027 -2020-07-17,IDEA,7.6,9.0,7.45,8.9,764115052 -2020-07-20,IDEA,9.4,9.7,8.25,9.1,1034469293 -2020-07-21,IDEA,8.95,8.95,8.15,8.3,644443669 -2020-07-22,IDEA,8.45,9.05,8.35,8.55,505614748 -2020-07-23,IDEA,8.9,8.9,8.5,8.6,232008377 -2020-07-24,IDEA,8.4,8.55,8.1,8.4,242262782 -2020-07-27,IDEA,8.2,8.45,8.0,8.05,177632018 -2020-07-28,IDEA,8.05,8.15,7.8,8.05,189177411 -2020-07-29,IDEA,8.0,8.65,7.85,8.25,359492082 -2020-07-30,IDEA,8.25,8.5,7.95,8.0,293048882 -2020-07-31,IDEA,8.1,8.5,8.1,8.4,340455059 -2020-08-03,IDEA,8.4,8.85,8.0,8.7,422266642 -2020-08-04,IDEA,8.7,8.95,8.5,8.65,328489260 -2020-08-05,IDEA,8.6,8.75,8.15,8.3,289455100 -2020-08-06,IDEA,8.3,8.5,8.15,8.25,177568336 -2020-08-07,IDEA,7.9,8.95,7.6,8.85,686898461 -2020-08-10,IDEA,9.0,9.2,8.8,9.1,418021584 -2020-08-11,IDEA,8.9,8.95,8.65,8.7,161123113 -2020-08-12,IDEA,8.6,9.05,8.55,8.85,160016342 -2020-08-13,IDEA,8.95,9.15,8.8,9.05,182054082 -2020-08-14,IDEA,9.0,9.35,8.7,8.95,332532208 -2020-08-17,IDEA,9.05,9.15,8.85,8.95,108158573 -2020-08-18,IDEA,8.95,9.0,8.7,8.85,179567657 -2020-08-19,IDEA,8.75,8.9,8.6,8.7,140531839 -2020-08-20,IDEA,8.6,8.8,8.45,8.5,152580184 -2020-08-21,IDEA,8.6,8.7,8.45,8.5,101582302 -2020-08-24,IDEA,8.65,9.25,8.4,9.1,531620523 -2020-08-25,IDEA,9.15,9.25,8.9,9.0,157251700 -2020-08-26,IDEA,9.0,9.05,8.85,8.9,91976394 -2020-08-27,IDEA,8.9,9.0,8.7,8.85,209574820 -2020-08-28,IDEA,8.95,10.45,8.9,10.1,214288640 -2020-08-31,IDEA,10.5,11.1,9.6,10.2,687026051 -2020-09-01,IDEA,10.8,10.95,7.65,8.85,680730246 -2020-09-02,IDEA,9.3,10.15,9.2,9.9,560088566 -2020-09-03,IDEA,10.5,12.85,10.45,12.55,487992026 -2020-09-04,IDEA,11.3,13.5,11.3,12.05,556772102 -2020-09-07,IDEA,13.25,13.25,11.95,12.3,296049294 -2020-09-08,IDEA,12.5,12.6,11.15,11.3,504295962 -2020-09-09,IDEA,10.95,11.25,10.55,11.1,388937297 -2020-09-10,IDEA,11.3,11.55,11.0,11.4,358369742 -2020-09-11,IDEA,11.4,11.4,10.9,11.15,223833805 -2020-09-14,IDEA,11.35,11.85,11.05,11.55,381304064 -2020-09-15,IDEA,11.85,12.25,11.65,11.75,742500490 -2020-09-16,IDEA,11.8,11.85,11.45,11.5,158712590 -2020-09-17,IDEA,11.4,11.45,11.1,11.25,190390751 -2020-09-18,IDEA,11.2,11.7,11.05,11.25,346084587 -2020-09-21,IDEA,11.25,11.4,10.3,10.4,315922033 -2020-09-22,IDEA,10.35,10.45,9.65,10.25,434043144 -2020-09-23,IDEA,10.0,10.2,8.85,9.2,612130572 -2020-09-24,IDEA,8.95,9.45,8.55,9.1,511436181 -2020-09-25,IDEA,9.35,10.45,9.0,10.3,505791107 -2020-09-28,IDEA,10.75,10.8,10.1,10.35,413963574 -2020-09-29,IDEA,10.1,10.25,9.55,9.8,460512776 -2020-09-30,IDEA,9.8,10.1,9.3,9.55,340579246 -2020-10-01,IDEA,9.3,9.5,9.1,9.25,215628107 -2020-10-05,IDEA,9.25,9.5,8.95,9.0,304615132 -2020-10-06,IDEA,9.1,9.15,8.75,8.8,172114862 -2020-10-07,IDEA,8.8,8.85,8.5,8.55,189207463 -2020-10-08,IDEA,8.55,9.2,8.55,8.95,254381369 -2020-10-09,IDEA,9.05,9.2,8.85,8.9,113599121 -2020-10-12,IDEA,9.0,9.0,8.65,8.7,100602860 -2020-10-13,IDEA,8.55,8.7,8.45,8.55,103026043 -2020-10-14,IDEA,8.6,8.65,8.2,8.4,158887359 -2020-10-15,IDEA,8.25,8.35,7.9,8.0,188269523 -2020-10-16,IDEA,8.0,8.3,7.95,8.05,122714651 -2020-10-19,IDEA,8.1,8.15,7.6,7.95,215833783 -2020-10-20,IDEA,7.9,9.0,7.75,8.7,375865473 -2020-10-21,IDEA,8.75,8.9,8.45,8.6,176946022 -2020-10-22,IDEA,8.5,9.0,8.4,8.9,169885521 -2020-10-23,IDEA,9.1,9.25,8.85,9.05,366905560 -2020-10-26,IDEA,9.05,9.15,8.85,8.9,92408619 -2020-10-27,IDEA,8.8,8.85,8.65,8.7,75352842 -2020-10-28,IDEA,8.7,9.05,8.55,8.7,150109864 -2020-10-29,IDEA,8.6,8.75,8.25,8.35,200714768 -2020-10-30,IDEA,8.1,8.95,8.0,8.75,417087976 -2020-11-02,IDEA,8.8,8.9,8.4,8.75,251873794 -2020-11-03,IDEA,8.7,8.7,8.5,8.55,107561247 -2020-11-04,IDEA,8.5,8.6,8.35,8.4,73165683 -2020-11-05,IDEA,8.5,8.6,8.35,8.5,86070777 -2020-11-06,IDEA,8.45,8.95,8.4,8.6,158987012 -2020-11-09,IDEA,8.75,8.8,8.55,8.7,121084167 -2020-11-10,IDEA,8.65,8.7,8.5,8.55,113716651 -2020-11-11,IDEA,8.5,8.65,8.4,8.45,134558775 -2020-11-12,IDEA,8.45,8.65,8.4,8.5,103703745 -2020-11-13,IDEA,8.5,8.85,8.45,8.7,206654827 -2020-11-14,IDEA,8.95,9.25,8.8,9.1,248779292 -2020-11-17,IDEA,9.1,10.0,9.1,9.3,635729848 -2020-11-18,IDEA,9.2,9.55,9.1,9.2,234862530 -2020-11-19,IDEA,9.15,9.6,9.05,9.25,303524665 -2020-11-20,IDEA,9.55,10.15,9.5,10.05,559636322 -2020-11-23,IDEA,10.3,10.6,10.15,10.4,392518684 -2020-11-24,IDEA,10.5,10.75,10.15,10.25,449615731 -2020-11-25,IDEA,10.3,10.35,9.65,9.7,444960297 -2020-11-26,IDEA,9.7,10.0,9.6,9.95,273322035 -2020-11-27,IDEA,10.0,10.1,9.65,9.8,211191365 -2020-12-01,IDEA,9.8,10.35,9.6,10.0,354320484 -2020-12-02,IDEA,9.95,10.2,9.8,9.9,172606976 -2020-12-03,IDEA,10.0,10.05,9.8,9.95,151257328 -2020-12-04,IDEA,9.9,10.0,9.65,9.75,183317075 -2020-12-07,IDEA,9.8,9.85,9.55,9.6,134836089 -2020-12-08,IDEA,9.6,9.85,9.5,9.55,169069975 -2020-12-09,IDEA,9.6,10.0,9.45,9.85,299947714 -2020-12-10,IDEA,9.9,10.1,9.65,9.85,159494190 -2020-12-11,IDEA,9.85,10.35,9.7,10.1,414971366 -2020-12-14,IDEA,10.25,10.4,9.9,10.05,275807086 -2020-12-15,IDEA,10.05,10.05,9.7,9.9,140533584 -2020-12-16,IDEA,9.95,10.15,9.8,10.0,162488886 -2020-12-17,IDEA,9.95,10.25,9.8,9.95,229483126 -2020-12-18,IDEA,9.9,10.15,9.7,9.85,203187097 -2020-12-21,IDEA,9.95,10.05,8.9,9.2,341621075 -2020-12-22,IDEA,9.2,9.6,8.9,9.5,379432196 -2020-12-23,IDEA,9.5,10.65,9.4,10.55,611362315 -2020-12-24,IDEA,10.6,10.65,9.95,10.1,409236971 -2020-12-28,IDEA,10.15,10.6,10.15,10.4,254691531 -2020-12-29,IDEA,10.4,10.55,10.1,10.3,290602851 -2020-12-30,IDEA,10.35,10.35,10.05,10.2,196181871 -2021-01-01,IDEA,10.75,11.35,10.6,11.2,423793813 -2021-01-04,IDEA,11.8,12.15,11.45,11.9,649973524 -2021-01-05,IDEA,11.8,12.15,11.6,11.9,335592305 -2021-01-06,IDEA,12.0,12.25,11.5,11.85,374712576 -2021-01-07,IDEA,11.95,12.35,11.85,11.95,352143303 -2021-01-08,IDEA,12.1,12.3,11.65,11.75,290761549 -2021-01-11,IDEA,11.95,12.05,11.35,11.5,221429001 -2021-01-12,IDEA,11.45,12.25,11.3,12.1,389146921 -2021-01-13,IDEA,12.25,12.75,11.9,12.25,672714234 -2021-01-14,IDEA,12.35,12.45,12.1,12.3,167998404 -2021-01-15,IDEA,12.35,13.8,12.3,13.65,150727721 -2021-01-18,IDEA,13.65,13.65,12.6,13.0,494595504 -2021-01-19,IDEA,13.15,13.65,13.1,13.3,260285118 -2021-01-20,IDEA,13.3,13.5,13.2,13.35,196034331 -2021-01-21,IDEA,13.35,13.65,12.8,12.9,275489083 -2021-01-22,IDEA,12.95,13.1,12.4,12.7,359520848 -2021-01-25,IDEA,12.8,12.85,11.55,11.75,462082038 -2021-01-27,IDEA,11.7,12.0,11.35,11.6,425911676 -2021-01-28,IDEA,11.5,12.25,11.4,11.75,455920820 -2021-01-29,IDEA,11.8,12.0,10.95,11.2,289672779 -2021-02-01,IDEA,11.1,11.8,10.85,11.7,277025482 -2021-02-02,IDEA,11.85,11.95,11.5,11.85,219351517 -2021-02-03,IDEA,11.9,12.75,11.7,12.25,354263383 -2021-02-04,IDEA,12.3,12.5,12.1,12.15,163102730 -2021-02-05,IDEA,12.2,12.45,11.9,12.0,196604376 -2021-02-08,IDEA,12.1,12.15,11.6,11.7,181041724 -2021-02-09,IDEA,11.6,12.5,11.6,11.95,316749597 -2021-02-10,IDEA,11.95,12.1,11.7,11.9,127210199 -2021-02-11,IDEA,11.9,13.05,11.8,12.9,538132731 -2021-02-12,IDEA,12.85,13.0,12.3,12.5,421777135 -2021-02-15,IDEA,12.15,12.9,11.9,12.1,333722604 -2021-02-16,IDEA,12.2,12.25,11.65,11.75,213050922 -2021-02-17,IDEA,11.75,12.4,11.65,11.9,236876381 -2021-02-18,IDEA,11.95,11.95,11.45,11.55,197557956 -2021-02-19,IDEA,11.5,11.7,10.8,10.9,316179539 -2021-02-22,IDEA,10.9,11.25,10.65,10.75,244411595 -2021-02-23,IDEA,10.8,11.15,10.8,11.0,228784619 -2021-02-24,IDEA,11.15,11.6,11.1,11.45,215734006 -2021-02-25,IDEA,11.5,11.85,11.45,11.65,205917447 -2021-02-26,IDEA,11.5,11.75,11.25,11.3,288634828 -2021-03-01,IDEA,11.4,11.45,10.9,11.05,183553814 -2021-03-02,IDEA,11.1,11.5,10.9,11.35,292065348 -2021-03-03,IDEA,11.45,11.65,11.1,11.15,216754057 -2021-03-04,IDEA,11.0,11.15,10.9,11.0,156391976 -2021-03-05,IDEA,10.9,11.0,10.4,10.55,294392507 -2021-03-08,IDEA,10.7,10.9,10.45,10.5,165778445 -2021-03-09,IDEA,10.55,10.65,9.9,10.1,258920821 -2021-03-10,IDEA,10.2,10.4,10.1,10.3,130052014 -2021-03-12,IDEA,10.45,10.6,10.15,10.2,185463143 -2021-03-15,IDEA,10.2,10.25,9.9,10.05,129419759 -2021-03-16,IDEA,10.1,10.75,10.05,10.15,183256039 -2021-03-17,IDEA,10.2,10.2,9.75,9.85,182276351 -2021-03-18,IDEA,10.1,10.25,9.6,9.9,217584197 -2021-03-19,IDEA,9.9,9.95,9.55,9.75,219176606 -2021-03-22,IDEA,9.7,10.15,9.55,10.0,141848777 -2021-03-23,IDEA,10.05,10.2,9.9,10.1,119941044 -2021-03-24,IDEA,10.05,10.05,9.7,9.75,98345903 -2021-03-25,IDEA,9.75,9.8,8.8,8.9,585923023 -2021-03-26,IDEA,9.1,9.45,9.05,9.1,368334602 -2021-03-30,IDEA,9.3,9.5,9.0,9.2,170192599 -2021-03-31,IDEA,9.25,9.8,9.1,9.25,263121309 -2021-04-01,IDEA,9.3,10.15,9.2,10.0,249215374 -2021-04-05,IDEA,9.95,10.0,9.25,9.55,177588656 -2021-04-06,IDEA,9.5,9.9,9.45,9.7,200557398 -2021-04-07,IDEA,9.9,10.0,9.7,9.75,163017659 -2021-04-08,IDEA,9.85,9.95,9.35,9.4,174461804 -2021-04-09,IDEA,9.45,9.7,9.4,9.4,98860394 -2021-04-12,IDEA,9.3,9.3,8.6,8.75,230871743 -2021-04-13,IDEA,8.85,9.0,8.8,8.95,121410282 -2021-04-15,IDEA,8.9,9.1,8.65,8.95,155089395 -2021-04-16,IDEA,8.9,8.95,8.8,8.85,72798915 -2021-04-19,IDEA,8.6,8.6,8.3,8.45,132327626 -2021-04-20,IDEA,8.5,8.65,8.3,8.45,92343831 -2021-04-22,IDEA,8.45,8.65,8.35,8.45,121409013 -2021-04-23,IDEA,8.4,8.55,8.35,8.45,61571313 -2021-04-26,IDEA,8.55,8.6,8.45,8.45,55862755 -2021-04-27,IDEA,8.45,8.75,8.45,8.7,107539610 -2021-04-28,IDEA,8.75,8.85,8.6,8.65,102877140 -2021-04-29,IDEA,8.7,8.75,8.35,8.4,155613116 -2021-04-30,IDEA,8.35,8.6,8.3,8.35,98167086 -2021-05-03,IDEA,8.3,8.55,8.25,8.45,88911009 -2021-05-04,IDEA,8.45,8.55,8.2,8.25,130270445 -2021-05-05,IDEA,8.3,8.45,8.25,8.35,81857103 -2021-05-06,IDEA,8.4,8.45,8.25,8.3,60140244 -2021-05-07,IDEA,8.35,8.4,8.2,8.3,108570333 -2021-05-10,IDEA,8.3,8.3,8.05,8.2,173571300 -2021-05-11,IDEA,8.15,8.2,8.05,8.1,86024008 -2021-05-12,IDEA,8.15,9.15,8.1,8.8,397884076 -2021-05-14,IDEA,9.0,9.1,8.55,8.65,171516548 -2021-05-17,IDEA,8.7,8.75,8.5,8.55,78204978 -2021-05-18,IDEA,8.6,8.7,8.5,8.55,70097530 -2021-05-19,IDEA,8.5,8.7,8.4,8.45,87317836 -2021-05-20,IDEA,8.45,8.5,8.35,8.4,67889823 -2021-05-21,IDEA,8.45,8.7,8.4,8.55,134046773 -2021-05-24,IDEA,8.55,8.7,8.5,8.6,90310531 -2021-05-25,IDEA,8.65,8.7,8.45,8.55,81688375 -2021-05-26,IDEA,8.65,8.65,8.5,8.55,74951767 -2021-05-27,IDEA,8.55,8.6,8.4,8.45,110294218 -2021-05-28,IDEA,8.55,9.1,8.45,8.7,197270856 -2021-05-31,IDEA,8.75,8.8,8.65,8.65,68439642 -2021-06-01,IDEA,8.7,8.75,8.45,8.5,95070972 -2021-06-02,IDEA,8.55,8.85,8.45,8.8,160917782 -2021-06-03,IDEA,8.85,9.45,8.8,9.35,433568903 -2021-06-04,IDEA,9.4,9.85,9.35,9.75,364137160 -2021-06-07,IDEA,10.0,10.25,9.95,10.1,259698765 -2021-06-08,IDEA,10.15,10.3,9.6,10.05,310914889 -2021-06-09,IDEA,10.1,10.15,9.5,9.65,208316036 -2021-06-10,IDEA,9.75,10.05,9.7,9.95,140332528 -2021-06-11,IDEA,10.0,10.15,9.75,9.85,161600504 -2021-06-14,IDEA,9.8,9.9,9.5,9.65,127161642 -2021-06-15,IDEA,9.75,9.9,9.65,9.7,87659985 -2021-06-16,IDEA,9.7,9.85,9.45,9.55,147068682 -2021-06-17,IDEA,9.45,9.8,9.4,9.45,175515506 -2021-06-18,IDEA,9.5,10.5,9.05,10.35,807562466 -2021-06-21,IDEA,10.4,10.55,10.0,10.15,315324065 -2021-06-22,IDEA,10.25,10.3,9.9,10.0,192460495 -2021-06-23,IDEA,10.05,10.15,9.85,9.95,148990511 -2021-06-24,IDEA,10.05,10.15,9.5,9.55,289568632 -2021-06-25,IDEA,9.7,10.85,9.65,10.6,501201896 -2021-06-28,IDEA,10.8,10.95,10.35,10.45,272304494 -2021-06-29,IDEA,10.45,10.7,10.0,10.1,188762210 -2021-06-30,IDEA,10.15,10.3,9.85,9.95,202158194 -2021-07-01,IDEA,9.0,9.45,8.5,9.05,643708116 -2021-07-02,IDEA,8.9,9.05,8.7,8.8,325983509 -2021-07-05,IDEA,8.8,9.4,8.5,9.1,432371910 -2021-07-06,IDEA,9.1,9.25,8.75,8.8,222325441 -2021-07-07,IDEA,8.8,9.0,8.75,8.85,99089056 -2021-07-08,IDEA,9.0,9.1,8.7,8.8,186035498 -2021-07-09,IDEA,8.8,9.3,8.75,9.05,179039654 -2021-07-12,IDEA,9.35,9.4,9.0,9.0,113554620 -2021-07-13,IDEA,8.9,9.1,8.8,8.85,98428364 -2021-07-14,IDEA,8.85,8.95,8.8,8.8,53712938 -2021-07-15,IDEA,8.85,9.0,8.75,8.75,68310928 -2021-07-16,IDEA,9.05,9.6,9.05,9.45,580298117 -2021-07-19,IDEA,9.55,9.9,8.55,9.15,748615182 -2021-07-20,IDEA,9.05,9.35,8.9,9.0,247909265 -2021-07-22,IDEA,9.2,9.55,8.85,9.25,682342777 -2021-07-23,IDEA,9.35,9.55,7.9,8.35,74301422 -2021-07-26,IDEA,8.35,8.5,8.1,8.3,219484526 -2021-07-27,IDEA,8.3,8.5,8.3,8.4,141166507 -2021-07-28,IDEA,8.45,8.75,8.2,8.35,268614790 -2021-07-29,IDEA,8.35,8.6,8.15,8.25,208357478 -2021-07-30,IDEA,8.25,8.4,8.2,8.25,119176003 -2021-08-02,IDEA,8.35,8.55,8.2,8.25,177255904 -2021-08-03,IDEA,8.25,8.25,7.15,7.4,839530394 -2021-08-04,IDEA,7.15,7.35,5.95,6.0,198746192 -2021-08-05,IDEA,5.4,6.1,4.55,5.95,2515 -2021-08-06,IDEA,6.5,7.35,6.5,7.1,186436853 -2021-08-09,IDEA,7.3,7.6,6.4,6.9,946049079 -2021-08-10,IDEA,7.0,7.2,6.6,6.65,424588646 -2021-08-11,IDEA,6.6,6.75,6.3,6.65,280814303 -2021-08-12,IDEA,6.7,6.75,6.45,6.5,121102582 -2021-08-13,IDEA,6.45,6.6,6.25,6.3,184754336 -2021-08-16,IDEA,6.0,6.25,5.85,5.95,180162546 -2021-08-17,IDEA,6.05,6.05,5.6,5.75,197222207 -2021-08-18,IDEA,5.65,6.85,5.6,6.45,459576977 -2021-08-20,IDEA,5.95,6.4,5.9,5.95,309374862 -2021-08-23,IDEA,6.05,6.45,5.8,6.0,478730436 -2021-08-24,IDEA,6.15,6.3,6.05,6.25,160571972 -2021-08-25,IDEA,6.25,6.4,6.2,6.3,132510533 -2021-08-26,IDEA,6.25,6.3,5.8,5.9,282965357 -2021-08-27,IDEA,5.9,6.1,5.85,6.0,161965520 -2021-08-30,IDEA,6.05,6.1,5.9,5.95,84925689 -2021-08-31,IDEA,5.95,6.4,5.85,6.1,298905204 -2021-09-01,IDEA,6.05,6.35,6.0,6.1,278532142 -2021-09-02,IDEA,6.2,7.25,6.15,7.15,736165238 -2021-09-03,IDEA,7.3,8.1,6.9,7.25,964239433 -2021-09-06,IDEA,7.25,7.6,7.05,7.25,252682376 -2021-09-07,IDEA,7.3,8.4,7.15,8.25,1060683827 -2021-09-08,IDEA,8.8,9.05,7.8,8.05,266753969 -2021-09-09,IDEA,8.05,8.5,7.7,8.4,432353363 -2021-09-13,IDEA,8.5,8.55,7.85,7.95,357392698 -2021-09-14,IDEA,7.95,9.0,7.9,8.7,776770515 -2021-09-15,IDEA,8.95,9.3,8.55,8.95,967395027 -2021-09-16,IDEA,9.8,11.5,9.65,11.25,1277 -2021-09-17,IDEA,12.0,12.35,10.55,11.15,334284294 -2021-09-20,IDEA,11.4,11.85,10.6,10.75,681707927 -2021-09-21,IDEA,10.85,11.0,10.1,10.8,642657663 -2021-09-22,IDEA,10.7,10.7,10.3,10.4,332186145 -2021-09-23,IDEA,10.75,10.85,10.4,10.55,341449899 -2021-09-24,IDEA,10.6,11.65,10.45,11.5,948798242 -2021-09-27,IDEA,11.3,11.5,11.05,11.35,336469438 -2021-09-28,IDEA,11.5,11.6,10.8,10.95,319440917 -2021-09-29,IDEA,10.95,11.45,10.9,11.25,323684354 -2021-09-30,IDEA,11.4,12.1,11.25,11.9,1004213104 -2021-10-01,IDEA,11.65,11.75,11.35,11.4,371738193 -2021-10-04,IDEA,11.5,11.6,11.3,11.4,202808054 -2021-10-05,IDEA,11.3,12.25,11.25,11.55,654039214 -2021-10-06,IDEA,11.7,12.0,11.15,11.45,455208528 -2021-10-07,IDEA,11.65,11.8,11.25,11.35,267547079 -2021-10-08,IDEA,11.45,11.55,11.25,11.35,181782419 -2021-10-11,IDEA,11.4,11.4,10.8,10.85,313737218 -2021-10-12,IDEA,11.1,11.15,10.5,10.65,311795594 -2021-10-13,IDEA,10.8,11.0,10.6,10.7,176514112 -2021-10-14,IDEA,10.8,10.9,10.7,10.75,118675965 -2021-10-18,IDEA,10.85,10.85,10.5,10.6,137172814 -2021-10-19,IDEA,10.7,10.8,9.9,10.0,348088357 -2021-10-20,IDEA,10.0,10.95,9.55,10.6,416526281 -2021-10-21,IDEA,10.6,10.65,10.25,10.3,125286481 -2021-10-22,IDEA,10.4,10.5,10.1,10.25,97302490 -2021-10-25,IDEA,10.25,10.6,10.15,10.4,225518417 -2021-10-26,IDEA,10.6,10.75,10.2,10.4,272779493 -2021-10-27,IDEA,10.4,10.5,10.15,10.25,124230433 -2021-10-28,IDEA,10.25,10.3,9.65,9.7,256619916 -2021-10-29,IDEA,9.7,9.8,9.35,9.55,227585692 -2021-11-01,IDEA,9.55,10.25,9.5,10.1,224482919 -2021-11-02,IDEA,10.1,10.25,10.0,10.05,82120783 -2021-11-03,IDEA,10.1,10.15,9.8,9.9,78764848 -2021-11-04,IDEA,10.1,10.1,9.95,10.0,32509434 -2021-11-08,IDEA,10.1,10.15,9.7,9.8,113299445 -2021-11-09,IDEA,9.8,10.6,9.75,10.4,308063929 -2021-11-10,IDEA,10.4,10.55,10.2,10.3,225294464 -2021-11-11,IDEA,10.3,10.45,9.8,9.85,195692044 -2021-11-12,IDEA,9.95,10.45,9.95,10.3,285024686 -2021-11-15,IDEA,10.3,10.3,10.0,10.1,111342364 -2021-11-16,IDEA,10.15,10.3,9.9,10.0,129214157 -2021-11-17,IDEA,9.95,10.2,9.9,9.95,114140242 -2021-11-18,IDEA,10.0,10.15,9.8,9.95,174855380 -2021-11-22,IDEA,10.55,10.9,10.25,10.6,470316125 -2021-11-23,IDEA,10.45,10.9,10.3,10.6,310455628 -2021-11-24,IDEA,10.7,11.25,10.5,11.0,453943692 -2021-11-25,IDEA,11.0,11.75,10.7,11.65,595160678 -2021-11-26,IDEA,11.45,11.55,10.75,10.85,338755270 -2021-11-29,IDEA,11.9,12.4,11.05,11.2,649190753 -2021-11-30,IDEA,11.2,11.6,10.95,11.05,343788272 -2021-12-01,IDEA,11.1,13.25,10.7,12.8,934267710 -2021-12-02,IDEA,12.4,13.45,12.4,12.8,865489758 -2021-12-03,IDEA,12.8,14.7,12.6,14.45,36523618 -2021-12-06,IDEA,14.75,15.85,14.4,15.0,621402098 -2021-12-07,IDEA,14.85,15.2,13.9,14.25,578444565 -2021-12-08,IDEA,14.45,15.0,14.2,14.3,426340896 -2021-12-09,IDEA,14.6,16.7,14.45,16.4,261586037 -2021-12-10,IDEA,16.55,16.8,16.2,16.4,536463667 -2021-12-13,IDEA,16.6,16.8,15.4,15.5,380820068 -2021-12-14,IDEA,15.35,16.1,15.0,15.25,358293222 -2021-12-15,IDEA,15.35,15.75,14.85,14.95,266963643 -2021-12-16,IDEA,15.25,15.45,14.3,14.7,316956135 -2021-12-17,IDEA,15.0,15.1,13.9,14.05,326888956 -2021-12-20,IDEA,13.95,14.5,13.25,13.65,520033942 -2021-12-21,IDEA,13.85,14.8,13.8,13.95,415801774 -2021-12-22,IDEA,14.15,14.25,13.65,13.9,269158618 -2021-12-23,IDEA,14.05,14.2,13.7,13.8,110183733 -2021-12-24,IDEA,13.85,14.1,13.4,13.65,248366228 -2021-12-27,IDEA,13.45,13.75,13.3,13.45,133998036 -2021-12-28,IDEA,13.55,14.0,13.5,13.75,186304390 -2021-12-29,IDEA,13.75,14.8,13.7,14.45,348532953 -2021-12-30,IDEA,14.45,14.8,13.9,14.0,396404094 -2022-01-03,IDEA,15.35,16.05,15.25,15.55,392307918 -2022-01-04,IDEA,15.7,15.85,15.1,15.25,286611986 -2022-01-05,IDEA,15.3,15.6,15.05,15.1,251510189 -2022-01-06,IDEA,15.0,15.75,14.9,15.3,304801531 -2022-01-07,IDEA,15.55,15.6,15.0,15.1,256333161 -2022-01-10,IDEA,15.25,15.35,14.65,14.85,217190508 -2022-01-11,IDEA,13.4,13.6,11.4,11.8,1034962025 -2022-01-12,IDEA,12.2,13.5,12.0,12.8,856995853 -2022-01-13,IDEA,13.15,13.25,12.6,12.8,258126625 -2022-01-14,IDEA,12.85,13.0,12.7,12.75,158830431 -2022-01-17,IDEA,12.8,12.95,12.45,12.5,172004314 -2022-01-18,IDEA,12.6,12.6,12.0,12.05,179807332 -2022-01-19,IDEA,11.85,12.05,11.6,11.95,229377462 -2022-01-20,IDEA,11.9,12.35,11.85,12.05,124495401 -2022-01-21,IDEA,11.85,12.25,11.75,11.85,169930902 -2022-01-24,IDEA,11.4,11.85,10.75,10.95,345228541 -2022-01-25,IDEA,10.8,11.5,10.8,11.3,385767954 -2022-01-27,IDEA,11.0,11.2,10.6,10.65,330017669 -2022-01-28,IDEA,10.9,11.3,10.7,10.8,307103764 -2022-01-31,IDEA,11.0,11.05,10.5,10.65,242691613 -2022-02-01,IDEA,10.85,11.25,10.65,10.7,271565319 -2022-02-02,IDEA,11.0,11.95,10.9,11.4,441251145 -2022-02-03,IDEA,11.4,11.65,11.1,11.35,191781527 -2022-02-04,IDEA,11.35,11.85,11.2,11.3,303446679 -2022-02-07,IDEA,11.25,11.4,10.85,10.95,165475780 -2022-02-08,IDEA,11.1,11.2,10.8,10.85,158896027 -2022-02-09,IDEA,11.0,11.15,10.7,10.8,172831139 -2022-02-10,IDEA,10.9,11.45,10.65,11.15,258923751 -2022-02-11,IDEA,11.0,11.15,10.75,10.8,145093038 -2022-02-14,IDEA,10.6,10.65,10.1,10.15,216331897 -2022-02-15,IDEA,10.25,10.8,10.0,10.65,236971182 -2022-02-16,IDEA,10.65,11.0,10.5,10.6,217431751 -2022-02-17,IDEA,10.65,10.75,10.4,10.55,129366952 -2022-02-18,IDEA,10.6,11.0,10.5,10.65,184511485 -2022-02-21,IDEA,10.55,11.65,10.4,11.25,448511464 -2022-02-22,IDEA,10.9,11.15,10.7,10.9,227160056 -2022-02-23,IDEA,11.05,11.1,10.65,10.7,183591222 -2022-02-24,IDEA,10.6,10.8,9.45,9.65,487108695 -2022-02-25,IDEA,9.95,10.5,9.9,10.25,247443030 -2022-02-28,IDEA,10.35,10.7,10.0,10.3,306658932 -2022-03-02,IDEA,10.25,10.6,10.05,10.45,217653897 -2022-03-03,IDEA,10.7,11.25,10.55,11.1,395142363 -2022-03-04,IDEA,11.3,11.35,10.2,10.35,500785414 -2022-03-07,IDEA,10.0,10.15,9.35,9.55,339965364 -2022-03-08,IDEA,9.65,10.05,9.6,9.9,197754813 -2022-03-09,IDEA,10.0,10.4,9.95,10.3,199472650 -2022-03-10,IDEA,10.5,10.6,10.15,10.25,186424639 -2022-03-11,IDEA,10.25,10.6,10.15,10.4,174683164 -2022-03-14,IDEA,10.35,10.55,10.15,10.2,145345741 -2022-03-15,IDEA,10.2,10.5,9.9,10.0,252176614 -2022-03-16,IDEA,10.2,10.35,10.1,10.3,110948916 -2022-03-17,IDEA,10.45,10.5,10.2,10.25,103325255 -2022-03-21,IDEA,10.35,10.35,10.0,10.05,149816155 -2022-03-22,IDEA,10.1,10.15,9.95,10.05,104914784 -2022-03-23,IDEA,10.1,10.2,9.95,10.0,128567672 -2022-03-24,IDEA,10.0,10.3,9.95,10.15,138075385 -2022-03-25,IDEA,10.2,10.3,10.05,10.1,64143373 -2022-03-28,IDEA,10.15,10.2,9.9,9.95,122293544 -2022-03-29,IDEA,10.0,10.15,9.7,9.85,203159086 -2022-03-30,IDEA,9.85,10.0,9.75,9.85,119727635 -2022-03-31,IDEA,9.9,10.05,9.6,9.65,300299605 -2022-04-01,IDEA,9.65,10.3,9.6,10.1,289713459 -2022-04-04,IDEA,10.2,10.45,10.05,10.25,216401604 -2022-04-05,IDEA,10.25,10.55,10.25,10.35,150340411 -2022-04-06,IDEA,10.35,11.05,10.3,10.8,377709026 -2022-04-07,IDEA,10.7,11.15,10.55,10.9,231561178 -2022-04-08,IDEA,10.95,11.55,10.8,11.2,414858819 -2022-04-11,IDEA,11.25,11.45,10.8,10.85,212303273 -2022-04-12,IDEA,10.9,11.0,10.45,10.6,174071705 -2022-04-13,IDEA,10.65,10.75,10.3,10.4,132504775 -2022-04-18,IDEA,10.3,10.35,10.0,10.1,124221099 -2022-04-19,IDEA,10.15,10.25,9.8,9.9,127572854 -2022-04-20,IDEA,9.95,10.15,9.85,10.0,108663665 -2022-04-21,IDEA,10.0,10.15,9.95,10.0,91823510 -2022-04-22,IDEA,9.9,10.15,9.9,9.95,65127833 -2022-04-25,IDEA,9.9,10.0,9.7,9.8,134926969 -2022-04-26,IDEA,9.9,10.1,9.8,10.0,150464634 -2022-04-27,IDEA,9.9,9.95,9.5,9.6,181426424 -2022-04-28,IDEA,9.75,9.8,9.45,9.55,118941136 -2022-04-29,IDEA,9.65,9.75,9.45,9.5,90289428 -2022-05-02,IDEA,9.45,9.55,9.25,9.3,77360700 -2022-05-04,IDEA,9.3,9.55,9.05,9.1,123964174 -2022-05-05,IDEA,9.2,9.35,9.0,9.05,112741463 -2022-05-06,IDEA,8.9,9.2,8.85,9.05,108276825 -2022-05-09,IDEA,9.05,9.15,8.85,8.95,82291631 -2022-05-10,IDEA,8.95,9.15,8.65,8.7,103467944 -2022-05-11,IDEA,8.8,9.05,8.5,8.65,141068768 -2022-05-12,IDEA,8.6,8.65,8.15,8.15,122299874 -2022-05-13,IDEA,8.25,8.6,8.2,8.35,115583664 -2022-05-16,IDEA,8.7,9.65,8.65,9.4,313077986 -2022-05-17,IDEA,9.45,9.55,9.15,9.35,158304604 -2022-05-18,IDEA,9.4,9.45,9.15,9.2,94081506 -2022-05-19,IDEA,9.0,9.15,8.8,8.9,158601434 -2022-05-20,IDEA,9.05,9.2,9.0,9.1,90461945 -2022-05-23,IDEA,9.15,9.25,9.0,9.05,130948873 -2022-05-24,IDEA,9.05,9.1,8.85,9.0,120731587 -2022-05-25,IDEA,9.05,9.1,8.65,8.75,94420521 -2022-05-26,IDEA,8.9,9.0,8.4,8.6,175421842 -2022-05-27,IDEA,8.8,9.05,8.75,8.9,133714106 -2022-05-30,IDEA,9.0,9.45,8.95,9.3,179951331 -2022-05-31,IDEA,9.3,10.2,9.25,9.6,450301959 -2022-06-01,IDEA,9.55,9.55,9.2,9.35,121582658 -2022-06-02,IDEA,9.35,9.65,9.35,9.55,101097316 -2022-06-03,IDEA,9.6,9.65,9.15,9.2,96480772 -2022-06-06,IDEA,9.2,9.35,9.0,9.25,84250726 -2022-06-07,IDEA,9.15,9.45,9.1,9.2,81509475 -2022-06-08,IDEA,9.25,9.4,9.1,9.15,86565785 -2022-06-09,IDEA,9.15,9.35,9.1,9.2,65474270 -2022-06-10,IDEA,9.15,9.3,9.05,9.1,75627175 -2022-06-13,IDEA,9.0,9.05,8.65,8.7,121759230 -2022-06-14,IDEA,8.7,8.95,8.65,8.8,87687916 -2022-06-15,IDEA,8.8,8.9,8.75,8.8,49186723 -2022-06-16,IDEA,8.9,9.0,8.4,8.5,121891601 -2022-06-17,IDEA,8.45,8.5,8.15,8.2,131581747 -2022-06-20,IDEA,8.2,8.3,7.75,7.95,157409392 -2022-06-21,IDEA,8.0,8.6,7.95,8.45,112013231 -2022-06-22,IDEA,8.4,8.7,8.2,8.55,135415425 -2022-06-23,IDEA,8.6,8.75,8.4,8.55,92828648 -2022-06-24,IDEA,8.65,8.8,8.55,8.75,77570510 -2022-06-27,IDEA,8.85,9.05,8.65,8.85,99812575 -2022-06-28,IDEA,8.85,9.0,8.75,8.85,73902850 -2022-06-29,IDEA,8.7,8.85,8.55,8.65,78915156 -2022-06-30,IDEA,8.6,8.75,8.35,8.4,86291965 -2022-07-01,IDEA,8.35,8.6,8.2,8.5,65435996 -2022-07-04,IDEA,8.5,8.55,8.35,8.35,47370007 -2022-07-05,IDEA,8.4,8.55,8.2,8.25,63865786 -2022-07-06,IDEA,8.3,8.55,8.25,8.5,71931350 -2022-07-07,IDEA,8.6,8.65,8.45,8.45,35276679 -2022-07-08,IDEA,8.55,8.6,8.35,8.4,52840896 -2022-07-11,IDEA,8.4,8.95,8.35,8.7,147364601 -2022-07-12,IDEA,8.7,8.85,8.6,8.7,75819447 -2022-07-13,IDEA,8.75,8.8,8.65,8.75,74741149 -2022-07-14,IDEA,8.8,8.85,8.55,8.65,64950158 -2022-07-15,IDEA,8.7,8.75,8.55,8.7,64685887 -2022-07-18,IDEA,8.75,8.95,8.7,8.85,80654418 -2022-07-19,IDEA,8.9,9.1,8.85,8.95,102375485 -2022-07-20,IDEA,9.0,9.1,8.75,8.8,54032498 -2022-07-21,IDEA,8.85,9.15,8.8,9.0,76731264 -2022-07-22,IDEA,9.05,9.1,8.9,8.95,43831081 -2022-07-25,IDEA,8.95,9.05,8.9,8.9,55798993 -2022-07-26,IDEA,8.95,9.0,8.75,8.85,51873423 -2022-07-27,IDEA,8.85,8.9,8.7,8.75,45666096 -2022-07-28,IDEA,8.8,8.85,8.55,8.65,97039985 -2022-07-29,IDEA,8.7,8.85,8.65,8.75,47561914 -2022-08-01,IDEA,8.75,9.2,8.75,9.1,81643472 -2022-08-02,IDEA,9.25,9.55,9.2,9.4,190943056 -2022-08-03,IDEA,9.4,9.5,8.95,9.1,104022570 -2022-08-04,IDEA,9.0,9.05,8.55,8.75,226139134 -2022-08-05,IDEA,8.85,8.95,8.7,8.75,66026291 -2022-08-08,IDEA,8.75,8.8,8.6,8.65,52044923 -2022-08-10,IDEA,8.7,8.75,8.55,8.6,58889485 -2022-08-11,IDEA,8.7,8.75,8.6,8.65,42700665 -2022-08-12,IDEA,8.65,8.9,8.6,8.7,75641149 -2022-08-16,IDEA,8.7,9.0,8.7,8.85,77326180 -2022-08-17,IDEA,8.85,9.1,8.8,9.0,116538966 -2022-08-18,IDEA,8.95,9.1,8.9,8.9,72240170 -2022-08-19,IDEA,8.95,9.05,8.75,8.8,75499764 -2022-08-22,IDEA,8.8,8.8,8.6,8.65,55944257 -2022-08-23,IDEA,8.6,8.9,8.5,8.85,107453602 -2022-08-24,IDEA,8.85,9.35,8.85,9.2,212053128 -2022-08-25,IDEA,9.25,9.55,9.1,9.1,227348904 -2022-08-26,IDEA,9.2,9.35,9.05,9.15,92065318 -2022-08-29,IDEA,8.95,9.05,8.85,8.85,57261824 -2022-08-30,IDEA,8.95,9.25,8.9,9.05,190296432 -2022-09-01,IDEA,8.95,9.3,8.9,9.1,97661094 -2022-09-02,IDEA,9.1,9.2,8.95,8.95,59655184 -2022-09-05,IDEA,9.05,9.45,9.05,9.3,125064037 -2022-09-06,IDEA,9.3,9.4,9.1,9.15,89838115 -2022-09-07,IDEA,9.1,10.05,9.05,9.75,550251093 -2022-09-08,IDEA,9.9,10.05,9.6,9.7,189117081 -2022-09-09,IDEA,9.85,10.05,9.5,9.55,162950807 -2022-09-12,IDEA,9.7,9.75,9.6,9.65,70771284 -2022-09-13,IDEA,9.7,10.1,9.65,9.9,213272439 -2022-09-14,IDEA,9.7,9.85,9.55,9.75,124341286 -2022-09-15,IDEA,9.8,9.95,9.6,9.65,78110014 -2022-09-16,IDEA,9.55,9.65,9.1,9.2,195307564 -2022-09-19,IDEA,9.25,9.3,9.05,9.1,108056923 -2022-09-20,IDEA,9.15,9.3,9.1,9.15,61392686 -2022-09-21,IDEA,9.15,9.35,9.05,9.2,105103028 -2022-09-22,IDEA,9.2,9.3,9.0,9.1,102095299 -2022-09-23,IDEA,9.15,9.2,8.9,8.95,81348132 -2022-09-26,IDEA,8.9,9.15,8.7,9.0,134224433 -2022-09-27,IDEA,9.05,9.25,9.0,9.15,83587559 -2022-09-28,IDEA,9.0,9.35,8.95,9.0,115098132 -2022-09-29,IDEA,9.05,9.2,8.4,8.5,171641115 -2022-09-30,IDEA,8.5,9.05,8.5,8.8,223318668 -2022-10-03,IDEA,8.85,9.2,8.8,8.85,190181511 -2022-10-04,IDEA,9.0,9.15,8.9,9.0,108423095 -2022-10-06,IDEA,9.05,9.15,8.9,9.0,67880130 -2022-10-07,IDEA,9.0,9.2,8.95,9.1,120002040 -2022-10-10,IDEA,8.95,9.05,8.8,8.85,79255978 -2022-10-11,IDEA,8.9,8.95,8.55,8.65,125773464 -2022-10-12,IDEA,8.7,8.75,8.55,8.65,65239891 -2022-10-13,IDEA,8.65,8.7,8.45,8.6,84845696 -2022-10-14,IDEA,8.75,8.75,8.45,8.5,52104162 -2022-10-17,IDEA,8.5,8.55,8.35,8.4,41261207 -2022-10-18,IDEA,8.45,8.6,8.4,8.45,57318958 -2022-10-19,IDEA,8.5,8.6,8.45,8.5,40387046 -2022-10-20,IDEA,8.5,8.7,8.45,8.55,68397571 -2022-10-21,IDEA,8.85,8.85,8.55,8.7,86075937 -2022-10-24,IDEA,8.8,8.8,8.65,8.7,20707092 -2022-10-25,IDEA,8.7,8.8,8.55,8.6,60611327 -2022-10-27,IDEA,8.65,8.75,8.55,8.6,56715467 -2022-10-28,IDEA,8.7,8.8,8.5,8.55,51348010 -2022-10-31,IDEA,8.6,8.65,8.55,8.55,34994151 -2022-11-01,IDEA,8.6,8.7,8.55,8.65,40710403 -2022-11-02,IDEA,8.65,8.65,8.55,8.55,26627766 -2022-11-03,IDEA,8.55,8.65,8.5,8.55,25842530 -2022-11-04,IDEA,8.5,8.55,8.3,8.4,99003627 -2022-11-07,IDEA,8.45,8.55,8.25,8.35,67831806 -2022-11-09,IDEA,8.4,8.7,8.3,8.5,122752329 -2022-11-10,IDEA,8.5,8.75,8.45,8.65,124169423 -2022-11-11,IDEA,8.7,8.75,8.4,8.5,93250736 -2022-11-14,IDEA,8.55,8.65,8.25,8.5,98580473 -2022-11-15,IDEA,8.55,8.55,8.4,8.45,49123547 -2022-11-16,IDEA,8.5,8.55,8.3,8.4,64996046 -2022-11-17,IDEA,8.45,8.5,8.3,8.35,45772691 -2022-11-18,IDEA,8.35,8.4,8.3,8.35,54369157 -2022-11-21,IDEA,8.4,8.5,8.3,8.4,60319068 -2022-11-22,IDEA,8.45,8.5,8.3,8.35,57836622 -2022-11-23,IDEA,8.35,8.4,8.15,8.25,74736942 -2022-11-24,IDEA,8.3,8.35,8.0,8.05,110160151 -2022-11-25,IDEA,8.05,8.1,7.95,8.05,76771472 -2022-11-28,IDEA,8.1,8.15,8.0,8.05,47234426 -2022-11-29,IDEA,8.1,8.15,8.0,8.05,57370817 -2022-11-30,IDEA,8.05,8.3,8.0,8.25,75150800 -2022-12-01,IDEA,8.3,8.3,8.1,8.15,58794481 -2022-12-02,IDEA,8.15,8.35,8.15,8.3,50332214 -2022-12-05,IDEA,8.35,8.35,8.15,8.15,54867545 -2022-12-06,IDEA,8.15,8.2,7.9,8.05,118700470 -2022-12-07,IDEA,8.1,8.1,7.9,8.0,73626545 -2022-12-08,IDEA,8.05,8.05,8.0,8.0,26523509 -2022-12-09,IDEA,8.05,8.05,7.9,7.95,64742478 -2022-12-12,IDEA,7.95,8.0,7.9,7.95,47484633 -2022-12-13,IDEA,7.95,8.0,7.85,7.9,67357811 -2022-12-14,IDEA,7.95,8.95,7.75,8.65,515723820 -2022-12-15,IDEA,8.65,8.75,8.25,8.4,166791398 -2022-12-16,IDEA,8.35,8.65,8.25,8.3,126725344 -2022-12-19,IDEA,8.35,8.45,8.25,8.35,70978218 -2022-12-20,IDEA,8.35,8.4,8.1,8.25,134972654 -2022-12-21,IDEA,8.3,8.3,7.95,8.0,69210822 -2022-12-22,IDEA,8.05,8.1,7.85,8.0,84371385 -2022-12-23,IDEA,7.95,8.0,7.6,7.65,87185371 -2022-12-26,IDEA,7.7,7.95,7.6,7.85,93261358 -2022-12-27,IDEA,7.85,8.0,7.85,7.9,69297538 -2022-12-28,IDEA,7.9,8.1,7.85,7.95,101478935 -2022-12-29,IDEA,7.95,8.0,7.8,7.9,90189533 -2022-12-30,IDEA,8.0,8.05,7.85,7.9,152322656 -2023-01-02,IDEA,7.9,8.1,7.85,8.0,48081381 -2023-01-03,IDEA,8.05,8.15,7.9,7.95,108858208 -2023-01-04,IDEA,7.95,8.0,7.7,7.8,127150341 -2023-01-05,IDEA,7.85,7.95,7.7,7.9,97595157 -2023-01-06,IDEA,7.9,7.9,7.7,7.8,96073516 -2023-01-09,IDEA,7.8,7.85,7.35,7.45,224378162 -2023-01-10,IDEA,7.4,7.5,7.15,7.25,109039325 -2023-01-11,IDEA,7.3,7.55,7.15,7.45,113799560 -2023-01-12,IDEA,7.45,7.45,7.15,7.35,82760483 -2023-01-13,IDEA,7.35,7.5,7.2,7.3,81144999 -2023-01-16,IDEA,7.3,7.35,7.1,7.2,76203775 -2023-01-17,IDEA,7.2,7.35,7.15,7.25,66561448 -2023-01-18,IDEA,7.25,7.35,7.15,7.3,40376482 -2023-01-19,IDEA,7.3,7.6,7.25,7.4,151598798 -2023-01-20,IDEA,7.45,7.45,7.2,7.25,51597026 -2023-01-23,IDEA,7.3,7.3,7.0,7.05,110363909 -2023-01-24,IDEA,7.05,7.2,6.95,7.05,107329586 -2023-01-25,IDEA,7.05,7.05,6.7,6.75,104380508 -2023-01-27,IDEA,6.8,6.85,6.3,6.4,140336474 -2023-01-30,IDEA,6.45,7.1,6.4,6.8,165341766 -2023-01-31,IDEA,6.9,7.15,6.75,7.05,108361076 -2023-02-01,IDEA,7.15,7.2,6.6,6.7,122646396 -2023-02-02,IDEA,6.7,7.05,6.6,6.8,109039158 -2023-02-03,IDEA,6.8,7.0,6.45,6.85,143726966 -2023-02-06,IDEA,7.5,8.6,7.5,8.25,675108185 -2023-02-07,IDEA,8.55,8.55,7.8,7.95,224333616 -2023-02-08,IDEA,8.05,8.05,7.65,7.9,135146676 -2023-02-09,IDEA,7.9,7.95,7.7,7.85,95732533 -2023-02-10,IDEA,7.75,8.05,7.7,7.85,71585105 -2023-02-13,IDEA,7.85,8.0,7.8,7.85,50407661 -2023-02-14,IDEA,7.85,7.9,7.65,7.7,50984495 -2023-02-15,IDEA,7.7,7.8,7.65,7.75,31730009 -2023-02-16,IDEA,7.7,7.75,7.4,7.5,82248551 -2023-02-17,IDEA,7.45,7.5,7.05,7.25,112014675 -2023-02-20,IDEA,7.2,7.25,6.85,7.05,152049838 -2023-02-21,IDEA,6.95,7.1,6.9,7.0,56554003 -2023-02-22,IDEA,7.0,7.2,6.9,7.0,94172202 -2023-02-23,IDEA,7.0,7.05,6.6,6.7,200373402 -2023-02-24,IDEA,6.75,7.05,6.65,6.75,134764686 -2023-02-27,IDEA,6.8,6.85,6.55,6.7,86209985 -2023-02-28,IDEA,6.7,6.9,6.65,6.8,67725048 -2023-03-01,IDEA,6.85,7.0,6.8,6.9,101315010 -2023-03-02,IDEA,6.9,7.05,6.85,6.95,40814192 -2023-03-03,IDEA,7.0,7.05,6.85,6.9,53189694 -2023-03-06,IDEA,6.95,7.05,6.9,6.95,48641336 -2023-03-08,IDEA,6.95,7.0,6.85,6.95,34888541 -2023-03-09,IDEA,6.95,7.0,6.85,6.85,39876831 -2023-03-10,IDEA,6.85,6.85,6.7,6.75,49809823 -2023-03-13,IDEA,6.8,6.8,6.55,6.6,54468617 -2023-03-14,IDEA,6.65,6.65,6.5,6.55,58565265 -2023-03-15,IDEA,6.6,6.65,6.4,6.4,58760946 -2023-03-16,IDEA,6.45,6.55,6.25,6.45,70627780 -2023-03-17,IDEA,6.45,6.5,6.35,6.4,79553023 -2023-03-20,IDEA,6.45,6.45,6.25,6.35,66231334 -2023-03-21,IDEA,6.35,6.4,6.3,6.3,50371395 -2023-03-22,IDEA,6.35,6.8,6.3,6.55,170527399 -2023-03-23,IDEA,6.55,6.55,6.4,6.45,54965463 -2023-03-24,IDEA,6.4,6.5,6.2,6.25,113503938 -2023-03-27,IDEA,6.25,6.3,6.0,6.05,73481124 -2023-03-28,IDEA,6.0,6.1,5.8,5.9,109833770 -2023-03-29,IDEA,5.9,6.05,5.8,5.9,95162411 -2023-03-31,IDEA,5.9,5.95,5.7,5.8,114439391 -2023-04-03,IDEA,5.85,6.25,5.8,6.15,115281750 -2023-04-05,IDEA,6.15,6.35,6.05,6.25,109358436 -2023-04-06,IDEA,6.2,6.3,6.15,6.25,87622817 -2023-04-10,IDEA,6.25,6.3,6.1,6.15,37645193 -2023-04-11,IDEA,6.2,6.2,6.05,6.1,36352340 -2023-04-12,IDEA,6.15,6.25,6.1,6.2,39172810 -2023-04-13,IDEA,6.2,6.25,6.05,6.05,38875654 -2023-04-17,IDEA,6.1,6.15,6.0,6.05,35501339 -2023-04-18,IDEA,6.1,6.1,6.0,6.05,27942624 -2023-04-19,IDEA,6.1,6.15,6.05,6.05,28209620 -2023-04-20,IDEA,6.05,6.1,6.0,6.05,20160099 -2023-04-21,IDEA,6.15,6.65,6.15,6.45,326277787 -2023-04-24,IDEA,6.5,6.55,6.25,6.35,88279995 -2023-04-25,IDEA,6.35,6.45,6.3,6.3,37745399 -2023-04-26,IDEA,6.35,6.7,6.3,6.55,169158349 -2023-04-27,IDEA,6.6,7.05,6.55,6.9,317650440 -2023-04-28,IDEA,6.95,7.1,6.9,6.95,95346249 -2023-05-02,IDEA,7.0,7.0,6.75,6.9,78645995 -2023-05-03,IDEA,6.9,7.15,6.85,6.9,82283911 -2023-05-04,IDEA,6.95,7.15,6.85,7.0,96883916 -2023-05-05,IDEA,6.95,7.1,6.85,6.9,59309955 -2023-05-08,IDEA,6.95,7.0,6.9,6.9,26422235 -2023-05-09,IDEA,6.95,7.0,6.8,6.8,31986884 -2023-05-10,IDEA,6.85,6.85,6.55,6.75,101392533 -2023-05-11,IDEA,6.8,7.3,6.75,7.15,202578532 -2023-05-12,IDEA,7.1,7.1,6.95,7.0,74270136 -2023-05-15,IDEA,7.0,7.3,7.0,7.05,69507856 -2023-05-16,IDEA,7.1,7.45,7.0,7.35,182466634 -2023-05-17,IDEA,7.25,7.25,7.0,7.05,112361973 -2023-05-18,IDEA,7.05,7.1,6.95,7.0,47696869 -2023-05-19,IDEA,7.1,7.1,6.9,7.05,49912293 -2023-05-22,IDEA,7.05,7.05,6.95,7.0,35838782 -2023-05-23,IDEA,7.05,7.05,6.95,6.95,33836036 -2023-05-24,IDEA,6.95,7.05,6.9,6.95,77537344 -2023-05-25,IDEA,6.95,7.25,6.85,7.0,149531180 -2023-05-26,IDEA,7.15,7.2,7.0,7.05,78262217 -2023-05-29,IDEA,7.1,7.3,7.05,7.1,86663626 -2023-05-30,IDEA,7.15,7.2,7.05,7.1,45601346 -2023-05-31,IDEA,7.15,7.25,6.95,7.2,101093940 -2023-06-01,IDEA,7.2,7.25,7.15,7.15,39538257 -2023-06-02,IDEA,7.2,7.25,7.1,7.15,30962188 -2023-06-05,IDEA,7.2,7.25,7.05,7.15,34807393 -2023-06-06,IDEA,7.15,7.15,7.0,7.05,35549017 -2023-06-07,IDEA,7.05,7.75,7.05,7.65,218120279 -2023-06-08,IDEA,7.8,7.8,7.35,7.35,135736706 -2023-06-09,IDEA,7.4,7.5,7.2,7.3,99974916 -2023-06-12,IDEA,7.35,7.6,7.25,7.5,94726837 -2023-06-13,IDEA,7.55,7.9,7.5,7.7,168436075 -2023-06-14,IDEA,8.15,8.25,7.85,7.9,344314076 -2023-06-15,IDEA,7.9,8.05,7.75,7.8,110857729 -2023-06-16,IDEA,7.85,8.0,7.75,7.8,70611505 -2023-06-19,IDEA,7.8,7.85,7.6,7.6,60944546 -2023-06-20,IDEA,7.6,7.65,7.35,7.4,76398916 -2023-06-21,IDEA,7.4,7.9,7.3,7.75,204460640 -2023-06-22,IDEA,7.7,7.85,7.4,7.45,178616430 -2023-06-23,IDEA,7.5,7.6,7.3,7.45,121876136 -2023-06-26,IDEA,7.5,7.75,7.3,7.65,121102250 -2023-06-27,IDEA,7.6,7.8,7.4,7.5,146099646 -2023-06-28,IDEA,7.55,7.7,7.4,7.45,162932638 -2023-06-30,IDEA,7.45,7.55,7.35,7.45,67694572 -2023-07-03,IDEA,7.5,7.7,7.4,7.55,113730513 -2023-07-04,IDEA,7.6,7.65,7.4,7.45,114988757 -2023-07-05,IDEA,7.5,7.55,7.35,7.4,52251221 -2023-07-06,IDEA,7.45,7.55,7.4,7.5,59174436 -2023-07-07,IDEA,7.45,7.55,7.4,7.45,44264999 -2023-07-10,IDEA,7.5,7.5,7.3,7.4,57873891 -2023-07-11,IDEA,7.4,7.45,7.35,7.35,26691845 -2023-07-12,IDEA,7.4,7.45,7.3,7.35,36718376 -2023-07-13,IDEA,7.35,7.45,7.15,7.25,54894524 -2023-07-14,IDEA,7.25,7.4,7.2,7.35,25205602 -2023-07-17,IDEA,7.4,7.75,7.35,7.6,164308131 -2023-07-18,IDEA,7.6,7.95,7.5,7.65,226580793 -2023-07-19,IDEA,7.7,7.85,7.6,7.7,214414336 -2023-07-20,IDEA,7.7,7.75,7.5,7.55,78672776 -2023-07-21,IDEA,7.6,7.95,7.55,7.85,182052309 -2023-07-24,IDEA,7.95,8.2,7.85,7.9,201076327 -2023-07-25,IDEA,7.95,8.1,7.8,7.9,83289856 -2023-07-26,IDEA,8.05,9.05,7.95,8.75,432809258 -2023-07-27,IDEA,9.05,9.15,8.4,8.5,349303652 -2023-07-28,IDEA,8.55,8.55,8.25,8.35,105874945 -2023-07-31,IDEA,8.35,8.6,8.25,8.3,167830357 -2023-08-01,IDEA,8.35,8.45,8.25,8.25,53341718 -2023-08-02,IDEA,8.25,8.3,7.85,7.9,122998245 -2023-08-03,IDEA,7.9,8.05,7.8,7.85,78116800 -2023-08-04,IDEA,7.9,8.4,7.85,8.25,153831069 -2023-08-07,IDEA,8.3,8.6,8.25,8.35,136867134 -2023-08-08,IDEA,8.4,8.6,8.2,8.3,214190887 -2023-08-09,IDEA,8.35,8.35,8.15,8.2,60774896 -2023-08-10,IDEA,8.2,8.35,8.0,8.05,115379984 -2023-08-11,IDEA,8.1,8.2,8.05,8.1,53205798 -2023-08-14,IDEA,8.1,8.15,7.8,8.05,84213332 -2023-08-16,IDEA,7.9,8.05,7.75,7.8,81663655 -2023-08-17,IDEA,7.75,8.0,7.7,7.75,139610388 -2023-08-18,IDEA,7.75,7.75,7.55,7.6,59588288 -2023-08-21,IDEA,7.65,7.7,7.5,7.55,50792310 -2023-08-22,IDEA,7.55,7.95,7.5,7.7,211201955 -2023-08-23,IDEA,7.8,7.95,7.75,7.8,63294971 -2023-08-24,IDEA,7.85,8.05,7.8,7.95,61522894 -2023-08-25,IDEA,8.05,8.85,8.0,8.7,441374591 -2023-08-28,IDEA,8.9,9.3,8.5,9.0,476663058 -2023-08-29,IDEA,9.0,9.4,8.85,8.9,359055328 -2023-08-30,IDEA,8.9,9.25,8.9,9.05,190028023 -2023-08-31,IDEA,9.15,9.35,9.0,9.05,160750655 -2023-09-01,IDEA,9.15,10.4,9.1,10.0,723352196 -2023-09-04,IDEA,10.1,10.3,9.75,10.0,286251897 -2023-09-05,IDEA,10.05,10.2,9.7,9.9,135212639 -2023-09-06,IDEA,10.0,10.85,9.55,10.65,365620360 -2023-09-07,IDEA,10.65,10.85,10.4,10.5,277644136 -2023-09-08,IDEA,10.55,11.0,10.45,10.5,338142088 -2023-09-11,IDEA,10.65,11.55,10.45,11.3,630535186 -2023-09-12,IDEA,11.4,11.5,10.3,10.5,475634589 -2023-09-13,IDEA,10.5,11.2,10.3,11.0,262788174 -2023-09-14,IDEA,11.1,11.2,10.7,10.9,111299731 -2023-09-15,IDEA,11.0,11.95,10.9,11.7,525814217 -2023-09-18,IDEA,12.5,12.5,10.8,10.9,449336113 -2023-09-20,IDEA,10.95,11.4,10.85,11.0,164487454 -2023-09-21,IDEA,10.95,11.2,10.6,10.85,177823721 -2023-09-22,IDEA,10.9,11.65,10.65,11.3,298308392 -2023-09-25,IDEA,11.35,11.5,11.05,11.3,162564918 -2023-09-26,IDEA,11.4,12.2,11.3,12.1,507001428 -2023-09-27,IDEA,12.15,12.45,11.85,12.0,354689878 -2023-09-28,IDEA,11.95,12.1,11.5,11.65,287054708 -2023-09-29,IDEA,11.75,12.1,11.6,11.65,184144576 -2023-10-03,IDEA,11.75,12.05,11.4,12.0,271979331 -2023-10-04,IDEA,11.95,11.95,11.3,11.45,197695801 -2023-10-05,IDEA,11.55,11.6,11.05,11.2,164929055 -2023-10-06,IDEA,11.2,11.3,10.85,10.95,122177842 -2023-10-09,IDEA,10.7,11.4,10.55,10.9,388193444 -2023-10-10,IDEA,11.0,11.2,10.9,11.05,92969641 -2023-10-11,IDEA,11.2,12.0,11.15,11.85,379122405 -2023-10-12,IDEA,11.9,12.15,11.55,11.9,235677761 -2023-10-13,IDEA,11.8,12.35,11.75,12.0,364679969 -2023-10-16,IDEA,12.1,12.1,11.7,11.8,196345841 -2023-10-17,IDEA,11.85,12.2,11.8,11.9,241635361 -2023-10-18,IDEA,11.95,12.05,11.55,11.7,149897595 -2023-10-19,IDEA,11.6,12.1,11.55,12.0,241997615 -2023-10-20,IDEA,12.0,12.1,11.65,11.75,150616671 -2023-10-23,IDEA,11.8,11.9,10.85,10.95,229385426 -2023-10-25,IDEA,11.0,11.2,10.6,10.85,259001685 -2023-10-26,IDEA,10.85,10.95,10.5,10.75,163742432 -2023-10-27,IDEA,10.65,11.05,10.65,10.9,207190392 -2023-10-30,IDEA,11.0,11.95,10.7,11.65,361623422 -2023-10-31,IDEA,11.75,12.2,11.65,11.85,321029390 -2023-11-01,IDEA,11.9,13.55,11.8,12.8,972052999 -2023-11-02,IDEA,13.15,13.85,12.8,13.75,643741830 -2023-11-03,IDEA,14.0,14.35,13.55,13.75,619244987 -2023-11-06,IDEA,13.9,14.05,13.5,13.55,170833667 -2023-11-07,IDEA,13.6,14.0,13.35,13.85,254228187 -2023-11-08,IDEA,14.0,14.1,13.55,13.65,148084393 -2023-11-09,IDEA,13.8,14.1,13.7,13.9,212163600 -2023-11-10,IDEA,14.15,14.45,13.65,13.7,249891022 -2023-11-13,IDEA,14.0,14.05,13.7,13.95,104362588 -2023-11-15,IDEA,14.05,14.2,13.8,14.05,163370284 -2023-11-16,IDEA,14.1,14.8,14.05,14.4,312952258 -2023-11-17,IDEA,14.45,14.8,14.25,14.55,255833442 -2023-11-20,IDEA,14.65,15.05,14.0,14.15,359762952 -2023-11-21,IDEA,14.3,14.35,13.7,13.85,210863398 -2023-11-22,IDEA,13.8,13.85,13.3,13.5,207998055 -2023-11-23,IDEA,13.55,13.8,13.4,13.6,168569500 -2023-11-24,IDEA,13.65,13.75,13.3,13.35,128887582 -2023-11-28,IDEA,13.4,13.6,13.1,13.25,138360228 -2023-11-29,IDEA,13.3,13.45,13.15,13.2,127233494 -2023-11-30,IDEA,13.2,13.4,12.95,13.05,617533424 -2023-12-01,IDEA,13.3,13.55,13.2,13.25,181542248 -2023-12-04,IDEA,13.45,13.5,13.1,13.15,219950343 -2023-12-05,IDEA,13.2,13.4,12.8,13.05,258146151 -2023-12-06,IDEA,13.15,13.15,12.8,12.85,143223567 -2023-12-07,IDEA,12.85,13.55,12.7,13.2,239610072 -2023-12-08,IDEA,13.3,13.35,12.65,12.9,237806590 -2023-12-11,IDEA,12.9,13.4,12.9,13.15,298883455 -2023-12-12,IDEA,13.25,13.3,12.95,13.15,208970536 -2023-12-13,IDEA,13.2,13.6,13.1,13.2,369309542 -2023-12-14,IDEA,13.3,14.2,13.2,13.95,414076096 -2023-12-15,IDEA,14.0,14.25,13.55,14.05,354922019 -2023-12-18,IDEA,14.4,14.5,13.9,14.1,370995029 -2023-12-19,IDEA,14.15,14.45,13.95,14.0,278863922 -2023-12-20,IDEA,14.1,14.4,13.0,13.1,491683002 -2023-12-21,IDEA,13.25,13.75,12.9,13.65,292707751 -2023-12-22,IDEA,13.75,14.0,13.45,13.6,223855223 -2023-12-26,IDEA,13.65,13.75,13.3,13.35,328954630 -2023-12-27,IDEA,13.4,13.5,13.2,13.45,139443887 -2023-12-28,IDEA,13.5,13.6,13.1,13.25,169009935 -2023-12-29,IDEA,13.45,16.25,13.3,16.0,615077628 -2024-01-01,IDEA,16.2,18.4,15.55,17.0,710650453 -2024-01-02,IDEA,17.1,17.8,15.95,16.05,21774200 -2024-01-03,IDEA,15.9,16.45,15.6,15.85,598726485 -2024-01-04,IDEA,15.9,17.2,15.7,16.8,535038360 -2024-01-05,IDEA,17.1,17.65,16.75,17.1,686777577 -2024-01-08,IDEA,17.2,17.65,17.05,17.15,289503212 -2024-01-09,IDEA,17.2,17.5,15.95,16.2,387150359 -2024-01-10,IDEA,16.3,16.45,15.85,16.15,202636184 -2024-01-11,IDEA,16.2,16.35,15.9,16.05,121469596 -2024-01-12,IDEA,16.15,16.2,15.8,15.85,122397017 -2024-01-15,IDEA,15.9,16.7,15.8,16.5,213367109 -2024-01-16,IDEA,16.5,16.55,15.5,15.75,392898345 -2024-01-17,IDEA,15.5,15.75,15.0,15.1,383695346 -2024-01-18,IDEA,15.15,15.4,14.6,15.1,282295356 -2024-01-19,IDEA,15.2,15.45,15.0,15.1,230080440 -2024-01-23,IDEA,15.1,15.25,14.3,14.4,289983221 -2024-01-24,IDEA,14.4,15.0,14.25,14.9,432651784 -2024-01-25,IDEA,14.9,15.1,14.35,14.6,382501739 -2024-01-29,IDEA,14.7,15.2,14.6,14.7,245974552 -2024-01-30,IDEA,14.75,14.9,14.3,14.5,233265787 -2024-01-31,IDEA,14.5,14.55,14.2,14.35,176208047 -2024-02-01,IDEA,14.4,14.5,13.95,14.15,206826304 -2024-02-02,IDEA,14.3,14.7,14.0,14.05,244512271 -2024-02-05,IDEA,14.1,14.2,13.65,13.75,189236646 -2024-02-06,IDEA,13.75,14.45,13.6,14.25,317594254 -2024-02-07,IDEA,14.5,15.45,14.25,15.0,541841723 -2024-02-08,IDEA,15.15,15.15,14.65,14.8,305462395 -2024-02-09,IDEA,14.9,15.65,14.4,15.5,547988511 -2024-02-12,IDEA,15.65,15.7,14.3,14.45,407165198 -2024-02-13,IDEA,14.55,14.9,14.1,14.7,334247397 -2024-02-14,IDEA,14.5,15.75,14.4,15.55,511365442 -2024-02-15,IDEA,15.65,16.3,15.55,15.95,392901140 -2024-02-16,IDEA,16.0,16.6,15.8,15.9,357636454 -2024-02-19,IDEA,15.95,16.35,15.85,16.0,228340831 -2024-02-20,IDEA,16.05,16.45,15.85,15.95,276625199 -2024-02-21,IDEA,16.15,16.3,15.2,15.35,345491167 -2024-02-22,IDEA,15.5,16.4,15.05,16.3,439602456 -2024-02-23,IDEA,16.7,18.4,16.7,17.55,709944444 -2024-02-26,IDEA,17.75,18.1,16.75,16.85,643618097 -2024-02-27,IDEA,17.05,17.15,15.65,15.85,737336815 -2024-02-28,IDEA,15.5,16.05,13.5,13.65,514581283 -2024-02-29,IDEA,13.65,14.05,13.4,13.65,794570550 -2024-03-01,IDEA,13.9,14.65,13.6,14.2,696930662 -2024-03-04,IDEA,14.6,14.7,14.1,14.2,276443611 -2024-03-05,IDEA,14.25,14.75,14.2,14.35,342317617 -2024-03-06,IDEA,14.35,14.4,13.8,14.1,380743524 -2024-03-07,IDEA,14.15,14.45,14.1,14.25,179243860 -2024-03-11,IDEA,14.3,14.35,13.65,13.75,198993553 -2024-03-12,IDEA,13.8,13.9,13.45,13.7,308460037 -2024-03-13,IDEA,13.7,13.85,11.75,12.4,641919311 -2024-03-14,IDEA,12.4,13.25,12.25,13.1,424512161 -2024-03-15,IDEA,13.15,13.3,12.75,13.15,315084932 -2024-03-18,IDEA,13.25,13.35,13.0,13.15,186892003 -2024-03-19,IDEA,13.1,13.35,12.75,12.85,241083537 -2024-03-20,IDEA,12.8,12.9,12.4,12.75,273287247 -2024-03-21,IDEA,12.85,13.05,12.75,12.8,156394003 -2024-03-22,IDEA,12.8,13.6,12.75,13.3,468500920 -2024-03-26,IDEA,13.4,13.5,13.15,13.3,277730489 -2024-03-27,IDEA,13.3,13.6,13.25,13.3,244147174 -2024-03-28,IDEA,13.3,13.55,13.15,13.25,261797107 -2024-04-01,IDEA,13.35,14.25,13.15,14.0,469724659 -2024-04-02,IDEA,13.95,14.15,13.35,13.45,372670017 -2024-04-03,IDEA,13.2,14.0,13.15,13.55,496512224 -2024-04-04,IDEA,14.0,14.1,13.05,13.35,921811399 -2024-04-05,IDEA,13.35,13.55,12.95,13.3,690376450 -2024-04-08,IDEA,13.9,13.9,12.9,13.15,770438882 -2024-04-09,IDEA,13.2,13.35,12.85,12.9,364108806 -2024-04-10,IDEA,12.8,13.2,12.65,12.95,512312743 -2024-04-12,IDEA,12.65,13.25,12.2,12.95,60190289 -2024-04-15,IDEA,13.0,13.4,12.75,13.15,776597931 -2024-04-16,IDEA,12.85,13.2,12.55,12.95,144793755 -2024-04-18,IDEA,13.1,13.55,13.1,13.2,791868513 -2024-04-19,IDEA,12.9,13.3,12.85,12.9,721586766 -2024-04-22,IDEA,12.4,13.05,12.1,12.9,608298209 -2024-04-23,IDEA,13.0,14.75,12.95,14.4,1073741823 -2024-04-24,IDEA,13.75,13.95,13.0,13.1,560864623 -2024-04-25,IDEA,11.8,14.4,11.8,13.9,1073741823 -2024-04-26,IDEA,13.65,14.2,12.7,14.0,1376 -2024-04-29,IDEA,14.0,14.3,13.4,13.45,254582782 -2024-04-30,IDEA,13.5,13.55,13.15,13.2,954953718 -2024-05-02,IDEA,13.25,13.5,13.1,13.2,808543713 -2024-05-03,IDEA,13.3,13.5,13.0,13.2,844184176 -2024-05-06,IDEA,13.25,13.3,12.75,12.8,688684063 -2024-05-07,IDEA,12.85,12.9,12.1,12.4,223623015 -2024-05-08,IDEA,12.45,12.85,12.35,12.7,637428822 -2024-05-09,IDEA,12.75,13.0,12.6,12.65,643889725 -2024-05-10,IDEA,12.7,12.8,12.45,12.7,375478451 -2024-05-13,IDEA,12.6,12.7,12.3,12.6,357347341 -2024-05-14,IDEA,12.7,13.3,12.65,13.25,745058401 -2024-05-15,IDEA,13.35,13.4,13.1,13.2,399412030 -2024-05-16,IDEA,13.25,13.4,12.95,13.15,455941660 -2024-05-17,IDEA,13.15,13.65,13.05,13.25,630732734 -2024-05-21,IDEA,13.55,13.75,13.35,13.55,652179474 -2024-05-22,IDEA,13.65,13.8,13.45,13.5,363222831 -2024-05-23,IDEA,13.5,14.1,13.45,14.05,975684695 -2024-05-24,IDEA,14.25,15.7,14.2,15.1,3973 -2024-05-27,IDEA,15.2,15.45,14.9,15.05,963234521 -2024-05-28,IDEA,15.05,15.1,14.5,14.55,668778744 -2024-05-29,IDEA,14.45,14.9,14.4,14.8,592922488 -2024-05-30,IDEA,14.85,15.05,14.5,14.6,21529920 -2024-05-31,IDEA,14.75,15.45,14.65,15.25,839643261 -2024-06-03,IDEA,16.4,16.4,15.65,16.0,260907611 -2024-06-04,IDEA,15.7,15.7,12.05,13.2,821 -2024-06-05,IDEA,13.65,15.05,13.3,14.85,501552249 -2024-06-06,IDEA,15.15,15.4,14.85,15.0,853275763 -2024-06-07,IDEA,15.05,16.05,14.9,15.85,177663038 -2024-06-10,IDEA,15.96,16.35,15.76,15.81,14989971 -2024-06-11,IDEA,15.95,16.32,15.61,16.19,94572074 -2024-06-12,IDEA,16.3,16.7,16.24,16.43,1041028161 -2024-06-13,IDEA,16.73,16.74,16.0,16.07,731987121 -2024-06-14,IDEA,16.3,16.85,16.06,16.73,27007761 -2024-06-18,IDEA,16.99,17.03,16.48,16.85,804338492 -2024-06-19,IDEA,17.0,17.39,16.36,16.92,1564573800 -2024-06-20,IDEA,16.97,16.97,16.45,16.53,745416817 -2024-06-21,IDEA,16.61,17.28,16.54,17.14,681222197 -2024-06-24,IDEA,16.99,17.34,16.86,17.26,946446301 -2024-06-25,IDEA,17.45,17.5,17.15,17.19,664334923 -2024-06-26,IDEA,17.24,18.47,17.22,18.02,446331568 -2024-06-27,IDEA,18.25,18.7,18.0,18.52,449366808 -2024-06-28,IDEA,19.1,19.18,17.55,17.89,940893249 -2024-07-01,IDEA,17.79,18.06,17.4,17.62,877984912 -2024-07-02,IDEA,17.7,17.75,16.96,17.02,826792635 -2024-07-03,IDEA,17.1,17.67,16.91,17.47,860849573 -2024-07-04,IDEA,17.51,17.74,17.28,17.48,644674371 -2024-07-05,IDEA,17.44,17.48,17.01,17.09,492372970 -2024-07-08,IDEA,17.1,17.23,16.5,16.56,541264689 -2024-07-09,IDEA,16.61,17.03,16.56,16.85,501290567 -2024-07-10,IDEA,16.97,17.28,16.47,16.64,466478026 -2024-07-11,IDEA,16.76,16.84,16.52,16.56,346369340 -2024-07-12,IDEA,16.76,16.83,16.0,16.09,630743126 -2024-07-15,IDEA,16.1,16.73,15.78,16.68,544664305 -2024-07-16,IDEA,17.54,17.67,16.67,16.8,964458628 -2024-07-18,IDEA,16.69,16.69,15.91,16.27,679246298 -2024-07-19,IDEA,16.37,16.43,15.82,15.87,368882386 -2024-07-22,IDEA,15.77,16.05,15.65,15.89,529018766 -2024-07-23,IDEA,15.9,15.91,14.57,15.28,53671237 -2024-07-24,IDEA,15.3,15.66,15.21,15.58,453449137 -2024-07-25,IDEA,15.3,15.42,15.03,15.18,702308285 -2024-07-26,IDEA,15.42,16.14,15.4,15.98,746610397 -2024-07-29,IDEA,16.0,16.42,15.93,16.05,505926060 -2024-07-30,IDEA,16.03,16.28,15.99,16.21,242396205 -2024-07-31,IDEA,16.31,16.52,16.22,16.27,346265142 -2024-08-01,IDEA,16.36,16.37,15.87,15.99,362395270 -2024-08-02,IDEA,15.8,16.42,15.75,16.12,475279605 -2024-08-05,IDEA,15.61,15.81,15.05,15.36,608655754 -2024-08-06,IDEA,15.7,15.83,15.11,15.17,327583325 -2020-01-01,INFY,667.05,671.59,664.83,668.73,2112415 -2020-01-02,INFY,670.59,672.32,663.33,666.78,5658200 -2020-01-03,INFY,666.06,678.85,666.06,677.04,7882938 -2020-01-06,INFY,677.13,684.12,668.42,670.55,6519403 -2020-01-07,INFY,669.78,673.95,658.07,660.61,7899363 -2020-01-08,INFY,657.93,661.61,642.82,651.81,8639443 -2020-01-09,INFY,654.98,663.88,648.27,660.29,13521186 -2020-01-10,INFY,672.0,674.22,662.97,669.91,9341405 -2020-01-13,INFY,689.74,705.63,685.21,702.04,36952038 -2020-01-14,INFY,698.77,705.13,696.28,703.95,11414418 -2020-01-15,INFY,702.31,702.31,691.69,696.6,6047430 -2020-01-16,INFY,699.45,701.09,689.97,696.1,5740586 -2020-01-17,INFY,699.45,701.45,691.79,696.87,3762957 -2020-01-20,INFY,700.27,702.81,692.42,697.41,3887680 -2020-01-21,INFY,697.41,699.27,690.42,692.01,4448374 -2020-01-22,INFY,697.41,706.08,695.19,699.0,9733935 -2020-01-23,INFY,705.26,712.89,704.9,711.84,12528017 -2020-01-24,INFY,704.04,713.79,702.09,710.39,7540490 -2020-01-27,INFY,707.03,712.25,702.81,706.17,3741610 -2020-01-28,INFY,708.8,709.53,700.63,706.08,5121009 -2020-01-29,INFY,713.88,719.51,711.75,716.7,6832757 -2020-01-30,INFY,716.7,716.7,706.08,708.53,3859680 -2020-01-31,INFY,708.39,712.39,700.27,704.22,6092028 -2020-02-03,INFY,709.71,717.83,693.83,696.46,6416745 -2020-02-04,INFY,698.91,716.88,698.91,715.02,5771311 -2020-02-05,INFY,708.8,713.34,702.81,712.02,6310409 -2020-02-06,INFY,711.84,714.07,698.82,700.04,7341622 -2020-02-07,INFY,704.22,706.85,699.73,705.44,2853344 -2020-02-10,INFY,702.45,706.08,698.59,701.72,3827682 -2020-02-11,INFY,706.99,707.08,698.09,702.04,4312817 -2020-02-12,INFY,704.08,710.84,703.45,708.85,2948825 -2020-02-13,INFY,712.43,720.6,709.89,719.01,4387430 -2020-02-14,INFY,721.05,725.32,712.07,713.75,5321680 -2020-02-17,INFY,717.24,720.1,710.89,716.47,2929629 -2020-02-18,INFY,712.43,725.18,711.21,723.91,5083346 -2020-02-19,INFY,726.05,730.45,722.55,726.45,3985192 -2020-02-20,INFY,729.0,731.58,720.46,723.32,4564569 -2020-02-24,INFY,726.14,736.57,718.92,722.28,6627536 -2020-02-25,INFY,725.14,731.49,721.87,724.59,6996695 -2020-02-26,INFY,720.56,727.36,708.35,710.39,8760569 -2020-02-27,INFY,706.08,708.58,700.82,705.94,5223386 -2020-02-28,INFY,680.67,686.84,655.3,664.06,14123957 -2020-03-02,INFY,668.87,695.1,665.92,672.55,9821523 -2020-03-03,INFY,685.21,688.84,672.73,677.95,7826587 -2020-03-04,INFY,684.21,691.11,676.63,688.61,11013444 -2020-03-05,INFY,693.15,702.04,682.26,684.84,7755293 -2020-03-06,INFY,672.5,675.22,661.7,670.64,9216022 -2020-03-09,INFY,657.53,658.75,632.57,639.33,10308654 -2020-03-11,INFY,626.8,631.61,607.2,622.58,16165009 -2020-03-12,INFY,606.25,608.06,569.49,572.85,13965574 -2020-03-13,INFY,537.27,605.34,517.31,582.97,16903113 -2020-03-16,INFY,564.5,564.64,526.38,529.24,19140152 -2020-03-17,INFY,533.73,537.27,499.16,503.65,16059887 -2020-03-18,INFY,515.49,524.57,479.19,484.91,15390183 -2020-03-19,INFY,462.17,506.42,462.17,495.12,16583991 -2020-03-20,INFY,498.7,560.37,497.34,531.1,21354894 -2020-03-23,INFY,490.08,509.09,468.21,477.78,17146150 -2020-03-24,INFY,473.75,545.58,473.75,535.28,20027097 -2020-03-25,INFY,541.81,576.3,513.41,550.16,18339548 -2020-03-26,INFY,558.15,590.68,555.52,583.56,14843813 -2020-03-27,INFY,603.57,612.51,582.88,592.36,13495283 -2020-03-30,INFY,567.31,602.16,563.68,568.77,14624804 -2020-03-31,INFY,589.91,600.8,575.12,582.2,15175521 -2020-04-01,INFY,575.71,578.57,539.09,547.08,13083824 -2020-04-03,INFY,547.71,549.98,528.33,531.56,10221655 -2020-04-07,INFY,558.15,584.69,556.24,579.93,15145605 -2020-04-08,INFY,571.76,595.04,568.45,573.21,11806896 -2020-04-09,INFY,587.01,592.45,573.67,577.43,11931114 -2020-04-13,INFY,570.85,591.46,568.18,578.48,8330276 -2020-04-15,INFY,591.18,592.91,576.84,579.97,11963447 -2020-04-16,INFY,562.64,576.21,547.71,566.18,17783287 -2020-04-17,INFY,584.47,586.28,568.13,570.63,8878320 -2020-04-20,INFY,580.84,599.9,579.93,592.91,13322913 -2020-04-21,INFY,569.76,586.74,569.76,574.67,11660575 -2020-04-22,INFY,574.67,585.37,569.99,582.52,8266728 -2020-04-23,INFY,587.24,620.45,579.11,616.5,14451289 -2020-04-24,INFY,606.75,612.6,594.27,597.17,7319940 -2020-04-27,INFY,599.94,618.05,599.94,603.16,7183306 -2020-04-28,INFY,610.79,614.42,592.68,599.62,7296571 -2020-04-29,INFY,604.43,618.95,597.17,614.01,8639056 -2020-04-30,INFY,635.29,653.44,633.57,649.36,16253821 -2020-05-04,INFY,626.03,636.38,608.38,611.42,9122740 -2020-05-05,INFY,618.73,622.22,608.06,611.42,6393053 -2020-05-06,INFY,614.33,618.46,602.66,604.34,7934250 -2020-05-07,INFY,604.02,612.01,601.21,603.48,4779548 -2020-05-08,INFY,610.11,617.96,606.7,611.88,8400321 -2020-05-11,INFY,619.41,633.97,615.32,619.77,7370186 -2020-05-12,INFY,615.78,627.12,613.06,624.08,7356039 -2020-05-13,INFY,630.57,635.2,620.54,629.98,8287101 -2020-05-14,INFY,598.08,609.65,592.27,597.31,16888262 -2020-05-15,INFY,603.34,603.34,586.92,592.0,9255353 -2020-05-18,INFY,598.85,608.56,592.64,602.53,10435442 -2020-05-19,INFY,602.62,612.42,594.45,606.79,5902208 -2020-05-20,INFY,606.7,610.79,598.67,607.66,5794636 -2020-05-21,INFY,604.89,616.64,603.89,610.06,7213225 -2020-05-22,INFY,612.6,631.52,611.24,628.35,11867731 -2020-05-26,INFY,628.94,634.79,616.23,617.64,7099606 -2020-05-27,INFY,622.63,643.64,612.6,640.24,8774636 -2020-05-28,INFY,641.64,644.37,626.21,642.01,9440091 -2020-05-29,INFY,637.04,644.67,620.89,635.66,28290128 -2020-06-01,INFY,642.79,650.06,636.12,643.52,12276438 -2020-06-02,INFY,644.4,654.65,641.68,651.39,7059304 -2020-06-03,INFY,653.78,654.88,640.26,645.36,11378568 -2020-06-04,INFY,645.78,652.63,641.64,651.07,10782424 -2020-06-05,INFY,650.38,654.7,644.49,647.2,7718679 -2020-06-08,INFY,650.98,667.67,647.62,663.12,10719105 -2020-06-09,INFY,662.34,671.17,657.78,660.13,10078029 -2020-06-10,INFY,657.74,661.83,652.4,658.52,7263049 -2020-06-11,INFY,654.98,656.26,644.17,647.57,8825715 -2020-06-12,INFY,621.68,639.48,621.4,636.62,9795316 -2020-06-15,INFY,637.5,647.99,630.37,632.49,7857344 -2020-06-16,INFY,645.78,654.98,643.16,645.04,10131760 -2020-06-17,INFY,643.85,653.41,642.1,647.3,7291916 -2020-06-18,INFY,651.48,659.21,649.46,656.72,6670195 -2020-06-19,INFY,652.22,654.88,644.86,649.04,22438862 -2020-06-22,INFY,650.47,651.94,643.94,647.34,7804096 -2020-06-23,INFY,639.98,666.48,636.67,662.93,12157390 -2020-06-24,INFY,659.48,668.59,652.59,656.95,10220838 -2020-06-25,INFY,648.4,649.09,637.96,644.4,14945284 -2020-06-26,INFY,653.32,691.41,653.14,688.28,26030458 -2020-06-29,INFY,676.5,685.06,671.63,673.15,8954428 -2020-06-30,INFY,674.11,679.77,666.25,677.01,10411290 -2020-07-01,INFY,678.2,682.85,671.31,673.28,5477468 -2020-07-02,INFY,678.3,704.15,676.5,696.0,17263756 -2020-07-03,INFY,694.53,702.81,692.23,701.62,7796572 -2020-07-06,INFY,703.92,712.93,700.51,702.81,8810958 -2020-07-07,INFY,707.78,733.12,704.24,730.55,19362533 -2020-07-08,INFY,722.04,722.04,710.36,712.66,8476642 -2020-07-09,INFY,717.53,726.73,712.93,719.09,6854166 -2020-07-10,INFY,711.55,726.64,711.55,719.23,5206452 -2020-07-13,INFY,724.89,740.85,723.1,733.22,10804688 -2020-07-14,INFY,729.44,741.82,718.77,720.52,8961822 -2020-07-15,INFY,735.01,780.5,731.15,764.4,30060599 -2020-07-16,INFY,828.01,878.98,822.63,838.04,90432109 -2020-07-17,INFY,838.04,846.23,820.7,830.82,31682878 -2020-07-20,INFY,835.74,869.32,834.13,859.47,18421053 -2020-07-21,INFY,869.32,873.64,854.78,861.73,12877784 -2020-07-22,INFY,863.75,863.8,837.12,844.39,14354201 -2020-07-23,INFY,842.32,842.45,828.52,835.23,13051307 -2020-07-24,INFY,830.91,851.61,830.91,848.94,18209580 -2020-07-27,INFY,847.74,876.49,845.08,872.49,16827870 -2020-07-28,INFY,870.24,890.06,865.82,885.74,15818463 -2020-07-29,INFY,876.91,883.11,868.03,877.73,11152710 -2020-07-30,INFY,884.95,894.75,881.97,884.45,12492320 -2020-07-31,INFY,891.62,907.45,876.95,888.63,12704346 -2020-08-03,INFY,883.12,888.08,871.57,880.26,8479792 -2020-08-04,INFY,883.53,892.96,865.22,873.78,11133170 -2020-08-05,INFY,875.76,883.99,863.15,869.04,9614176 -2020-08-06,INFY,877.14,896.36,867.02,893.1,10976491 -2020-08-07,INFY,891.81,891.81,873.0,874.74,8010948 -2020-08-10,INFY,872.9,880.17,869.59,875.16,5716319 -2020-08-11,INFY,873.82,884.95,870.33,872.49,6802442 -2020-08-12,INFY,872.08,882.01,866.74,878.47,6908726 -2020-08-13,INFY,878.33,890.93,872.31,875.02,5097703 -2020-08-14,INFY,879.3,885.87,875.8,877.23,4663873 -2020-08-17,INFY,877.69,894.57,877.69,880.82,9008210 -2020-08-18,INFY,886.7,891.58,881.92,890.06,6141761 -2020-08-19,INFY,893.14,893.74,880.77,882.47,6622744 -2020-08-20,INFY,882.1,888.17,875.11,878.65,5656501 -2020-08-21,INFY,885.92,886.29,870.74,872.81,6513773 -2020-08-24,INFY,871.16,875.76,863.98,871.52,5798574 -2020-08-25,INFY,871.62,872.67,858.83,862.97,6233918 -2020-08-26,INFY,865.87,877.83,863.24,874.65,5153601 -2020-08-27,INFY,883.11,883.99,869.5,871.2,6154280 -2020-08-28,INFY,875.25,876.22,858.32,860.35,7593610 -2020-08-31,INFY,860.35,874.38,841.35,854.23,12808355 -2020-09-01,INFY,852.07,860.12,839.05,840.94,6907773 -2020-09-02,INFY,841.72,852.21,840.34,850.0,5678118 -2020-09-03,INFY,852.3,873.36,850.0,860.62,8827948 -2020-09-04,INFY,841.72,855.06,841.21,845.54,8650342 -2020-09-07,INFY,845.31,853.26,839.93,850.96,6700385 -2020-09-08,INFY,855.47,875.76,851.42,864.07,12891964 -2020-09-09,INFY,860.12,870.24,851.84,853.45,5528947 -2020-09-10,INFY,860.39,866.56,850.73,864.76,5171884 -2020-09-11,INFY,860.03,877.73,856.44,869.96,6671903 -2020-09-14,INFY,880.36,911.68,872.35,900.04,21871587 -2020-09-15,INFY,901.05,914.39,893.83,903.77,11608203 -2020-09-16,INFY,907.03,925.11,903.35,921.52,10059251 -2020-09-17,INFY,915.31,939.23,915.31,930.03,15628241 -2020-09-18,INFY,930.03,937.21,919.08,921.89,12897633 -2020-09-21,INFY,920.83,948.43,920.37,929.02,14140637 -2020-09-22,INFY,928.19,940.61,911.82,926.81,12625762 -2020-09-23,INFY,938.45,953.95,927.36,938.08,13486204 -2020-09-24,INFY,922.67,928.19,892.31,897.28,14427432 -2020-09-25,INFY,897.65,933.62,896.91,930.44,13311078 -2020-09-28,INFY,933.53,934.77,918.53,929.48,8554526 -2020-09-29,INFY,936.47,945.67,923.68,928.19,8708463 -2020-09-30,INFY,928.19,941.94,924.51,927.5,8048817 -2020-10-01,INFY,938.86,944.29,930.72,936.15,5563358 -2020-10-05,INFY,936.52,970.41,936.52,964.71,14212509 -2020-10-06,INFY,970.51,975.11,948.75,971.2,9090819 -2020-10-07,INFY,961.22,986.15,952.57,981.13,9284008 -2020-10-08,INFY,1002.7,1033.98,1001.23,1006.11,21482613 -2020-10-09,INFY,1007.4,1024.14,1001.28,1018.16,10567867 -2020-10-12,INFY,1033.06,1048.7,1023.03,1041.43,14633537 -2020-10-13,INFY,1044.61,1072.66,1044.61,1065.07,17523825 -2020-10-14,INFY,1068.94,1071.6,1040.51,1045.94,16649573 -2020-10-15,INFY,1085.5,1091.01,1005.0,1019.49,44288251 -2020-10-16,INFY,1024.64,1044.97,1009.05,1037.2,18365685 -2020-10-19,INFY,1044.1,1047.78,1025.98,1035.73,12902123 -2020-10-20,INFY,1029.29,1053.02,1021.1,1046.4,10448776 -2020-10-21,INFY,1049.76,1061.9,1044.1,1056.38,19811433 -2020-10-22,INFY,1050.54,1065.26,1033.8,1038.63,11271335 -2020-10-23,INFY,1053.46,1055.32,1041.51,1043.69,9069862 -2020-10-26,INFY,1043.46,1050.29,1025.7,1034.35,6309368 -2020-10-27,INFY,1028.07,1031.79,1001.53,1014.27,10172479 -2020-10-28,INFY,1018.59,1027.19,994.93,1000.97,7608392 -2020-10-29,INFY,994.88,1006.04,985.67,999.39,6935616 -2020-10-30,INFY,996.74,1007.52,978.47,986.14,8800386 -2020-11-02,INFY,990.23,1004.13,977.31,997.02,7183119 -2020-11-03,INFY,996.74,1003.62,983.26,987.95,7204782 -2020-11-04,INFY,993.02,1037.65,991.9,1017.15,15702690 -2020-11-05,INFY,1031.98,1044.16,1021.84,1026.49,9568890 -2020-11-06,INFY,1030.21,1042.39,1015.06,1034.63,8807127 -2020-11-09,INFY,1050.02,1065.54,1042.44,1056.76,10160320 -2020-11-10,INFY,1035.65,1035.65,1002.32,1014.45,15622869 -2020-11-11,INFY,1019.05,1047.27,1010.69,1043.69,12514800 -2020-11-12,INFY,1048.9,1061.82,1035.56,1039.28,9180976 -2020-11-13,INFY,1041.37,1053.46,1038.58,1045.27,6363212 -2020-11-14,INFY,1057.18,1059.64,1051.69,1053.87,1136144 -2020-11-17,INFY,1064.38,1064.61,1034.53,1044.81,12813968 -2020-11-18,INFY,1049.27,1053.18,1024.12,1032.58,9839468 -2020-11-19,INFY,1022.77,1036.44,1017.01,1019.75,10092343 -2020-11-20,INFY,1028.35,1031.14,1014.5,1025.89,8063554 -2020-11-23,INFY,1027.42,1064.43,1024.59,1059.83,10546363 -2020-11-24,INFY,1064.61,1073.82,1053.78,1060.01,8515426 -2020-11-25,INFY,1057.18,1063.22,1033.23,1037.32,8958701 -2020-11-26,INFY,1041.32,1041.32,1021.19,1035.05,10962256 -2020-11-27,INFY,1039.51,1042.3,1014.4,1022.77,25306145 -2020-12-01,INFY,1027.47,1060.2,1027.47,1057.97,8933802 -2020-12-02,INFY,1054.39,1066.89,1042.3,1060.8,6741637 -2020-12-03,INFY,1066.47,1066.47,1043.88,1047.37,16212632 -2020-12-04,INFY,1046.02,1057.18,1036.72,1054.99,10564055 -2020-12-07,INFY,1066.75,1072.05,1056.25,1063.22,7792141 -2020-12-08,INFY,1064.61,1085.07,1064.61,1072.38,12308330 -2020-12-09,INFY,1086.05,1096.69,1075.77,1092.69,10039346 -2020-12-10,INFY,1076.14,1089.39,1069.26,1085.77,9488782 -2020-12-11,INFY,1078.28,1089.67,1074.14,1081.54,10574009 -2020-12-14,INFY,1087.3,1090.28,1067.59,1082.79,6728187 -2020-12-15,INFY,1074.84,1082.0,1071.12,1073.54,6905926 -2020-12-16,INFY,1078.56,1086.84,1072.61,1083.86,7788404 -2020-12-17,INFY,1084.05,1086.84,1075.03,1077.82,6658153 -2020-12-18,INFY,1099.81,1111.1,1093.07,1106.27,15995676 -2020-12-21,INFY,1104.59,1124.82,1071.17,1094.65,10858352 -2020-12-22,INFY,1099.02,1137.93,1093.53,1134.81,10901851 -2020-12-23,INFY,1151.08,1170.47,1144.16,1165.08,15878346 -2020-12-24,INFY,1162.15,1162.15,1139.93,1149.27,7313885 -2020-12-28,INFY,1151.5,1160.38,1149.22,1153.22,4607051 -2020-12-29,INFY,1148.3,1166.38,1148.3,1162.52,6878105 -2020-12-30,INFY,1165.03,1165.31,1151.22,1159.27,5194690 -2021-01-01,INFY,1169.59,1176.65,1167.63,1171.96,4253550 -2021-01-04,INFY,1179.91,1199.43,1172.61,1197.81,7208454 -2021-01-05,INFY,1192.0,1207.8,1185.53,1202.97,8145280 -2021-01-06,INFY,1208.73,1210.59,1179.03,1192.09,7161715 -2021-01-07,INFY,1205.01,1206.55,1167.36,1173.54,10954918 -2021-01-08,INFY,1188.51,1224.35,1188.51,1219.98,13186251 -2021-01-11,INFY,1247.88,1286.23,1245.92,1279.58,20528626 -2021-01-12,INFY,1281.26,1281.26,1264.52,1275.44,8309868 -2021-01-13,INFY,1277.4,1295.02,1264.52,1289.76,14442997 -2021-01-14,INFY,1264.52,1286.83,1225.89,1274.28,27521697 -2021-01-15,INFY,1264.52,1268.66,1245.92,1250.53,15018441 -2021-01-18,INFY,1244.06,1245.92,1214.31,1219.94,8861765 -2021-01-19,INFY,1227.33,1237.56,1219.89,1224.21,5585744 -2021-01-20,INFY,1227.84,1253.73,1227.84,1245.41,8225838 -2021-01-21,INFY,1255.22,1265.5,1241.27,1245.64,6142421 -2021-01-22,INFY,1233.84,1260.8,1233.42,1246.71,9646591 -2021-01-25,INFY,1250.57,1253.27,1220.82,1232.07,6542611 -2021-01-27,INFY,1226.96,1234.35,1194.88,1209.66,8133665 -2021-01-28,INFY,1201.11,1205.43,1183.21,1186.6,4660690 -2021-01-29,INFY,1195.95,1200.5,1144.58,1152.06,12183519 -2021-02-01,INFY,1162.75,1188.23,1153.87,1172.38,8880279 -2021-02-02,INFY,1190.14,1203.52,1174.89,1182.0,6892490 -2021-02-03,INFY,1187.95,1212.45,1183.63,1194.46,8182968 -2021-02-04,INFY,1194.78,1202.6,1182.74,1189.53,5032240 -2021-02-05,INFY,1196.09,1198.27,1173.4,1182.79,5477481 -2021-02-08,INFY,1195.25,1218.03,1185.95,1212.03,6921922 -2021-02-09,INFY,1215.15,1238.49,1206.73,1213.89,7965949 -2021-02-10,INFY,1204.83,1212.78,1193.48,1205.48,5951207 -2021-02-11,INFY,1198.5,1205.01,1192.97,1201.9,4673317 -2021-02-12,INFY,1213.38,1230.81,1210.17,1217.84,5797875 -2021-02-15,INFY,1227.33,1235.14,1215.33,1217.7,4363513 -2021-02-16,INFY,1221.75,1227.1,1195.71,1199.81,6896421 -2021-02-17,INFY,1199.81,1203.62,1185.49,1191.34,4575741 -2021-02-18,INFY,1186.42,1214.31,1185.49,1201.71,6437551 -2021-02-19,INFY,1205.11,1208.27,1187.16,1200.64,5389696 -2021-02-22,INFY,1204.08,1216.68,1171.54,1176.37,7371303 -2021-02-23,INFY,1181.91,1200.36,1169.26,1177.44,6612942 -2021-02-24,INFY,1171.59,1186.97,1164.1,1184.84,4537258 -2021-02-25,INFY,1197.99,1208.5,1182.7,1185.07,8788221 -2021-02-26,INFY,1179.91,1184.84,1157.36,1165.31,15132388 -2021-03-01,INFY,1174.61,1194.32,1170.61,1178.05,5756286 -2021-03-02,INFY,1192.23,1218.03,1189.39,1212.92,10461434 -2021-03-03,INFY,1226.58,1252.43,1216.17,1249.22,9056399 -2021-03-04,INFY,1241.27,1268.1,1232.81,1236.95,12041941 -2021-03-05,INFY,1235.23,1245.92,1213.43,1224.26,6486176 -2021-03-08,INFY,1231.79,1251.6,1224.72,1241.97,5119392 -2021-03-09,INFY,1236.16,1255.64,1226.17,1251.08,6518173 -2021-03-10,INFY,1261.64,1277.54,1259.87,1272.1,7925984 -2021-03-12,INFY,1276.61,1293.99,1273.86,1278.33,9462061 -2021-03-15,INFY,1273.82,1283.02,1263.12,1277.16,6658635 -2021-03-16,INFY,1288.74,1307.29,1283.58,1286.83,9352771 -2021-03-17,INFY,1294.51,1301.71,1284.97,1289.62,7626744 -2021-03-18,INFY,1295.9,1295.9,1221.28,1243.23,10961755 -2021-03-19,INFY,1236.63,1260.06,1225.47,1250.06,12767112 -2021-03-22,INFY,1255.31,1279.4,1242.3,1274.56,4862758 -2021-03-23,INFY,1276.1,1286.14,1264.15,1275.26,7165335 -2021-03-24,INFY,1262.52,1274.24,1251.73,1258.71,6134303 -2021-03-25,INFY,1252.2,1257.55,1234.39,1240.16,8749994 -2021-03-26,INFY,1250.29,1261.45,1238.49,1242.39,4922071 -2021-03-30,INFY,1252.34,1301.71,1242.34,1288.04,10546381 -2021-03-31,INFY,1284.97,1290.55,1267.59,1272.0,8220987 -2021-04-01,INFY,1283.12,1293.9,1274.75,1287.95,5675155 -2021-04-05,INFY,1293.34,1324.96,1289.62,1310.92,9479572 -2021-04-06,INFY,1323.1,1325.89,1307.71,1311.99,5793571 -2021-04-07,INFY,1311.24,1334.21,1307.85,1329.79,5879234 -2021-04-08,INFY,1329.6,1349.78,1321.24,1338.76,5654434 -2021-04-09,INFY,1352.85,1352.85,1329.65,1339.88,6052712 -2021-04-12,INFY,1370.52,1373.82,1315.66,1325.65,20384532 -2021-04-13,INFY,1332.39,1334.49,1278.47,1299.06,14855206 -2021-04-15,INFY,1238.76,1270.47,1227.33,1265.22,25342491 -2021-04-16,INFY,1269.17,1274.61,1252.06,1258.71,10879878 -2021-04-19,INFY,1245.92,1282.84,1238.81,1266.89,12508028 -2021-04-20,INFY,1282.19,1282.19,1248.16,1256.48,8560766 -2021-04-22,INFY,1260.38,1268.98,1250.71,1256.24,6622446 -2021-04-23,INFY,1248.71,1253.73,1237.56,1240.16,7316262 -2021-04-26,INFY,1238.72,1256.43,1228.26,1249.22,7088606 -2021-04-27,INFY,1251.5,1258.01,1246.06,1253.83,3636115 -2021-04-28,INFY,1262.66,1264.05,1250.2,1260.8,4879234 -2021-04-29,INFY,1271.96,1272.89,1256.52,1261.13,5412357 -2021-04-30,INFY,1251.78,1277.44,1251.41,1259.27,8354677 -2021-05-03,INFY,1246.67,1265.45,1244.06,1257.13,4560337 -2021-05-04,INFY,1258.94,1259.82,1231.14,1236.07,4887060 -2021-05-05,INFY,1246.95,1249.55,1234.58,1247.32,3939788 -2021-05-06,INFY,1250.57,1268.89,1243.51,1266.01,4810090 -2021-05-07,INFY,1269.45,1276.65,1253.83,1257.59,4991435 -2021-05-10,INFY,1255.08,1257.92,1241.32,1245.51,7195348 -2021-05-11,INFY,1243.04,1246.85,1232.07,1237.23,6420988 -2021-05-12,INFY,1236.63,1236.63,1222.21,1233.84,5241898 -2021-05-14,INFY,1233.7,1233.7,1219.24,1223.98,4824609 -2021-05-17,INFY,1227.61,1241.23,1227.61,1236.07,5017129 -2021-05-18,INFY,1244.06,1250.2,1236.16,1245.92,5620150 -2021-05-19,INFY,1247.78,1262.15,1239.65,1243.13,4435878 -2021-05-20,INFY,1253.73,1254.38,1241.27,1245.27,4490092 -2021-05-21,INFY,1252.9,1262.19,1251.83,1259.41,4969733 -2021-05-24,INFY,1261.4,1267.31,1250.67,1253.41,4225371 -2021-05-25,INFY,1262.66,1271.96,1259.36,1266.01,4099340 -2021-05-26,INFY,1271.86,1301.71,1266.43,1299.15,6850024 -2021-05-27,INFY,1305.62,1316.82,1293.99,1303.8,15365391 -2021-05-28,INFY,1310.78,1314.73,1298.08,1306.41,4261312 -2021-05-31,INFY,1317.17,1317.17,1299.78,1309.88,4429904 -2021-06-01,INFY,1315.76,1316.7,1295.69,1303.73,4791325 -2021-06-02,INFY,1297.67,1308.19,1282.86,1295.69,9272276 -2021-06-03,INFY,1304.57,1314.82,1294.19,1306.03,5115645 -2021-06-04,INFY,1310.07,1312.84,1294.75,1302.27,4194328 -2021-06-07,INFY,1307.3,1308.24,1294.42,1306.03,5154576 -2021-06-08,INFY,1312.0,1336.2,1311.58,1327.93,7360630 -2021-06-09,INFY,1328.35,1339.25,1320.08,1330.14,5394317 -2021-06-10,INFY,1338.31,1343.01,1333.61,1338.6,3496575 -2021-06-11,INFY,1344.05,1364.25,1343.44,1359.84,6140828 -2021-06-14,INFY,1382.49,1388.12,1365.99,1373.84,7132294 -2021-06-15,INFY,1375.91,1387.18,1374.97,1385.21,5403104 -2021-06-16,INFY,1384.08,1399.83,1379.2,1391.51,7661710 -2021-06-17,INFY,1386.34,1412.23,1386.34,1405.32,7677951 -2021-06-18,INFY,1418.2,1424.59,1397.9,1412.84,13533974 -2021-06-21,INFY,1403.16,1415.19,1394.89,1410.02,5454052 -2021-06-22,INFY,1418.86,1429.9,1411.71,1420.88,6427862 -2021-06-23,INFY,1433.24,1433.24,1408.47,1412.7,5529809 -2021-06-24,INFY,1425.72,1474.35,1420.27,1465.38,10785137 -2021-06-25,INFY,1477.41,1483.05,1450.15,1479.48,9780240 -2021-06-28,INFY,1478.25,1485.07,1466.69,1477.22,5019178 -2021-06-29,INFY,1467.07,1478.96,1465.38,1469.0,5913567 -2021-06-30,INFY,1477.46,1495.26,1477.46,1485.68,6058722 -2021-07-01,INFY,1481.97,1481.97,1465.24,1466.51,4814317 -2021-07-02,INFY,1465.14,1475.01,1449.78,1473.46,5166064 -2021-07-05,INFY,1474.73,1489.63,1467.12,1483.94,4058338 -2021-07-06,INFY,1479.01,1491.27,1463.4,1468.2,4089574 -2021-07-07,INFY,1471.82,1476.05,1451.7,1470.45,4797120 -2021-07-08,INFY,1473.65,1481.17,1455.79,1466.84,3326813 -2021-07-09,INFY,1462.37,1475.43,1457.67,1468.86,3436594 -2021-07-12,INFY,1476.05,1483.05,1441.46,1454.71,4588982 -2021-07-13,INFY,1462.75,1462.75,1443.86,1451.99,4456160 -2021-07-14,INFY,1460.49,1487.56,1445.55,1482.01,5657716 -2021-07-15,INFY,1464.16,1500.76,1462.37,1485.68,10021355 -2021-07-16,INFY,1479.05,1479.9,1456.36,1461.85,6265593 -2021-07-19,INFY,1451.75,1459.46,1445.03,1448.93,5669162 -2021-07-20,INFY,1445.74,1463.97,1445.45,1456.78,5069939 -2021-07-22,INFY,1467.45,1497.0,1467.45,1494.51,7854575 -2021-07-23,INFY,1492.96,1502.31,1489.67,1494.75,4179719 -2021-07-26,INFY,1498.18,1514.67,1498.18,1507.39,4586710 -2021-07-27,INFY,1508.42,1512.46,1501.75,1506.12,5892859 -2021-07-28,INFY,1508.52,1510.87,1490.1,1508.99,4686788 -2021-07-29,INFY,1503.82,1522.52,1503.82,1519.7,4660873 -2021-07-30,INFY,1513.12,1525.72,1509.5,1513.59,6234257 -2021-08-02,INFY,1529.52,1536.38,1521.77,1533.37,5553389 -2021-08-03,INFY,1547.9,1558.84,1537.18,1555.6,5513668 -2021-08-04,INFY,1568.67,1578.82,1540.42,1550.01,6740391 -2021-08-05,INFY,1550.24,1565.75,1547.94,1554.05,5420536 -2021-08-06,INFY,1557.29,1560.72,1545.08,1550.9,3754855 -2021-08-09,INFY,1561.05,1567.11,1547.33,1563.21,5018477 -2021-08-10,INFY,1567.63,1578.91,1561.1,1576.32,6846517 -2021-08-11,INFY,1574.02,1582.67,1567.63,1576.61,4899639 -2021-08-12,INFY,1578.11,1594.42,1573.27,1587.93,5659579 -2021-08-13,INFY,1594.89,1618.85,1589.53,1609.17,5612790 -2021-08-16,INFY,1604.94,1616.46,1588.4,1601.84,4564109 -2021-08-17,INFY,1601.37,1643.66,1585.07,1636.85,9510390 -2021-08-18,INFY,1624.96,1649.87,1623.08,1629.14,6686090 -2021-08-20,INFY,1612.84,1640.0,1612.84,1628.67,6206972 -2021-08-23,INFY,1631.3,1647.66,1627.78,1634.12,6189051 -2021-08-24,INFY,1644.7,1651.28,1609.64,1617.3,7602939 -2021-08-25,INFY,1614.62,1641.78,1614.62,1631.12,6153253 -2021-08-26,INFY,1629.66,1640.94,1616.5,1623.74,5302248 -2021-08-27,INFY,1621.2,1623.74,1602.59,1605.98,6698514 -2021-08-30,INFY,1600.57,1615.23,1588.68,1595.87,6559667 -2021-08-31,INFY,1597.85,1611.8,1584.41,1603.77,12255438 -2021-09-01,INFY,1606.63,1606.63,1572.47,1576.79,7801974 -2021-09-02,INFY,1576.42,1592.35,1562.6,1587.46,6830050 -2021-09-03,INFY,1593.99,1603.3,1583.04,1598.32,5339139 -2021-09-06,INFY,1602.55,1627.78,1597.1,1626.28,4876026 -2021-09-07,INFY,1625.9,1630.51,1601.47,1603.96,3520341 -2021-09-08,INFY,1598.5,1598.5,1581.68,1591.36,4584896 -2021-09-09,INFY,1584.45,1592.91,1580.93,1589.81,3331674 -2021-09-13,INFY,1581.73,1599.12,1574.4,1590.09,4662374 -2021-09-14,INFY,1593.9,1593.9,1577.59,1584.69,4945167 -2021-09-15,INFY,1591.36,1611.9,1588.5,1608.47,4062344 -2021-09-16,INFY,1611.99,1615.8,1589.67,1599.82,3246568 -2021-09-17,INFY,1594.89,1614.62,1583.09,1589.53,7454864 -2021-09-20,INFY,1583.61,1604.94,1576.98,1586.29,5660743 -2021-09-21,INFY,1597.71,1622.85,1583.28,1615.05,4672222 -2021-09-22,INFY,1613.68,1634.27,1609.97,1613.59,4553892 -2021-09-23,INFY,1627.78,1640.0,1617.54,1637.7,3826090 -2021-09-24,INFY,1652.22,1680.41,1647.0,1657.71,8280446 -2021-09-27,INFY,1662.32,1662.55,1614.72,1617.58,5045337 -2021-09-28,INFY,1607.1,1607.1,1574.21,1585.58,6557197 -2021-09-29,INFY,1559.41,1599.02,1555.41,1590.42,7792548 -2021-09-30,INFY,1600.53,1600.53,1569.61,1574.4,6914031 -2021-10-01,INFY,1564.91,1577.92,1561.29,1564.95,5733906 -2021-10-04,INFY,1571.86,1586.43,1565.19,1577.73,2947154 -2021-10-05,INFY,1570.45,1600.48,1562.93,1590.94,4373310 -2021-10-06,INFY,1599.68,1606.16,1569.51,1572.85,4271698 -2021-10-07,INFY,1585.49,1601.65,1575.76,1589.25,5476108 -2021-10-08,INFY,1602.64,1627.31,1596.2,1620.12,4738376 -2021-10-11,INFY,1580.79,1625.9,1563.59,1589.2,8840633 -2021-10-12,INFY,1576.09,1587.37,1561.99,1583.75,7439300 -2021-10-13,INFY,1593.9,1610.53,1578.96,1606.35,7104171 -2021-10-14,INFY,1648.46,1676.28,1596.01,1612.51,19655776 -2021-10-18,INFY,1635.3,1690.75,1635.3,1684.31,13438109 -2021-10-19,INFY,1704.85,1724.11,1675.05,1712.51,10324260 -2021-10-20,INFY,1719.32,1736.8,1686.1,1693.9,5876115 -2021-10-21,INFY,1704.85,1704.85,1641.74,1648.13,8779629 -2021-10-22,INFY,1644.6,1657.1,1604.28,1616.31,7369809 -2021-10-25,INFY,1618.43,1625.67,1585.68,1604.8,5905209 -2021-10-26,INFY,1621.39,1637.09,1607.98,1615.37,5871709 -2021-10-27,INFY,1620.49,1644.25,1612.96,1639.31,5090259 -2021-10-28,INFY,1630.21,1635.33,1604.33,1615.56,5329972 -2021-10-29,INFY,1610.92,1623.81,1574.93,1581.29,5875091 -2021-11-01,INFY,1590.53,1618.69,1589.11,1611.91,3636806 -2021-11-02,INFY,1607.12,1617.98,1598.92,1609.87,3471772 -2021-11-03,INFY,1620.4,1628.41,1610.92,1614.24,3530713 -2021-11-04,INFY,1626.09,1627.98,1616.61,1620.11,483407 -2021-11-08,INFY,1640.31,1650.74,1614.71,1647.42,5245903 -2021-11-09,INFY,1644.81,1659.27,1636.52,1652.16,4016134 -2021-11-10,INFY,1636.52,1660.17,1632.68,1649.93,4780368 -2021-11-11,INFY,1643.11,1649.55,1620.4,1643.44,4731349 -2021-11-12,INFY,1652.64,1690.42,1647.94,1687.91,5069009 -2021-11-15,INFY,1689.71,1706.68,1683.45,1694.5,4354074 -2021-11-16,INFY,1697.2,1715.17,1684.87,1699.38,6034233 -2021-11-17,INFY,1699.62,1708.58,1688.38,1694.78,4732492 -2021-11-18,INFY,1689.23,1696.68,1667.81,1687.15,4326924 -2021-11-22,INFY,1691.51,1692.84,1660.36,1668.19,6621839 -2021-11-23,INFY,1645.15,1656.67,1621.35,1646.85,8436160 -2021-11-24,INFY,1649.79,1650.27,1600.49,1608.07,7333061 -2021-11-25,INFY,1611.87,1636.71,1608.97,1633.1,4476260 -2021-11-26,INFY,1614.28,1629.26,1596.7,1603.95,4494181 -2021-11-29,INFY,1603.33,1623.24,1582.61,1608.4,3942776 -2021-11-30,INFY,1616.18,1640.22,1611.91,1623.86,14808963 -2021-12-01,INFY,1626.09,1651.59,1624.19,1625.99,5193264 -2021-12-02,INFY,1626.09,1659.75,1622.63,1657.61,5559574 -2021-12-03,INFY,1679.28,1694.02,1642.73,1645.57,6754012 -2021-12-06,INFY,1640.31,1644.06,1603.81,1607.41,3991449 -2021-12-07,INFY,1612.91,1635.47,1606.18,1622.91,4202122 -2021-12-08,INFY,1643.15,1668.57,1642.78,1662.45,3029169 -2021-12-09,INFY,1667.81,1677.67,1651.69,1672.03,2082171 -2021-12-10,INFY,1668.75,1672.31,1655.48,1668.04,1823469 -2021-12-13,INFY,1675.44,1679.52,1648.65,1654.2,4040584 -2021-12-14,INFY,1641.16,1671.6,1621.68,1661.31,4768144 -2021-12-15,INFY,1654.53,1657.33,1631.97,1644.29,3053149 -2021-12-16,INFY,1671.27,1685.44,1666.86,1679.75,4481031 -2021-12-17,INFY,1725.64,1746.5,1713.08,1726.45,18887243 -2021-12-20,INFY,1708.29,1734.79,1694.64,1705.64,5773891 -2021-12-21,INFY,1707.63,1742.71,1707.63,1717.68,5353584 -2021-12-22,INFY,1730.39,1734.32,1718.39,1730.1,4156428 -2021-12-23,INFY,1736.31,1765.09,1732.28,1761.3,4112933 -2021-12-24,INFY,1775.85,1778.5,1757.88,1766.89,3780347 -2021-12-27,INFY,1763.57,1777.32,1749.4,1769.4,2647733 -2021-12-28,INFY,1783.2,1797.61,1781.02,1790.12,3340933 -2021-12-29,INFY,1785.85,1795.62,1779.12,1787.8,3236635 -2021-12-30,INFY,1786.8,1810.79,1777.18,1794.72,4584738 -2022-01-03,INFY,1789.88,1814.82,1789.88,1800.03,3329616 -2022-01-04,INFY,1800.03,1807.8,1780.64,1800.69,3921999 -2022-01-05,INFY,1801.5,1804.25,1744.61,1749.02,6995719 -2022-01-06,INFY,1733.23,1733.23,1706.68,1723.56,6449205 -2022-01-07,INFY,1721.33,1740.81,1713.13,1720.24,4834389 -2022-01-10,INFY,1720.9,1772.96,1719.01,1754.8,7857560 -2022-01-11,INFY,1758.83,1773.05,1754.23,1759.4,5142287 -2022-01-12,INFY,1772.01,1791.07,1763.57,1780.12,5362535 -2022-01-13,INFY,1806.24,1813.35,1769.59,1798.46,14277630 -2022-01-14,INFY,1784.43,1832.79,1783.48,1829.32,7688506 -2022-01-17,INFY,1838.05,1852.6,1830.42,1838.95,5262464 -2022-01-18,INFY,1822.45,1844.16,1812.35,1821.17,3690315 -2022-01-19,INFY,1816.67,1816.67,1766.27,1770.26,5747770 -2022-01-20,INFY,1748.4,1752.19,1721.38,1729.15,5533463 -2022-01-21,INFY,1701.94,1714.27,1683.93,1693.12,8252758 -2022-01-24,INFY,1673.5,1676.96,1638.41,1646.76,7116712 -2022-01-25,INFY,1637.09,1649.79,1612.34,1632.87,9137653 -2022-01-27,INFY,1613.76,1621.06,1578.68,1591.57,11231734 -2022-01-28,INFY,1593.85,1637.99,1592.43,1598.78,10998502 -2022-01-31,INFY,1628.93,1658.8,1626.42,1646.19,8788872 -2022-02-01,INFY,1674.54,1687.72,1644.77,1680.18,5119935 -2022-02-02,INFY,1696.25,1699.85,1680.13,1694.45,4253717 -2022-02-03,INFY,1686.77,1686.77,1644.1,1648.42,3832922 -2022-02-04,INFY,1642.21,1663.02,1621.49,1650.83,4700077 -2022-02-07,INFY,1632.91,1642.21,1607.5,1626.09,4310209 -2022-02-08,INFY,1621.35,1635.57,1608.07,1628.27,6053401 -2022-02-09,INFY,1645.05,1652.64,1635.57,1647.23,3867244 -2022-02-10,INFY,1664.63,1681.93,1658.09,1677.86,4334630 -2022-02-11,INFY,1649.79,1655.43,1624.19,1632.11,7551371 -2022-02-14,INFY,1602.38,1629.45,1591.24,1594.99,7459637 -2022-02-15,INFY,1610.92,1656.19,1602.81,1648.13,4669915 -2022-02-16,INFY,1648.13,1664.44,1637.32,1643.44,5350642 -2022-02-17,INFY,1653.58,1658.33,1631.11,1635.38,3937950 -2022-02-18,INFY,1621.35,1633.2,1615.18,1618.46,5602215 -2022-02-21,INFY,1612.81,1647.23,1603.81,1640.97,5120890 -2022-02-22,INFY,1611.77,1660.22,1603.38,1644.43,8878515 -2022-02-23,INFY,1659.27,1667.1,1643.53,1652.49,5478811 -2022-02-24,INFY,1602.48,1626.04,1583.89,1591.15,13592379 -2022-02-25,INFY,1626.09,1638.56,1590.06,1606.75,9737281 -2022-02-28,INFY,1594.99,1638.46,1578.68,1626.66,15076542 -2022-03-02,INFY,1621.35,1625.52,1603.33,1614.52,6771489 -2022-03-03,INFY,1631.02,1644.01,1617.13,1631.63,7344147 -2022-03-04,INFY,1607.36,1646.0,1593.85,1633.96,9074499 -2022-03-07,INFY,1609.02,1660.22,1608.07,1649.65,9742588 -2022-03-08,INFY,1629.36,1706.68,1629.36,1686.01,10984500 -2022-03-09,INFY,1698.15,1736.64,1698.15,1719.34,10193515 -2022-03-10,INFY,1749.11,1749.11,1716.35,1731.24,6547182 -2022-03-11,INFY,1719.96,1736.45,1717.11,1727.54,4758657 -2022-03-14,INFY,1736.6,1796.76,1736.6,1792.68,10289724 -2022-03-15,INFY,1790.45,1790.45,1735.13,1743.94,7140443 -2022-03-16,INFY,1768.31,1795.76,1753.14,1791.45,5233979 -2022-03-17,INFY,1823.59,1823.59,1738.02,1758.45,17731459 -2022-03-21,INFY,1764.52,1789.08,1745.65,1756.98,8362085 -2022-03-22,INFY,1754.09,1792.02,1743.66,1789.55,5709382 -2022-03-23,INFY,1798.65,1801.5,1760.73,1775.33,6192824 -2022-03-24,INFY,1759.92,1796.38,1759.92,1788.89,3784303 -2022-03-25,INFY,1793.91,1795.81,1761.67,1779.26,3438588 -2022-03-28,INFY,1769.26,1783.39,1756.6,1776.75,4008555 -2022-03-29,INFY,1776.75,1791.45,1764.09,1788.22,3917785 -2022-03-30,INFY,1810.98,1819.51,1796.76,1805.24,7795839 -2022-03-31,INFY,1801.5,1813.82,1796.0,1807.99,5399145 -2022-04-01,INFY,1789.03,1811.26,1780.92,1804.86,6171518 -2022-04-04,INFY,1791.78,1794.86,1775.9,1785.33,7364074 -2022-04-05,INFY,1786.14,1791.64,1760.87,1764.61,5472024 -2022-04-06,INFY,1758.83,1761.2,1727.68,1734.04,5407453 -2022-04-07,INFY,1726.64,1733.37,1713.84,1717.11,5797544 -2022-04-08,INFY,1728.49,1742.71,1714.27,1720.52,5131446 -2022-04-11,INFY,1719.96,1719.96,1671.17,1674.97,8248407 -2022-04-12,INFY,1666.38,1666.38,1638.18,1652.11,6456184 -2022-04-13,INFY,1663.97,1666.38,1642.21,1657.9,6257693 -2022-04-18,INFY,1522.26,1564.46,1507.57,1537.34,30523965 -2022-04-19,INFY,1551.8,1551.8,1469.64,1481.02,17044923 -2022-04-20,INFY,1493.35,1513.54,1481.97,1505.39,10678747 -2022-04-21,INFY,1512.31,1542.84,1506.86,1534.88,7766514 -2022-04-22,INFY,1521.17,1527.2,1500.36,1503.25,8134245 -2022-04-25,INFY,1491.26,1491.26,1473.53,1480.17,7000570 -2022-04-26,INFY,1495.43,1509.46,1485.33,1499.03,5345435 -2022-04-27,INFY,1491.21,1491.21,1469.97,1472.3,8819356 -2022-04-28,INFY,1488.61,1518.76,1476.71,1500.55,9245177 -2022-04-29,INFY,1507.57,1514.49,1479.88,1486.28,9831395 -2022-05-02,INFY,1470.5,1472.25,1451.63,1461.11,7072627 -2022-05-04,INFY,1467.03,1488.61,1450.82,1455.94,6220959 -2022-05-05,INFY,1479.17,1507.0,1476.71,1502.97,6144870 -2022-05-06,INFY,1469.64,1480.88,1455.47,1462.86,6171472 -2022-05-09,INFY,1460.16,1504.53,1443.24,1488.94,6832202 -2022-05-10,INFY,1477.23,1487.8,1465.9,1472.49,6212545 -2022-05-11,INFY,1469.59,1469.59,1433.23,1447.6,7846080 -2022-05-12,INFY,1435.51,1448.31,1426.31,1430.58,7034979 -2022-05-13,INFY,1440.53,1449.97,1420.43,1426.41,6723761 -2022-05-16,INFY,1431.72,1433.47,1401.99,1411.9,6145331 -2022-05-17,INFY,1417.4,1445.94,1404.12,1439.73,6516378 -2022-05-18,INFY,1443.09,1469.36,1427.26,1430.96,6594126 -2022-05-19,INFY,1404.22,1407.73,1344.15,1353.16,16561140 -2022-05-20,INFY,1377.67,1390.71,1371.7,1379.71,10488908 -2022-05-23,INFY,1379.66,1410.86,1374.87,1392.27,5887569 -2022-05-24,INFY,1392.46,1393.36,1360.84,1366.29,5693167 -2022-05-25,INFY,1360.6,1367.72,1326.71,1337.33,9630092 -2022-05-26,INFY,1344.49,1355.86,1334.1,1350.13,13040065 -2022-05-27,INFY,1369.09,1390.95,1362.88,1385.59,8284860 -2022-05-30,INFY,1409.91,1450.68,1408.01,1447.64,10904213 -2022-05-31,INFY,1447.55,1454.54,1425.94,1440.75,16033857 -2022-06-01,INFY,1449.75,1451.43,1410.56,1416.74,8738508 -2022-06-02,INFY,1421.97,1450.57,1413.92,1444.96,7205840 -2022-06-03,INFY,1461.16,1490.0,1454.54,1458.09,9395707 -2022-06-06,INFY,1452.63,1472.37,1430.59,1466.09,6624883 -2022-06-07,INFY,1456.32,1456.32,1439.79,1443.72,4904592 -2022-06-08,INFY,1456.65,1456.65,1429.63,1437.3,4697608 -2022-06-09,INFY,1422.92,1453.54,1419.57,1451.67,4361061 -2022-06-10,INFY,1423.98,1431.5,1412.0,1415.07,6516436 -2022-06-13,INFY,1383.25,1383.25,1352.69,1364.95,6987685 -2022-06-14,INFY,1351.06,1388.33,1344.49,1380.33,6090247 -2022-06-15,INFY,1380.0,1385.94,1359.54,1362.75,4651958 -2022-06-16,INFY,1377.89,1383.4,1333.81,1338.79,6641772 -2022-06-17,INFY,1332.9,1338.55,1310.0,1329.31,9692047 -2022-06-20,INFY,1331.94,1362.89,1324.23,1355.04,4595194 -2022-06-21,INFY,1364.47,1395.14,1363.28,1389.29,6270787 -2022-06-22,INFY,1376.02,1398.59,1375.01,1377.17,6253366 -2022-06-23,INFY,1379.61,1397.05,1373.1,1391.73,6254281 -2022-06-24,INFY,1397.05,1406.15,1369.17,1380.86,6114340 -2022-06-27,INFY,1406.68,1421.97,1403.9,1412.96,4511097 -2022-06-28,INFY,1407.59,1426.04,1392.26,1418.28,4412178 -2022-06-29,INFY,1403.47,1415.26,1396.09,1402.08,5060038 -2022-06-30,INFY,1403.81,1420.05,1394.18,1400.79,9165177 -2022-07-01,INFY,1393.22,1422.92,1382.06,1417.56,4651635 -2022-07-04,INFY,1418.37,1429.87,1400.88,1425.8,4800224 -2022-07-05,INFY,1436.15,1446.83,1410.47,1414.25,7379669 -2022-07-06,INFY,1420.24,1437.3,1408.55,1429.3,5209162 -2022-07-07,INFY,1440.22,1450.66,1433.18,1436.05,3323472 -2022-07-08,INFY,1451.67,1453.54,1437.25,1451.14,3652582 -2022-07-11,INFY,1432.51,1437.2,1405.1,1411.57,4702638 -2022-07-12,INFY,1400.69,1407.21,1375.97,1378.46,4710356 -2022-07-13,INFY,1389.39,1398.97,1378.46,1384.07,5264025 -2022-07-14,INFY,1390.34,1392.21,1354.89,1369.12,6157606 -2022-07-15,INFY,1385.55,1385.55,1351.68,1370.56,5620018 -2022-07-18,INFY,1389.39,1431.16,1387.52,1427.62,5835171 -2022-07-19,INFY,1410.04,1424.7,1408.65,1422.11,3418540 -2022-07-20,INFY,1438.49,1462.02,1437.3,1451.96,5079392 -2022-07-21,INFY,1453.59,1471.26,1440.27,1468.82,5008061 -2022-07-22,INFY,1469.88,1475.62,1429.77,1443.33,7020642 -2022-07-25,INFY,1418.23,1453.73,1418.23,1440.75,7859626 -2022-07-26,INFY,1434.09,1434.09,1384.6,1390.49,7268273 -2022-07-27,INFY,1390.34,1411.42,1384.6,1409.56,4517285 -2022-07-28,INFY,1433.85,1460.72,1427.57,1453.97,6636841 -2022-07-29,INFY,1468.73,1490.67,1464.13,1484.92,7009465 -2022-08-01,INFY,1498.62,1498.62,1473.61,1486.21,2983249 -2022-08-02,INFY,1481.9,1482.33,1464.46,1479.07,4374635 -2022-08-03,INFY,1484.25,1504.37,1475.53,1500.63,6011955 -2022-08-04,INFY,1521.14,1536.81,1509.11,1533.02,7402209 -2022-08-05,INFY,1541.16,1557.74,1535.32,1549.07,5361971 -2022-08-08,INFY,1549.41,1554.2,1529.28,1551.71,3763409 -2022-08-10,INFY,1553.43,1553.43,1521.71,1535.46,4423829 -2022-08-11,INFY,1561.86,1563.16,1548.45,1552.23,3462090 -2022-08-12,INFY,1545.86,1546.53,1523.68,1527.46,3562286 -2022-08-16,INFY,1541.74,1541.74,1524.59,1529.71,3004430 -2022-08-17,INFY,1529.71,1544.61,1518.74,1539.1,4067324 -2022-08-18,INFY,1527.46,1531.39,1508.2,1516.78,4635706 -2022-08-19,INFY,1519.03,1537.81,1518.84,1530.34,4739884 -2022-08-22,INFY,1519.7,1532.16,1508.2,1509.78,3950555 -2022-08-23,INFY,1483.29,1489.52,1468.92,1477.92,5551574 -2022-08-24,INFY,1470.83,1481.37,1467.0,1473.23,2888426 -2022-08-25,INFY,1483.29,1483.96,1450.47,1454.69,4331088 -2022-08-26,INFY,1470.98,1480.37,1454.02,1457.95,3079136 -2022-08-29,INFY,1407.16,1407.16,1389.39,1400.65,8079050 -2022-08-30,INFY,1411.52,1433.56,1404.72,1430.54,6725875 -2022-09-01,INFY,1399.02,1406.73,1390.39,1402.99,8140604 -2022-09-02,INFY,1416.22,1416.22,1387.47,1392.26,5175653 -2022-09-05,INFY,1390.34,1405.68,1385.89,1400.21,3669352 -2022-09-06,INFY,1400.21,1408.55,1385.03,1394.27,3428442 -2022-09-07,INFY,1379.8,1404.48,1377.94,1396.72,3600574 -2022-09-08,INFY,1413.34,1419.19,1402.42,1414.2,4061475 -2022-09-09,INFY,1425.8,1456.46,1418.13,1448.46,4816910 -2022-09-12,INFY,1462.02,1481.28,1457.56,1471.98,5494819 -2022-09-13,INFY,1487.03,1488.08,1476.87,1480.37,4947158 -2022-09-14,INFY,1434.42,1436.29,1410.47,1413.72,14332197 -2022-09-15,INFY,1413.34,1413.53,1369.31,1372.91,12784100 -2022-09-16,INFY,1365.43,1365.43,1311.15,1319.49,20464045 -2022-09-19,INFY,1333.81,1347.23,1322.89,1332.18,6595241 -2022-09-20,INFY,1349.09,1354.46,1327.2,1330.51,7219797 -2022-09-21,INFY,1322.22,1330.74,1311.2,1319.68,7917054 -2022-09-22,INFY,1309.23,1326.1,1303.15,1310.77,9168498 -2022-09-23,INFY,1310.34,1336.49,1305.07,1308.37,10426200 -2022-09-26,INFY,1303.15,1340.95,1298.36,1322.55,9414587 -2022-09-27,INFY,1335.2,1347.7,1320.4,1335.3,8561254 -2022-09-28,INFY,1321.35,1347.08,1319.44,1336.4,7022098 -2022-09-29,INFY,1346.17,1350.91,1334.77,1340.18,6119965 -2022-09-30,INFY,1330.89,1359.97,1318.48,1354.36,8120130 -2022-10-03,INFY,1352.97,1352.97,1328.06,1335.49,4943169 -2022-10-04,INFY,1360.35,1372.38,1354.89,1369.65,6631341 -2022-10-06,INFY,1384.6,1398.78,1383.73,1394.32,6180672 -2022-10-07,INFY,1385.89,1396.91,1379.95,1390.54,3994466 -2022-10-10,INFY,1366.72,1403.76,1366.72,1401.51,5274677 -2022-10-11,INFY,1401.51,1417.8,1360.74,1364.28,12824774 -2022-10-12,INFY,1376.93,1380.86,1354.46,1368.98,5481467 -2022-10-13,INFY,1371.18,1377.84,1355.85,1360.54,4821514 -2022-10-14,INFY,1422.92,1431.55,1405.92,1412.62,14990688 -2022-10-17,INFY,1415.16,1432.51,1413.82,1427.67,4286396 -2022-10-18,INFY,1446.88,1447.79,1434.66,1440.84,4692004 -2022-10-19,INFY,1441.13,1442.04,1419.38,1423.35,3553171 -2022-10-20,INFY,1413.34,1441.13,1412.57,1438.16,4583939 -2022-10-21,INFY,1437.58,1443.05,1429.01,1437.78,3594485 -2022-10-24,INFY,1455.02,1458.19,1447.84,1454.4,982837 -2022-10-25,INFY,1464.22,1468.82,1457.47,1462.5,3914341 -2022-10-27,INFY,1482.84,1486.81,1465.11,1476.2,6760137 -2022-10-28,INFY,1478.19,1480.08,1459.78,1465.84,3053981 -2022-10-31,INFY,1482.31,1497.95,1482.31,1489.47,4542336 -2022-11-01,INFY,1504.39,1525.65,1498.63,1523.72,4542692 -2022-11-02,INFY,1522.75,1523.47,1496.59,1504.63,2938906 -2022-11-03,INFY,1490.54,1495.53,1473.98,1482.79,3174027 -2022-11-04,INFY,1472.81,1472.81,1454.12,1466.57,4509682 -2022-11-07,INFY,1473.73,1480.03,1444.38,1460.22,4898592 -2022-11-09,INFY,1481.1,1481.1,1454.07,1463.85,3334755 -2022-11-10,INFY,1438.47,1464.63,1438.47,1454.89,3435763 -2022-11-11,INFY,1498.19,1524.2,1498.19,1520.91,7214098 -2022-11-14,INFY,1525.8,1541.54,1519.31,1535.63,4908813 -2022-11-15,INFY,1528.41,1547.79,1523.47,1544.06,3497614 -2022-11-16,INFY,1547.11,1558.59,1543.57,1552.58,4497697 -2022-11-17,INFY,1547.16,1552.58,1533.36,1537.67,3469515 -2022-11-18,INFY,1541.83,1547.93,1526.14,1543.48,3126064 -2022-11-21,INFY,1532.53,1538.1,1515.05,1519.07,3071764 -2022-11-22,INFY,1519.84,1538.25,1513.06,1535.39,3399329 -2022-11-23,INFY,1539.12,1542.12,1529.82,1533.55,3245067 -2022-11-24,INFY,1539.22,1584.74,1535.1,1578.74,5282215 -2022-11-25,INFY,1580.29,1592.49,1563.24,1584.4,4563255 -2022-11-28,INFY,1576.99,1601.69,1569.24,1572.54,3825766 -2022-11-29,INFY,1570.41,1587.41,1564.45,1578.01,3131710 -2022-11-30,INFY,1569.2,1594.19,1562.61,1583.73,11868134 -2022-12-01,INFY,1604.31,1620.2,1600.53,1605.18,5407928 -2022-12-02,INFY,1604.12,1609.73,1582.76,1586.58,4283343 -2022-12-05,INFY,1586.68,1593.32,1572.44,1588.38,3824966 -2022-12-06,INFY,1574.09,1575.06,1557.18,1562.37,4822398 -2022-12-07,INFY,1557.62,1572.93,1546.67,1555.2,4898087 -2022-12-08,INFY,1555.2,1573.02,1548.42,1569.39,4206837 -2022-12-09,INFY,1576.99,1576.99,1512.19,1520.13,8880658 -2022-12-12,INFY,1501.44,1516.89,1482.11,1498.73,8037679 -2022-12-13,INFY,1498.73,1528.08,1492.86,1522.89,6135067 -2022-12-14,INFY,1532.43,1538.73,1523.72,1529.92,4976020 -2022-12-15,INFY,1520.13,1520.81,1487.15,1492.24,6443866 -2022-12-16,INFY,1477.22,1500.95,1464.68,1474.51,9630453 -2022-12-19,INFY,1460.7,1469.37,1448.21,1460.12,6222740 -2022-12-20,INFY,1453.97,1468.5,1436.0,1460.08,7396259 -2022-12-21,INFY,1467.53,1473.35,1455.28,1462.25,6236361 -2022-12-22,INFY,1473.83,1482.02,1464.39,1474.36,6302640 -2022-12-23,INFY,1461.43,1462.59,1446.22,1450.19,6283822 -2022-12-26,INFY,1453.49,1462.59,1449.47,1455.33,4115459 -2022-12-27,INFY,1462.64,1473.78,1450.58,1467.39,4860076 -2022-12-28,INFY,1457.94,1477.17,1451.55,1462.84,5029860 -2022-12-29,INFY,1456.88,1473.64,1453.97,1470.0,4624745 -2022-12-30,INFY,1480.13,1482.45,1456.93,1460.95,5060544 -2023-01-02,INFY,1466.57,1478.67,1456.93,1476.25,3801140 -2023-01-03,INFY,1472.23,1484.63,1467.63,1474.85,4551130 -2023-01-04,INFY,1473.35,1473.35,1444.38,1447.97,7059590 -2023-01-05,INFY,1458.72,1458.72,1423.22,1428.98,9868404 -2023-01-06,INFY,1423.94,1428.79,1401.18,1403.12,6443714 -2023-01-09,INFY,1402.83,1442.69,1402.83,1437.94,11498717 -2023-01-10,INFY,1435.57,1437.41,1408.49,1423.7,7158624 -2023-01-11,INFY,1423.94,1447.19,1418.13,1425.15,6173092 -2023-01-12,INFY,1435.52,1438.47,1409.41,1434.21,6591385 -2023-01-13,INFY,1437.02,1471.8,1422.01,1456.54,11610426 -2023-01-16,INFY,1462.69,1480.13,1455.23,1477.71,6073063 -2023-01-17,INFY,1479.16,1493.88,1476.25,1491.27,5922644 -2023-01-18,INFY,1496.35,1503.23,1491.36,1496.98,5843098 -2023-01-19,INFY,1491.65,1501.0,1478.33,1490.69,6165284 -2023-01-20,INFY,1489.81,1496.59,1476.25,1477.75,6496429 -2023-01-23,INFY,1486.91,1504.63,1480.22,1499.5,4855020 -2023-01-24,INFY,1511.12,1519.65,1501.2,1503.28,5200802 -2023-01-25,INFY,1498.53,1507.25,1490.54,1494.66,4158617 -2023-01-27,INFY,1497.56,1502.36,1460.17,1471.55,6209955 -2023-01-30,INFY,1480.9,1495.63,1472.38,1490.59,6964719 -2023-01-31,INFY,1500.37,1500.37,1465.6,1485.7,9448126 -2023-02-01,INFY,1493.88,1506.33,1480.18,1502.5,6194199 -2023-02-02,INFY,1503.37,1537.23,1503.37,1534.13,6916834 -2023-02-03,INFY,1547.45,1554.38,1523.72,1549.29,7040194 -2023-02-06,INFY,1547.93,1547.93,1512.67,1520.67,4570612 -2023-02-07,INFY,1519.84,1526.67,1506.38,1513.45,4336238 -2023-02-08,INFY,1516.45,1552.78,1516.45,1540.67,7983338 -2023-02-09,INFY,1546.19,1569.0,1536.36,1566.34,6904911 -2023-02-10,INFY,1562.42,1565.66,1546.43,1558.15,4786762 -2023-02-13,INFY,1546.96,1546.96,1516.94,1518.34,4001199 -2023-02-14,INFY,1535.05,1546.0,1528.71,1543.33,5043736 -2023-02-15,INFY,1534.37,1548.9,1526.62,1547.01,3465747 -2023-02-16,INFY,1549.87,1563.87,1547.79,1551.61,4290289 -2023-02-17,INFY,1544.06,1545.03,1526.14,1534.18,2857734 -2023-02-20,INFY,1535.29,1552.78,1532.92,1542.56,2417716 -2023-02-21,INFY,1548.61,1551.47,1526.62,1530.01,2723288 -2023-02-22,INFY,1514.03,1525.65,1506.57,1512.87,3656244 -2023-02-23,INFY,1520.67,1520.67,1499.65,1502.12,4766854 -2023-02-24,INFY,1511.12,1519.84,1496.59,1502.07,2790986 -2023-02-27,INFY,1491.75,1491.75,1454.94,1462.01,4920268 -2023-02-28,INFY,1468.12,1476.25,1434.89,1440.94,9679811 -2023-03-01,INFY,1445.64,1453.83,1435.08,1449.18,5125043 -2023-03-02,INFY,1438.47,1441.96,1421.33,1426.03,4644499 -2023-03-03,INFY,1440.17,1443.12,1426.85,1432.95,4615015 -2023-03-06,INFY,1447.72,1472.76,1446.37,1460.22,6561742 -2023-03-08,INFY,1443.85,1449.13,1434.7,1445.93,4137080 -2023-03-09,INFY,1448.16,1451.41,1428.4,1434.02,5104656 -2023-03-10,INFY,1414.26,1428.11,1411.98,1425.45,3699580 -2023-03-13,INFY,1418.33,1431.98,1383.26,1390.14,8798403 -2023-03-14,INFY,1395.85,1402.97,1366.79,1375.51,7402784 -2023-03-15,INFY,1392.95,1397.64,1372.46,1375.17,7556182 -2023-03-16,INFY,1373.38,1373.38,1354.88,1360.11,7323117 -2023-03-17,INFY,1385.2,1397.69,1367.18,1376.19,9090018 -2023-03-20,INFY,1375.22,1375.22,1341.46,1359.67,8221829 -2023-03-21,INFY,1355.17,1360.98,1346.45,1347.13,8536755 -2023-03-22,INFY,1359.04,1363.16,1338.85,1345.72,8356487 -2023-03-23,INFY,1340.59,1340.59,1327.08,1331.48,7607718 -2023-03-24,INFY,1344.51,1355.12,1334.34,1337.39,7559127 -2023-03-27,INFY,1342.82,1352.02,1331.05,1345.43,4170193 -2023-03-28,INFY,1348.48,1354.2,1332.74,1334.44,6633366 -2023-03-29,INFY,1335.79,1346.35,1321.8,1340.2,8813966 -2023-03-31,INFY,1360.01,1385.15,1350.23,1383.21,8711975 -2023-04-03,INFY,1390.04,1390.04,1361.13,1366.65,5242764 -2023-04-05,INFY,1356.14,1382.78,1356.14,1378.95,7506334 -2023-04-06,INFY,1371.64,1383.65,1366.16,1377.35,6948465 -2023-04-10,INFY,1379.34,1389.07,1370.67,1382.87,4993788 -2023-04-11,INFY,1384.13,1388.44,1345.48,1362.09,6942255 -2023-04-12,INFY,1368.78,1386.65,1356.14,1383.55,5831169 -2023-04-13,INFY,1365.58,1366.84,1339.67,1345.68,11267238 -2023-04-17,INFY,1211.13,1221.64,1148.16,1218.88,53171705 -2023-04-18,INFY,1230.16,1230.16,1213.84,1219.89,12430884 -2023-04-19,INFY,1215.05,1215.05,1190.88,1193.59,11307230 -2023-04-20,INFY,1192.14,1199.07,1183.13,1185.07,8621249 -2023-04-21,INFY,1189.62,1194.61,1181.78,1188.9,8691352 -2023-04-24,INFY,1189.53,1191.46,1179.84,1187.88,8313774 -2023-04-25,INFY,1187.54,1196.79,1176.93,1186.52,6808576 -2023-04-26,INFY,1189.53,1194.37,1182.31,1189.09,5680192 -2023-04-27,INFY,1191.46,1208.71,1187.01,1207.2,8020704 -2023-04-28,INFY,1216.36,1219.55,1205.94,1213.5,10118277 -2023-05-02,INFY,1215.24,1239.65,1215.24,1237.43,8886401 -2023-05-03,INFY,1226.34,1232.63,1222.56,1229.39,5549783 -2023-05-04,INFY,1229.19,1235.83,1222.94,1233.65,4505401 -2023-05-05,INFY,1238.93,1238.93,1214.95,1219.65,5373791 -2023-05-08,INFY,1222.9,1230.5,1215.87,1225.95,5260842 -2023-05-09,INFY,1226.34,1232.15,1221.2,1230.89,4969897 -2023-05-10,INFY,1236.41,1236.41,1219.7,1223.67,6515734 -2023-05-11,INFY,1230.45,1235.93,1213.79,1216.75,6888461 -2023-05-12,INFY,1214.08,1216.65,1200.23,1206.19,8292212 -2023-05-15,INFY,1210.74,1229.14,1206.62,1218.93,5534710 -2023-05-16,INFY,1225.37,1234.04,1223.19,1224.69,5236469 -2023-05-17,INFY,1221.1,1221.44,1203.52,1207.83,10465667 -2023-05-18,INFY,1219.17,1220.18,1203.52,1206.96,6948732 -2023-05-19,INFY,1216.7,1233.41,1213.55,1229.14,11094136 -2023-05-22,INFY,1233.07,1255.01,1230.45,1252.3,7625947 -2023-05-23,INFY,1258.5,1272.98,1256.41,1259.32,7436031 -2023-05-24,INFY,1255.69,1264.11,1250.84,1257.96,4824077 -2023-05-25,INFY,1253.94,1266.05,1248.86,1263.48,4334121 -2023-05-26,INFY,1265.08,1281.99,1265.08,1276.17,5521606 -2023-05-29,INFY,1290.95,1290.95,1268.81,1273.22,4419365 -2023-05-30,INFY,1273.8,1284.84,1268.13,1282.37,6274719 -2023-05-31,INFY,1278.5,1289.4,1272.98,1277.0,17800782 -2023-06-01,INFY,1281.11,1287.85,1276.8,1278.16,4277841 -2023-06-02,INFY,1285.03,1288.86,1272.32,1275.21,10909311 -2023-06-05,INFY,1280.12,1285.47,1273.55,1280.61,5002553 -2023-06-06,INFY,1265.0,1265.0,1249.69,1255.58,10008100 -2023-06-07,INFY,1266.87,1270.31,1259.02,1265.35,5397578 -2023-06-08,INFY,1262.65,1268.34,1257.64,1259.31,5034942 -2023-06-09,INFY,1259.02,1259.02,1240.86,1242.77,5339073 -2023-06-12,INFY,1250.18,1271.97,1249.69,1268.29,4785588 -2023-06-13,INFY,1276.1,1282.58,1273.3,1280.96,4846587 -2023-06-14,INFY,1282.43,1282.77,1269.52,1276.59,3457981 -2023-06-15,INFY,1270.26,1270.26,1259.16,1263.24,6161155 -2023-06-16,INFY,1263.43,1277.67,1257.59,1268.0,8536287 -2023-06-19,INFY,1270.31,1275.7,1263.48,1270.31,4451787 -2023-06-20,INFY,1270.31,1281.1,1267.46,1279.53,4009180 -2023-06-21,INFY,1276.15,1279.93,1271.29,1275.56,4041529 -2023-06-22,INFY,1265.79,1265.79,1250.18,1258.08,6676607 -2023-06-23,INFY,1253.08,1255.92,1240.22,1241.84,7239467 -2023-06-26,INFY,1246.99,1250.67,1239.14,1247.09,3403244 -2023-06-27,INFY,1256.56,1258.53,1250.87,1255.73,3240024 -2023-06-28,INFY,1266.38,1272.96,1257.94,1269.67,5662358 -2023-06-30,INFY,1284.25,1314.38,1280.56,1311.05,12821692 -2023-07-03,INFY,1305.65,1321.35,1304.12,1309.28,7732412 -2023-07-04,INFY,1319.68,1321.35,1307.02,1320.52,5797775 -2023-07-05,INFY,1332.99,1333.08,1316.45,1322.63,5414936 -2023-07-06,INFY,1317.97,1322.78,1312.67,1319.29,5963897 -2023-07-07,INFY,1309.57,1321.16,1301.08,1305.84,6295647 -2023-07-10,INFY,1312.08,1317.33,1295.14,1304.81,3940315 -2023-07-11,INFY,1309.03,1326.16,1302.7,1323.91,6126128 -2023-07-12,INFY,1326.26,1327.15,1302.7,1308.89,8102770 -2023-07-13,INFY,1310.46,1351.59,1306.48,1340.1,9977644 -2023-07-14,INFY,1355.37,1403.82,1355.37,1399.84,12833381 -2023-07-17,INFY,1399.84,1432.24,1388.4,1396.89,11569884 -2023-07-18,INFY,1407.74,1450.89,1402.83,1448.19,16743977 -2023-07-19,INFY,1458.79,1471.36,1433.95,1447.94,13687062 -2023-07-20,INFY,1444.06,1444.06,1414.32,1422.96,8347221 -2023-07-21,INFY,1296.03,1325.28,1281.1,1307.22,45548305 -2023-07-24,INFY,1316.45,1325.18,1309.82,1312.13,8859789 -2023-07-25,INFY,1312.52,1318.26,1300.0,1310.16,6801982 -2023-07-26,INFY,1318.41,1325.28,1314.87,1324.15,5528885 -2023-07-27,INFY,1333.72,1338.83,1322.38,1328.37,9191861 -2023-07-28,INFY,1329.06,1338.88,1311.54,1315.95,6122735 -2023-07-31,INFY,1324.05,1332.64,1308.84,1330.88,7902180 -2023-08-01,INFY,1337.06,1343.93,1332.15,1340.2,6064652 -2023-08-02,INFY,1344.23,1346.83,1323.76,1332.0,7419145 -2023-08-03,INFY,1325.28,1341.53,1324.3,1339.32,6503741 -2023-08-04,INFY,1343.83,1360.52,1337.06,1353.11,5712345 -2023-08-07,INFY,1362.49,1369.46,1351.79,1367.49,3729093 -2023-08-08,INFY,1367.35,1368.03,1359.05,1364.74,4161877 -2023-08-09,INFY,1358.66,1370.44,1357.19,1368.87,4090828 -2023-08-10,INFY,1366.12,1370.24,1360.23,1363.66,3873025 -2023-08-11,INFY,1366.51,1371.27,1342.02,1346.73,5783517 -2023-08-14,INFY,1346.73,1369.46,1340.59,1368.03,4304135 -2023-08-16,INFY,1384.97,1393.95,1379.67,1392.53,7735313 -2023-08-17,INFY,1394.0,1394.0,1380.25,1385.7,5618346 -2023-08-18,INFY,1378.0,1382.91,1360.77,1363.37,5134103 -2023-08-21,INFY,1364.3,1381.24,1361.75,1379.67,3032722 -2023-08-22,INFY,1378.98,1380.3,1371.08,1378.05,2890714 -2023-08-23,INFY,1390.07,1390.66,1379.91,1382.17,2559125 -2023-08-24,INFY,1395.47,1398.96,1388.55,1397.53,5171963 -2023-08-25,INFY,1387.13,1396.45,1385.56,1394.1,4307172 -2023-08-28,INFY,1394.1,1398.71,1385.56,1389.73,3133464 -2023-08-29,INFY,1397.93,1398.32,1389.38,1391.69,3074444 -2023-08-30,INFY,1400.87,1410.34,1397.93,1408.87,3070887 -2023-08-31,INFY,1408.87,1418.44,1402.49,1409.17,9792735 -2023-09-01,INFY,1404.75,1419.52,1402.05,1417.41,3582133 -2023-09-04,INFY,1416.58,1443.08,1408.43,1438.27,4609014 -2023-09-05,INFY,1438.17,1452.95,1429.83,1451.82,5496840 -2023-09-06,INFY,1454.77,1455.75,1436.51,1450.4,5075786 -2023-09-07,INFY,1443.67,1446.42,1435.28,1439.35,4411743 -2023-09-08,INFY,1436.7,1447.75,1433.46,1442.69,3125838 -2023-09-11,INFY,1442.69,1450.99,1437.68,1449.41,4182226 -2023-09-12,INFY,1455.35,1476.46,1450.05,1473.61,6793161 -2023-09-13,INFY,1477.44,1477.44,1461.39,1470.91,4804686 -2023-09-14,INFY,1477.44,1484.85,1471.7,1479.36,6444213 -2023-09-15,INFY,1490.2,1490.6,1481.37,1483.92,8657816 -2023-09-18,INFY,1477.34,1477.34,1460.75,1464.48,3991916 -2023-09-20,INFY,1449.17,1467.72,1449.17,1462.96,4169337 -2023-09-21,INFY,1459.33,1477.0,1448.97,1474.25,6779195 -2023-09-22,INFY,1464.58,1479.36,1458.0,1468.75,5455613 -2023-09-25,INFY,1462.57,1462.57,1444.6,1447.16,4217863 -2023-09-26,INFY,1452.07,1452.8,1432.28,1433.9,3996528 -2023-09-27,INFY,1429.34,1442.69,1423.5,1440.14,3863586 -2023-09-28,INFY,1441.02,1445.64,1408.72,1413.09,5814602 -2023-09-29,INFY,1405.88,1420.31,1390.07,1409.17,6068968 -2023-10-03,INFY,1409.75,1410.69,1394.29,1407.74,4181867 -2023-10-04,INFY,1398.91,1423.4,1392.23,1417.9,4510406 -2023-10-05,INFY,1425.41,1448.63,1423.65,1436.65,7384621 -2023-10-06,INFY,1442.59,1457.32,1436.51,1451.62,3598672 -2023-10-09,INFY,1438.08,1463.7,1435.43,1448.43,3567552 -2023-10-10,INFY,1456.73,1469.59,1442.2,1467.77,5688951 -2023-10-11,INFY,1469.59,1490.45,1454.32,1467.04,7220129 -2023-10-12,INFY,1464.58,1476.85,1425.41,1438.67,11081662 -2023-10-13,INFY,1379.27,1411.67,1374.36,1404.94,17973439 -2023-10-16,INFY,1405.88,1417.17,1403.82,1407.89,4850745 -2023-10-17,INFY,1413.88,1426.74,1411.72,1416.04,3923764 -2023-10-18,INFY,1415.6,1427.38,1412.01,1414.17,4264837 -2023-10-19,INFY,1399.99,1413.29,1399.99,1407.4,6795691 -2023-10-20,INFY,1403.82,1412.16,1399.15,1401.12,3928622 -2023-10-23,INFY,1399.5,1406.12,1379.52,1382.86,2636516 -2023-10-25,INFY,1391.16,1394.69,1353.67,1362.37,6940777 -2023-10-26,INFY,1347.46,1366.3,1345.52,1351.83,6357656 -2023-10-27,INFY,1356.01,1377.24,1356.01,1372.61,4634358 -2023-10-30,INFY,1372.61,1372.61,1355.46,1369.33,2667696 -2023-10-31,INFY,1372.22,1373.41,1355.36,1360.73,3451595 -2023-11-01,INFY,1365.35,1369.73,1344.07,1346.56,3090672 -2023-11-02,INFY,1362.32,1368.59,1354.02,1362.47,3758060 -2023-11-03,INFY,1372.32,1384.2,1370.03,1381.27,3349045 -2023-11-06,INFY,1386.09,1399.36,1383.01,1395.44,2736381 -2023-11-07,INFY,1392.15,1398.02,1387.03,1396.43,2272209 -2023-11-08,INFY,1397.13,1397.13,1378.68,1383.2,3550635 -2023-11-09,INFY,1388.08,1389.67,1362.37,1367.1,5498051 -2023-11-10,INFY,1362.27,1365.45,1353.37,1361.18,2943649 -2023-11-13,INFY,1372.12,1374.7,1363.17,1365.85,3462092 -2023-11-15,INFY,1391.16,1406.08,1385.19,1402.59,8551860 -2023-11-16,INFY,1408.16,1445.25,1402.69,1436.8,6673907 -2023-11-17,INFY,1432.97,1442.87,1427.01,1429.49,4901251 -2023-11-20,INFY,1433.92,1443.86,1425.62,1428.55,3584210 -2023-11-21,INFY,1433.92,1441.87,1428.7,1430.94,3793135 -2023-11-22,INFY,1428.15,1450.77,1428.15,1449.63,3108786 -2023-11-23,INFY,1459.67,1459.67,1439.59,1441.13,3186928 -2023-11-24,INFY,1437.45,1444.51,1425.81,1429.34,2973195 -2023-11-28,INFY,1435.91,1436.9,1419.05,1434.61,3755373 -2023-11-29,INFY,1442.97,1452.51,1441.67,1451.42,3875778 -2023-11-30,INFY,1445.11,1452.46,1441.43,1446.99,10120867 -2023-12-01,INFY,1451.72,1451.72,1438.05,1444.16,3489187 -2023-12-04,INFY,1452.27,1463.65,1441.18,1456.14,5511948 -2023-12-05,INFY,1457.59,1458.68,1433.92,1445.8,5123039 -2023-12-06,INFY,1448.59,1468.72,1442.92,1466.04,5269178 -2023-12-07,INFY,1464.6,1464.6,1453.61,1457.68,4424453 -2023-12-08,INFY,1462.16,1486.32,1458.03,1482.79,6323433 -2023-12-11,INFY,1481.65,1489.6,1473.69,1480.16,3862018 -2023-12-12,INFY,1469.22,1481.65,1459.42,1467.78,6103494 -2023-12-13,INFY,1467.73,1467.78,1425.12,1440.88,8549258 -2023-12-14,INFY,1455.2,1502.53,1453.16,1493.04,12489858 -2023-12-15,INFY,1514.51,1579.65,1512.48,1569.55,18395389 -2023-12-18,INFY,1559.16,1584.07,1551.56,1555.58,6467243 -2023-12-19,INFY,1561.3,1565.13,1534.6,1549.57,4221721 -2023-12-20,INFY,1556.28,1574.63,1521.43,1527.79,6592367 -2023-12-21,INFY,1512.72,1537.98,1512.72,1527.39,5319038 -2023-12-22,INFY,1526.35,1557.22,1514.46,1554.14,6741060 -2023-12-26,INFY,1526.4,1539.32,1514.46,1535.3,6878067 -2023-12-27,INFY,1535.35,1561.2,1535.35,1558.32,4225849 -2023-12-28,INFY,1560.16,1560.16,1546.29,1553.89,5702253 -2023-12-29,INFY,1532.41,1550.71,1531.37,1534.25,4388990 -2024-01-01,INFY,1530.37,1548.27,1526.65,1542.66,2808451 -2024-01-02,INFY,1537.34,1540.47,1514.46,1525.8,5396313 -2024-01-03,INFY,1511.43,1511.43,1479.66,1481.65,7550363 -2024-01-04,INFY,1496.52,1511.23,1484.53,1504.22,7056038 -2024-01-05,INFY,1498.31,1531.07,1497.81,1523.96,8895403 -2024-01-08,INFY,1520.38,1527.39,1504.77,1514.27,4440136 -2024-01-09,INFY,1533.26,1544.3,1517.3,1520.73,4412074 -2024-01-10,INFY,1516.4,1526.84,1496.57,1511.38,4096845 -2024-01-11,INFY,1516.35,1516.45,1478.27,1485.83,11296088 -2024-01-12,INFY,1553.25,1608.93,1546.68,1603.71,26754401 -2024-01-15,INFY,1635.73,1655.62,1626.83,1642.84,13228305 -2024-01-16,INFY,1635.58,1639.26,1615.89,1622.41,6500917 -2024-01-17,INFY,1611.17,1638.27,1611.17,1631.01,9209876 -2024-01-18,INFY,1633.44,1639.76,1619.12,1633.39,6375464 -2024-01-19,INFY,1642.34,1656.17,1634.94,1649.9,4522736 -2024-01-23,INFY,1640.85,1665.31,1628.52,1632.95,9401255 -2024-01-24,INFY,1650.6,1670.58,1635.78,1666.01,8999681 -2024-01-25,INFY,1663.57,1671.13,1648.71,1659.75,8865304 -2024-01-29,INFY,1655.82,1669.94,1638.37,1647.32,4253785 -2024-01-30,INFY,1653.13,1680.53,1639.01,1642.19,4995943 -2024-01-31,INFY,1639.01,1657.91,1628.92,1651.59,6763779 -2024-02-01,INFY,1650.25,1667.6,1641.1,1647.76,5760011 -2024-02-02,INFY,1656.71,1708.87,1655.67,1683.86,7858483 -2024-02-05,INFY,1685.25,1691.22,1672.42,1677.74,3634135 -2024-02-06,INFY,1677.3,1723.29,1664.57,1719.76,7694265 -2024-02-07,INFY,1719.31,1719.31,1677.4,1684.26,4613877 -2024-02-08,INFY,1688.48,1696.79,1673.37,1682.62,5919715 -2024-02-09,INFY,1675.26,1683.41,1650.5,1659.99,4600004 -2024-02-12,INFY,1660.99,1683.46,1660.99,1670.68,3555808 -2024-02-13,INFY,1673.57,1679.63,1654.18,1675.11,2696481 -2024-02-14,INFY,1650.9,1660.09,1626.33,1656.86,3768579 -2024-02-15,INFY,1667.6,1678.29,1652.29,1666.96,4834391 -2024-02-16,INFY,1679.53,1699.42,1678.49,1692.11,4880654 -2024-02-19,INFY,1695.44,1701.91,1678.24,1690.22,3690993 -2024-02-20,INFY,1675.56,1684.75,1659.4,1675.81,3706389 -2024-02-21,INFY,1664.62,1664.62,1636.08,1646.27,4300508 -2024-02-22,INFY,1655.67,1675.16,1635.18,1671.93,5841277 -2024-02-23,INFY,1687.49,1688.93,1662.53,1667.45,5373072 -2024-02-26,INFY,1665.56,1665.56,1635.78,1650.85,2782438 -2024-02-27,INFY,1651.69,1661.73,1643.54,1654.28,5159088 -2024-02-28,INFY,1660.64,1678.34,1652.74,1661.88,3188916 -2024-02-29,INFY,1655.67,1672.82,1644.03,1664.52,7814722 -2024-03-01,INFY,1659.65,1662.58,1641.75,1645.43,6387291 -2024-03-04,INFY,1648.56,1655.12,1624.49,1628.02,4445156 -2024-03-05,INFY,1624.84,1628.17,1593.02,1597.5,4596579 -2024-03-06,INFY,1593.82,1611.07,1567.17,1608.48,6420684 -2024-03-07,INFY,1607.54,1619.32,1595.21,1607.39,6348359 -2024-03-11,INFY,1599.14,1604.76,1579.1,1591.63,6752895 -2024-03-12,INFY,1591.03,1615.89,1588.7,1603.91,4614222 -2024-03-13,INFY,1603.86,1615.4,1589.59,1602.37,5688997 -2024-03-14,INFY,1605.35,1648.46,1598.99,1644.03,8803799 -2024-03-15,INFY,1631.9,1636.58,1609.28,1624.84,11809997 -2024-03-18,INFY,1620.86,1623.5,1589.89,1593.67,4958904 -2024-03-19,INFY,1583.43,1590.04,1549.27,1552.7,6870411 -2024-03-20,INFY,1554.24,1566.12,1543.65,1546.24,4759059 -2024-03-21,INFY,1555.23,1568.11,1534.75,1545.99,11062497 -2024-03-22,INFY,1512.48,1520.33,1489.8,1500.39,14673890 -2024-03-26,INFY,1483.64,1499.0,1479.56,1484.28,8351081 -2024-03-27,INFY,1487.62,1490.6,1473.25,1475.53,6857402 -2024-03-28,INFY,1478.82,1503.33,1478.82,1489.65,12499530 -2024-04-01,INFY,1516.45,1521.38,1484.43,1487.07,6580002 -2024-04-02,INFY,1476.53,1484.78,1472.55,1474.54,7279400 -2024-04-03,INFY,1470.71,1486.72,1466.73,1472.35,8736248 -2024-04-04,INFY,1482.2,1487.27,1459.77,1478.37,11186915 -2024-04-05,INFY,1471.76,1478.37,1467.78,1470.81,5072482 -2024-04-08,INFY,1474.69,1482.59,1465.84,1468.42,6610887 -2024-04-09,INFY,1481.65,1505.32,1478.96,1486.47,9423230 -2024-04-10,INFY,1491.94,1501.39,1476.23,1498.36,6744595 -2024-04-12,INFY,1495.57,1498.36,1471.21,1476.43,12275616 -2024-04-15,INFY,1471.71,1483.59,1452.86,1459.92,8531224 -2024-04-16,INFY,1442.87,1446.99,1405.13,1406.52,16173541 -2024-04-18,INFY,1413.14,1436.6,1399.61,1411.3,22107945 -2024-04-19,INFY,1377.24,1418.85,1371.02,1403.34,20603621 -2024-04-22,INFY,1411.94,1428.8,1405.13,1424.72,5859087 -2024-04-23,INFY,1434.91,1438.74,1424.97,1434.32,4856174 -2024-04-24,INFY,1436.21,1436.21,1419.05,1422.73,4268213 -2024-04-25,INFY,1412.04,1436.8,1412.04,1430.39,9089398 -2024-04-26,INFY,1431.63,1437.3,1419.0,1422.23,8062444 -2024-04-29,INFY,1421.94,1431.73,1420.25,1426.71,5055957 -2024-04-30,INFY,1426.66,1428.5,1409.61,1412.59,6936588 -2024-05-02,INFY,1405.08,1416.02,1403.94,1406.52,10076354 -2024-05-03,INFY,1414.13,1416.81,1395.34,1408.36,8842345 -2024-05-06,INFY,1412.04,1437.6,1409.16,1417.91,6445422 -2024-05-07,INFY,1416.96,1435.26,1407.67,1432.87,6080661 -2024-05-08,INFY,1427.21,1431.68,1417.61,1419.3,6234983 -2024-05-09,INFY,1419.55,1441.82,1416.86,1431.48,6088406 -2024-05-10,INFY,1427.01,1427.9,1405.08,1416.91,8777481 -2024-05-13,INFY,1417.01,1417.01,1403.29,1415.47,3735954 -2024-05-14,INFY,1418.41,1425.71,1410.1,1416.72,3463230 -2024-05-15,INFY,1418.01,1423.78,1410.6,1411.99,4327544 -2024-05-16,INFY,1425.91,1447.59,1419.0,1445.2,9249145 -2024-05-17,INFY,1448.83,1448.83,1431.18,1436.21,7542860 -2024-05-21,INFY,1421.99,1436.6,1420.39,1426.11,6752663 -2024-05-22,INFY,1420.74,1451.77,1420.0,1446.65,7173285 -2024-05-23,INFY,1446.55,1469.87,1441.87,1464.15,8641428 -2024-05-24,INFY,1460.02,1467.23,1451.82,1456.89,5277938 -2024-05-27,INFY,1463.6,1471.31,1452.07,1463.1,5821844 -2024-05-28,INFY,1467.23,1467.73,1452.12,1458.83,6186922 -2024-05-29,INFY,1457.19,1457.29,1441.87,1442.82,7401634 -2024-05-30,INFY,1434.71,1441.72,1413.58,1419.45,9663150 -2024-05-31,INFY,1409.8,1436.75,1400.0,1406.9,37113815 -2024-06-03,INFY,1440.0,1440.0,1404.0,1405.9,10589244 -2024-06-04,INFY,1409.0,1415.0,1358.35,1393.65,13736134 -2024-06-05,INFY,1400.15,1438.0,1400.15,1430.1,9233424 -2024-06-06,INFY,1444.95,1474.3,1437.5,1472.25,12660930 -2024-06-07,INFY,1481.0,1539.7,1477.25,1533.6,24075302 -2024-06-10,INFY,1525.3,1529.8,1497.3,1499.75,6810606 -2024-06-11,INFY,1500.05,1506.45,1493.95,1495.75,4853054 -2024-06-12,INFY,1507.0,1508.75,1482.75,1485.2,9564320 -2024-06-13,INFY,1495.0,1505.0,1489.35,1493.95,7307565 -2024-06-14,INFY,1503.7,1503.7,1486.05,1488.9,4237727 -2024-06-18,INFY,1497.0,1507.0,1495.4,1498.2,5420939 -2024-06-19,INFY,1505.0,1515.65,1496.7,1511.35,5493456 -2024-06-20,INFY,1516.3,1517.5,1499.1,1515.4,7927010 -2024-06-21,INFY,1545.0,1557.75,1523.7,1532.7,17301941 -2024-06-24,INFY,1524.55,1529.1,1515.4,1527.15,5564989 -2024-06-25,INFY,1526.0,1543.9,1520.35,1541.95,4551525 -2024-06-26,INFY,1541.0,1548.85,1535.0,1540.7,4851004 -2024-06-27,INFY,1538.45,1578.4,1532.05,1573.35,14757754 -2024-06-28,INFY,1572.55,1588.5,1564.25,1566.75,8197544 -2024-07-01,INFY,1559.5,1599.9,1559.5,1590.8,6801771 -2024-07-02,INFY,1596.2,1633.8,1586.5,1621.05,10493173 -2024-07-03,INFY,1625.0,1636.0,1606.0,1627.4,7269965 -2024-07-04,INFY,1628.2,1660.0,1628.0,1650.65,8008311 -2024-07-05,INFY,1651.45,1665.85,1633.35,1647.45,7065022 -2024-07-08,INFY,1643.1,1666.0,1640.0,1661.65,5880533 -2024-07-09,INFY,1659.9,1666.75,1651.0,1657.15,5191182 -2024-07-10,INFY,1657.0,1674.0,1637.55,1648.25,9852770 -2024-07-11,INFY,1656.0,1665.0,1642.05,1652.7,8857679 -2024-07-12,INFY,1680.0,1719.75,1666.65,1711.75,17078316 -2024-07-15,INFY,1726.2,1728.0,1702.65,1707.05,6942230 -2024-07-16,INFY,1718.6,1737.9,1700.0,1726.05,6886281 -2024-07-18,INFY,1719.0,1765.4,1719.0,1758.05,11248896 -2024-07-19,INFY,1844.0,1844.0,1786.45,1792.95,29819116 -2024-07-22,INFY,1800.15,1823.0,1792.95,1810.85,8462126 -2024-07-23,INFY,1810.0,1839.95,1783.25,1836.9,7113056 -2024-07-24,INFY,1837.5,1842.35,1819.6,1833.95,6002845 -2024-07-25,INFY,1820.0,1830.9,1812.0,1824.85,5815599 -2024-07-26,INFY,1825.35,1883.0,1825.35,1878.9,11369047 -2024-07-29,INFY,1893.6,1903.0,1864.0,1871.1,4635931 -2024-07-30,INFY,1871.1,1879.95,1860.0,1877.15,2721265 -2024-07-31,INFY,1877.0,1885.15,1865.05,1868.25,5004209 -2024-08-01,INFY,1856.1,1867.9,1845.1,1852.6,7475014 -2024-08-02,INFY,1843.0,1859.5,1816.15,1821.2,7400938 -2024-08-05,INFY,1784.95,1797.5,1718.55,1751.9,10736703 -2024-08-06,INFY,1760.2,1796.95,1744.85,1751.1,7690163 -2020-01-01,IRCTC,183.67,186.0,182.28,184.15,8593275 -2020-01-02,IRCTC,184.08,184.08,180.77,181.43,3287655 -2020-01-03,IRCTC,180.96,183.98,180.87,181.62,4342850 -2020-01-06,IRCTC,180.76,180.77,173.57,174.42,3923670 -2020-01-07,IRCTC,174.91,179.69,174.91,176.94,3486795 -2020-01-08,IRCTC,175.3,176.01,172.83,174.75,2770350 -2020-01-09,IRCTC,177.52,179.52,177.45,178.16,2997000 -2020-01-10,IRCTC,177.84,180.84,177.19,178.86,2543885 -2020-01-13,IRCTC,179.4,183.84,178.63,183.13,3914925 -2020-01-14,IRCTC,184.27,191.82,183.7,189.96,14487235 -2020-01-15,IRCTC,190.71,194.22,189.9,192.15,8562850 -2020-01-16,IRCTC,192.03,196.63,192.03,195.71,7607070 -2020-01-17,IRCTC,196.95,199.87,196.95,199.26,5496735 -2020-01-20,IRCTC,200.3,200.5,192.67,193.7,4438240 -2020-01-21,IRCTC,193.52,193.91,190.71,191.64,2882445 -2020-01-22,IRCTC,193.05,196.17,192.46,194.38,2970515 -2020-01-23,IRCTC,194.73,195.14,192.85,194.12,1633700 -2020-01-24,IRCTC,195.0,197.46,193.46,195.53,2432850 -2020-01-27,IRCTC,195.37,198.4,194.02,196.48,2760640 -2020-01-28,IRCTC,197.65,206.68,196.98,204.5,6514465 -2020-01-29,IRCTC,209.14,220.33,207.38,217.7,14390900 -2020-01-30,IRCTC,220.89,226.98,217.63,221.74,19073065 -2020-01-31,IRCTC,224.66,240.82,223.48,236.01,16631450 -2020-02-03,IRCTC,232.9,246.28,231.28,243.91,14263290 -2020-02-04,IRCTC,251.55,280.41,250.77,275.46,32973625 -2020-02-05,IRCTC,284.11,301.82,280.99,294.17,54801510 -2020-02-06,IRCTC,298.74,304.78,287.04,293.34,27968115 -2020-02-07,IRCTC,292.5,297.96,288.99,295.13,11897055 -2020-02-10,IRCTC,297.16,299.91,285.87,288.64,14954080 -2020-02-11,IRCTC,291.56,293.47,268.83,274.56,14445050 -2020-02-12,IRCTC,272.02,282.75,263.25,275.97,26712510 -2020-02-13,IRCTC,308.78,313.91,295.49,308.17,56906935 -2020-02-14,IRCTC,311.8,312.76,301.98,303.69,16647740 -2020-02-17,IRCTC,305.15,305.17,294.45,296.13,7844795 -2020-02-18,IRCTC,295.42,321.36,289.57,319.52,37932555 -2020-02-19,IRCTC,324.93,365.17,323.39,357.22,66560220 -2020-02-20,IRCTC,364.65,385.51,363.1,376.36,60260010 -2020-02-24,IRCTC,372.43,390.05,355.18,377.03,49287130 -2020-02-25,IRCTC,376.99,390.85,375.76,382.61,28821120 -2020-02-26,IRCTC,383.99,388.83,380.27,382.55,18443625 -2020-02-27,IRCTC,385.56,386.15,370.23,374.27,17376895 -2020-02-28,IRCTC,361.06,365.74,339.36,341.81,25451290 -2020-03-02,IRCTC,354.79,367.27,320.77,337.78,24522045 -2020-03-03,IRCTC,346.95,354.59,330.59,340.93,21576015 -2020-03-04,IRCTC,343.42,345.97,306.84,306.84,22030465 -2020-03-05,IRCTC,295.39,298.91,276.6,280.47,38036670 -2020-03-06,IRCTC,266.45,266.45,266.45,266.45,1160040 -2020-03-09,IRCTC,253.13,253.13,253.13,253.13,675325 -2020-03-11,IRCTC,240.48,265.79,240.48,251.95,20419620 -2020-03-12,IRCTC,239.35,239.35,239.35,239.35,677425 -2020-03-13,IRCTC,227.39,248.7,227.39,240.66,15914735 -2020-03-16,IRCTC,231.51,234.83,228.63,228.63,6725625 -2020-03-17,IRCTC,225.81,231.06,217.2,217.2,8989995 -2020-03-18,IRCTC,211.03,213.25,206.34,206.34,2059540 -2020-03-19,IRCTC,196.03,202.48,196.03,196.03,3359100 -2020-03-20,IRCTC,190.18,196.99,186.23,186.41,15339665 -2020-03-23,IRCTC,177.09,177.09,177.09,177.09,831170 -2020-03-24,IRCTC,168.77,172.09,168.24,168.24,1346635 -2020-03-25,IRCTC,160.78,161.71,159.83,159.83,1476345 -2020-03-26,IRCTC,151.84,167.82,151.84,167.82,5266130 -2020-03-27,IRCTC,176.21,176.21,176.21,176.21,797295 -2020-03-30,IRCTC,174.43,185.01,168.21,183.43,9125940 -2020-03-31,IRCTC,192.59,192.59,192.59,192.59,323060 -2020-04-01,IRCTC,202.22,202.22,202.22,202.22,280930 -2020-04-03,IRCTC,212.32,212.32,212.32,212.32,1114130 -2020-04-07,IRCTC,217.58,222.94,215.42,222.94,2977140 -2020-04-08,IRCTC,234.08,234.08,234.08,234.08,481645 -2020-04-09,IRCTC,245.78,245.78,245.78,245.78,513775 -2020-04-13,IRCTC,246.78,258.06,235.24,253.02,18673095 -2020-04-15,IRCTC,240.37,252.62,240.37,241.21,7513670 -2020-04-16,IRCTC,239.92,253.26,233.26,253.26,6640150 -2020-04-17,IRCTC,265.92,265.92,256.51,265.92,9751210 -2020-04-20,IRCTC,275.79,279.21,268.54,279.21,5904465 -2020-04-21,IRCTC,276.38,291.08,270.5,286.59,12942850 -2020-04-22,IRCTC,290.1,295.79,274.64,281.17,10123290 -2020-04-23,IRCTC,282.26,284.01,267.67,268.8,7430780 -2020-04-24,IRCTC,260.7,264.18,255.37,255.37,4558270 -2020-04-27,IRCTC,247.37,260.68,243.22,248.48,7345540 -2020-04-28,IRCTC,250.9,260.9,242.08,260.39,10009745 -2020-04-29,IRCTC,267.36,267.36,255.91,258.54,6271095 -2020-04-30,IRCTC,262.66,263.63,257.76,259.59,3995625 -2020-05-04,IRCTC,248.96,255.6,248.96,251.36,3829230 -2020-05-05,IRCTC,255.8,256.74,246.98,247.37,3284695 -2020-05-06,IRCTC,247.76,248.72,235.66,238.39,4604495 -2020-05-07,IRCTC,239.02,244.81,233.26,238.07,5116205 -2020-05-08,IRCTC,241.1,249.97,239.53,243.35,9340630 -2020-05-11,IRCTC,255.51,255.51,255.51,255.51,646280 -2020-05-12,IRCTC,268.28,268.28,268.28,268.28,860400 -2020-05-13,IRCTC,281.69,281.69,269.72,281.69,11339175 -2020-05-14,IRCTC,288.13,289.12,271.02,272.3,19010370 -2020-05-15,IRCTC,263.05,269.99,259.85,260.72,6426190 -2020-05-18,IRCTC,256.88,257.75,247.68,247.68,4313685 -2020-05-19,IRCTC,247.96,256.77,244.17,248.92,6044500 -2020-05-20,IRCTC,261.36,261.36,261.36,261.36,2592840 -2020-05-21,IRCTC,274.42,274.42,274.42,274.42,932825 -2020-05-22,IRCTC,284.02,286.18,274.42,278.87,13014475 -2020-05-26,IRCTC,284.02,284.02,269.13,270.06,5837790 -2020-05-27,IRCTC,264.03,277.34,260.9,272.8,6029400 -2020-05-28,IRCTC,272.26,275.2,266.97,270.75,3602915 -2020-05-29,IRCTC,270.5,278.73,267.82,276.45,6210850 -2020-06-01,IRCTC,284.22,284.22,276.65,277.51,4756855 -2020-06-02,IRCTC,278.73,279.32,274.81,276.35,3180730 -2020-06-03,IRCTC,277.36,278.66,272.26,272.96,4156685 -2020-06-04,IRCTC,273.93,282.24,270.81,280.58,9243615 -2020-06-05,IRCTC,285.97,291.57,281.48,285.44,13630720 -2020-06-08,IRCTC,288.14,312.64,285.96,300.32,21675725 -2020-06-09,IRCTC,303.04,307.74,288.53,292.73,8001035 -2020-06-10,IRCTC,293.24,295.36,281.67,285.11,5599610 -2020-06-11,IRCTC,285.1,289.7,279.43,280.96,4297205 -2020-06-12,IRCTC,262.86,283.04,262.86,279.37,7700555 -2020-06-15,IRCTC,279.32,284.02,276.51,278.98,3668070 -2020-06-16,IRCTC,283.24,284.76,270.66,276.59,4455950 -2020-06-17,IRCTC,272.46,277.91,271.69,273.46,2552960 -2020-06-18,IRCTC,274.42,279.85,272.72,276.3,3245460 -2020-06-19,IRCTC,278.34,283.44,277.36,279.11,7500115 -2020-06-22,IRCTC,280.3,282.65,276.79,277.63,3847495 -2020-06-23,IRCTC,279.52,293.53,277.95,284.38,12755875 -2020-06-24,IRCTC,286.56,289.91,277.81,278.54,5628365 -2020-06-25,IRCTC,276.38,280.29,272.85,276.84,3444185 -2020-06-26,IRCTC,264.42,275.2,262.66,270.94,8639075 -2020-06-29,IRCTC,268.54,268.54,264.63,265.77,3582780 -2020-06-30,IRCTC,268.54,271.47,265.82,266.31,2741800 -2020-07-01,IRCTC,267.29,269.91,265.8,267.18,1913900 -2020-07-02,IRCTC,282.26,287.71,273.5,276.84,10791955 -2020-07-03,IRCTC,277.36,279.32,274.03,275.42,2996775 -2020-07-06,IRCTC,275.5,277.46,273.24,274.57,3074475 -2020-07-07,IRCTC,276.38,276.58,272.47,273.91,2400385 -2020-07-08,IRCTC,273.83,277.04,271.4,272.48,2361305 -2020-07-09,IRCTC,273.64,274.42,270.73,271.49,1764935 -2020-07-10,IRCTC,269.52,283.04,266.58,274.61,9159430 -2020-07-13,IRCTC,283.04,283.04,271.74,273.9,6623445 -2020-07-14,IRCTC,271.87,271.87,265.71,267.0,3777750 -2020-07-15,IRCTC,267.59,270.3,264.62,265.0,2770445 -2020-07-16,IRCTC,265.6,270.3,261.68,267.4,2641795 -2020-07-17,IRCTC,269.32,274.42,267.89,268.73,4036710 -2020-07-20,IRCTC,270.5,272.26,268.74,269.8,2525770 -2020-07-21,IRCTC,270.79,276.81,269.8,272.5,5775745 -2020-07-22,IRCTC,273.44,274.17,268.54,269.12,2290635 -2020-07-23,IRCTC,269.15,271.68,267.57,268.83,2095710 -2020-07-24,IRCTC,267.58,268.93,265.8,266.16,1880755 -2020-07-27,IRCTC,266.19,266.79,263.06,263.61,1604305 -2020-07-28,IRCTC,263.64,265.4,262.66,263.75,1281805 -2020-07-29,IRCTC,263.64,268.34,263.26,265.16,1927480 -2020-07-30,IRCTC,264.82,266.57,262.66,262.8,1308100 -2020-07-31,IRCTC,263.8,263.97,261.12,261.85,1074270 -2020-08-03,IRCTC,262.07,266.97,261.52,262.6,1467075 -2020-08-04,IRCTC,261.88,264.21,261.72,262.62,1132335 -2020-08-05,IRCTC,263.64,264.03,261.68,262.06,1106145 -2020-08-06,IRCTC,262.17,264.04,260.74,261.59,1501335 -2020-08-07,IRCTC,261.68,262.46,260.7,260.96,1351535 -2020-08-10,IRCTC,261.09,262.07,258.83,259.47,1538625 -2020-08-11,IRCTC,259.52,271.34,257.77,268.94,5547105 -2020-08-12,IRCTC,264.62,277.16,264.62,271.83,8819995 -2020-08-13,IRCTC,274.03,276.75,269.54,271.3,3442470 -2020-08-14,IRCTC,271.49,276.28,264.63,268.27,4930300 -2020-08-17,IRCTC,270.11,275.13,266.64,271.2,4352715 -2020-08-18,IRCTC,270.5,272.44,269.52,270.04,1710000 -2020-08-19,IRCTC,271.68,274.81,262.27,266.93,6399090 -2020-08-20,IRCTC,263.64,266.08,261.14,264.04,3052855 -2020-08-21,IRCTC,264.64,266.36,261.78,263.01,2138085 -2020-08-24,IRCTC,263.05,264.62,261.74,262.29,1747775 -2020-08-25,IRCTC,264.23,265.73,262.66,263.0,1822090 -2020-08-26,IRCTC,263.65,271.91,263.09,268.4,5510310 -2020-08-27,IRCTC,269.42,271.28,267.56,268.05,1648005 -2020-08-28,IRCTC,267.76,270.46,267.08,267.85,1618380 -2020-08-31,IRCTC,274.22,274.22,261.88,263.49,2913125 -2020-09-01,IRCTC,261.88,267.56,261.88,264.91,1672645 -2020-09-02,IRCTC,267.17,268.52,265.23,266.53,1232560 -2020-09-03,IRCTC,267.76,272.07,266.81,268.28,2498060 -2020-09-04,IRCTC,264.23,268.34,264.23,267.6,1590560 -2020-09-07,IRCTC,272.46,284.54,267.76,277.33,16053985 -2020-09-08,IRCTC,278.54,286.16,264.62,270.39,16003690 -2020-09-09,IRCTC,264.62,266.32,258.96,264.4,9501855 -2020-09-10,IRCTC,266.58,271.27,264.65,268.71,3343925 -2020-09-11,IRCTC,268.44,269.72,264.82,268.65,2226795 -2020-09-14,IRCTC,266.58,272.07,264.62,268.12,4307100 -2020-09-15,IRCTC,269.52,272.07,266.8,268.5,1492300 -2020-09-16,IRCTC,269.72,269.91,267.36,268.03,1160655 -2020-09-17,IRCTC,266.78,269.34,266.38,268.68,1654570 -2020-09-18,IRCTC,269.72,278.34,268.68,275.47,3765725 -2020-09-21,IRCTC,279.32,280.3,270.5,273.9,4736910 -2020-09-22,IRCTC,272.46,272.46,260.72,265.74,2845595 -2020-09-23,IRCTC,267.56,270.5,265.26,269.1,1373740 -2020-09-24,IRCTC,265.18,267.76,261.09,262.43,1996385 -2020-09-25,IRCTC,266.58,266.58,262.66,265.02,1113420 -2020-09-28,IRCTC,266.58,269.03,265.6,267.96,1182090 -2020-09-29,IRCTC,268.54,273.44,267.36,271.16,2185520 -2020-09-30,IRCTC,271.17,278.24,268.28,271.28,3184865 -2020-10-01,IRCTC,276.38,276.38,268.54,270.36,1485980 -2020-10-05,IRCTC,272.46,272.67,265.84,269.73,2033715 -2020-10-06,IRCTC,267.17,269.13,266.58,267.33,1014955 -2020-10-07,IRCTC,268.54,269.81,264.42,265.97,1969740 -2020-10-08,IRCTC,268.15,268.53,264.62,265.72,1342420 -2020-10-09,IRCTC,267.85,267.85,264.33,264.82,756020 -2020-10-12,IRCTC,265.6,268.5,260.7,261.61,2219655 -2020-10-13,IRCTC,262.28,264.23,261.36,261.97,819350 -2020-10-14,IRCTC,264.62,266.11,260.9,262.28,1730030 -2020-10-15,IRCTC,262.66,264.17,259.91,260.6,1173905 -2020-10-16,IRCTC,260.5,262.66,259.72,260.33,707750 -2020-10-19,IRCTC,261.19,262.17,260.27,260.58,597970 -2020-10-20,IRCTC,260.41,263.68,260.41,261.62,1064730 -2020-10-21,IRCTC,262.48,263.92,260.8,261.53,782035 -2020-10-22,IRCTC,261.78,262.7,260.47,260.75,453130 -2020-10-23,IRCTC,260.99,261.75,260.6,260.79,422515 -2020-10-26,IRCTC,260.99,261.39,258.83,259.35,797865 -2020-10-27,IRCTC,260.41,260.97,254.72,260.41,1070910 -2020-10-28,IRCTC,260.01,262.96,257.26,261.85,925025 -2020-10-29,IRCTC,257.26,263.15,257.26,261.31,828875 -2020-10-30,IRCTC,259.78,261.08,257.26,258.28,581740 -2020-11-02,IRCTC,259.27,259.57,255.3,255.74,619650 -2020-11-03,IRCTC,255.89,257.56,255.3,255.58,536545 -2020-11-04,IRCTC,253.9,257.03,253.35,255.41,642490 -2020-11-05,IRCTC,255.52,258.55,255.52,257.34,798410 -2020-11-06,IRCTC,258.83,258.91,256.93,257.5,540540 -2020-11-09,IRCTC,258.83,259.73,257.46,257.82,672440 -2020-11-10,IRCTC,260.21,278.25,259.63,269.9,9449615 -2020-11-11,IRCTC,274.54,276.31,263.74,269.29,3059480 -2020-11-12,IRCTC,270.03,274.94,266.12,271.29,2471185 -2020-11-13,IRCTC,268.85,275.53,268.24,272.83,3098180 -2020-11-14,IRCTC,275.92,275.92,272.83,274.67,747940 -2020-11-17,IRCTC,274.67,276.31,269.56,271.07,2093560 -2020-11-18,IRCTC,268.06,269.23,265.53,268.12,1559975 -2020-11-19,IRCTC,267.87,271.01,267.08,270.23,1136050 -2020-11-20,IRCTC,272.97,274.74,267.41,271.24,2517915 -2020-11-23,IRCTC,268.65,269.83,266.49,267.54,1612630 -2020-11-24,IRCTC,269.09,270.85,266.49,267.53,1122295 -2020-11-25,IRCTC,269.05,269.05,265.71,265.88,949640 -2020-11-26,IRCTC,266.3,267.07,264.39,265.38,614630 -2020-11-27,IRCTC,264.39,268.41,264.39,265.8,994610 -2020-12-01,IRCTC,266.69,268.65,265.81,266.71,946720 -2020-12-02,IRCTC,268.65,268.81,264.44,265.1,934200 -2020-12-03,IRCTC,267.87,274.16,265.12,270.63,3157740 -2020-12-04,IRCTC,271.4,313.63,271.4,308.44,52163150 -2020-12-07,IRCTC,311.27,337.78,310.88,332.19,39043080 -2020-12-08,IRCTC,335.19,353.49,313.55,323.74,30540895 -2020-12-09,IRCTC,327.29,334.1,314.41,317.7,18432185 -2020-12-10,IRCTC,275.92,299.42,275.92,285.3,85934670 -2020-12-11,IRCTC,275.71,284.52,274.94,279.06,48864630 -2020-12-14,IRCTC,279.83,296.28,279.27,290.45,47223000 -2020-12-15,IRCTC,293.57,294.18,281.05,282.99,26369570 -2020-12-16,IRCTC,285.5,285.92,278.87,279.53,17800040 -2020-12-17,IRCTC,281.03,283.01,278.91,279.82,6637615 -2020-12-18,IRCTC,280.83,286.03,276.9,279.75,16348855 -2020-12-21,IRCTC,279.61,282.3,266.89,269.73,12783780 -2020-12-22,IRCTC,269.83,276.7,262.46,274.75,13404085 -2020-12-23,IRCTC,275.8,279.55,270.82,277.21,8163885 -2020-12-24,IRCTC,279.06,280.51,275.57,276.7,6214910 -2020-12-28,IRCTC,278.87,282.46,277.12,278.46,6621705 -2020-12-29,IRCTC,280.04,280.42,276.51,277.06,4642735 -2020-12-30,IRCTC,278.87,283.38,276.51,281.8,8186020 -2021-01-01,IRCTC,284.17,286.52,282.81,283.77,5820940 -2021-01-04,IRCTC,287.11,288.29,283.77,284.96,5262530 -2021-01-05,IRCTC,283.52,287.31,281.11,286.1,6194675 -2021-01-06,IRCTC,287.1,297.5,284.56,291.33,21223825 -2021-01-07,IRCTC,293.4,296.52,290.65,292.5,8845040 -2021-01-08,IRCTC,295.36,296.5,286.87,288.98,7844545 -2021-01-11,IRCTC,291.11,291.43,285.15,286.86,5149790 -2021-01-12,IRCTC,286.86,293.99,285.54,290.74,9024105 -2021-01-13,IRCTC,293.0,293.31,283.23,286.95,5903480 -2021-01-14,IRCTC,288.38,291.07,285.24,287.33,5618095 -2021-01-15,IRCTC,288.38,288.68,282.2,283.03,4983220 -2021-01-18,IRCTC,284.45,287.08,278.41,279.52,6329360 -2021-01-19,IRCTC,282.4,284.33,281.38,283.48,2887500 -2021-01-20,IRCTC,284.76,286.41,282.2,285.29,2870575 -2021-01-21,IRCTC,286.72,291.27,284.76,285.64,6042200 -2021-01-22,IRCTC,285.54,287.2,279.47,281.31,4410035 -2021-01-25,IRCTC,281.42,283.86,278.29,280.09,3497400 -2021-01-27,IRCTC,281.37,283.51,279.31,282.45,4115535 -2021-01-28,IRCTC,282.11,294.32,281.42,286.14,14139780 -2021-01-29,IRCTC,288.29,290.44,283.81,285.95,7003680 -2021-02-01,IRCTC,288.64,294.12,284.98,286.7,12208490 -2021-02-02,IRCTC,288.29,290.26,286.99,288.78,5315880 -2021-02-03,IRCTC,290.14,294.18,287.14,288.56,9312665 -2021-02-04,IRCTC,289.63,302.43,287.56,298.29,11025600 -2021-02-05,IRCTC,304.34,307.93,297.52,305.38,15029430 -2021-02-08,IRCTC,308.28,319.91,306.75,317.89,24263805 -2021-02-09,IRCTC,318.93,331.67,312.64,322.41,26576235 -2021-02-10,IRCTC,323.72,328.75,316.39,317.83,15255270 -2021-02-11,IRCTC,319.32,321.47,316.52,317.95,5604990 -2021-02-12,IRCTC,319.61,347.15,319.32,340.12,36497695 -2021-02-15,IRCTC,340.53,342.69,330.32,336.43,14605000 -2021-02-16,IRCTC,337.39,340.48,326.39,328.78,8881850 -2021-02-17,IRCTC,328.35,339.74,325.41,333.59,10460450 -2021-02-18,IRCTC,331.11,338.96,331.11,334.09,4680520 -2021-02-19,IRCTC,334.43,336.85,325.2,329.02,4986820 -2021-02-22,IRCTC,328.94,328.94,313.82,317.33,8588995 -2021-02-23,IRCTC,317.15,322.48,312.8,320.68,4687445 -2021-02-24,IRCTC,321.68,333.26,320.13,329.03,3235425 -2021-02-25,IRCTC,330.91,341.66,327.96,339.15,9537220 -2021-02-26,IRCTC,332.87,355.45,329.93,345.57,25638605 -2021-03-01,IRCTC,351.12,387.83,348.69,380.68,33081285 -2021-03-02,IRCTC,386.97,390.41,367.25,372.67,27796385 -2021-03-03,IRCTC,372.93,379.02,369.2,370.4,9159855 -2021-03-04,IRCTC,370.18,395.87,367.24,385.13,47960940 -2021-03-05,IRCTC,386.87,392.45,372.34,381.15,17979140 -2021-03-08,IRCTC,384.91,398.07,378.35,395.8,20916905 -2021-03-09,IRCTC,402.59,407.1,395.71,398.01,23912320 -2021-03-10,IRCTC,401.61,402.16,394.14,396.4,8479065 -2021-03-12,IRCTC,398.66,405.28,385.89,390.28,12514795 -2021-03-15,IRCTC,394.03,394.03,376.08,382.37,10548415 -2021-03-16,IRCTC,378.75,380.93,371.17,373.92,11025335 -2021-03-17,IRCTC,374.11,376.95,353.69,358.2,11818755 -2021-03-18,IRCTC,360.95,365.27,341.71,346.94,18337275 -2021-03-19,IRCTC,343.67,368.22,334.44,364.38,24535040 -2021-03-22,IRCTC,364.69,369.01,354.31,360.96,11250950 -2021-03-23,IRCTC,363.02,365.47,359.58,361.77,6601325 -2021-03-24,IRCTC,359.32,360.72,343.75,345.74,10445515 -2021-03-25,IRCTC,347.4,347.4,334.83,338.14,10838460 -2021-03-26,IRCTC,343.67,347.6,337.45,343.16,8880665 -2021-03-30,IRCTC,341.79,348.39,341.79,344.7,7365165 -2021-03-31,IRCTC,345.38,348.57,340.73,345.05,5430005 -2021-04-01,IRCTC,345.64,349.46,343.67,344.02,4724735 -2021-04-05,IRCTC,338.96,341.31,329.41,334.37,8114150 -2021-04-06,IRCTC,334.37,337.58,330.51,331.6,5058525 -2021-04-07,IRCTC,330.75,338.06,328.55,335.62,7335430 -2021-04-08,IRCTC,333.62,341.55,329.93,339.04,9702175 -2021-04-09,IRCTC,339.74,344.4,336.8,339.92,6254115 -2021-04-12,IRCTC,329.96,333.4,309.0,310.68,14036295 -2021-04-13,IRCTC,310.69,318.73,310.69,316.5,6131320 -2021-04-15,IRCTC,312.66,320.68,312.05,315.81,5790815 -2021-04-16,IRCTC,316.37,321.7,315.39,319.61,4840415 -2021-04-19,IRCTC,304.4,318.14,304.4,316.71,5966190 -2021-04-20,IRCTC,317.36,323.83,317.36,322.08,5716145 -2021-04-22,IRCTC,316.96,330.12,316.96,328.56,4942510 -2021-04-23,IRCTC,327.96,337.37,326.19,336.21,8147370 -2021-04-26,IRCTC,338.15,341.56,337.39,339.91,3958795 -2021-04-27,IRCTC,339.74,354.0,336.73,352.16,11298835 -2021-04-28,IRCTC,353.49,357.03,348.58,352.68,7690145 -2021-04-29,IRCTC,353.69,357.03,346.68,352.03,6060475 -2021-04-30,IRCTC,350.53,355.29,345.19,351.8,3783275 -2021-05-03,IRCTC,345.83,349.95,344.26,346.73,3866580 -2021-05-04,IRCTC,350.55,351.34,345.83,347.64,2930215 -2021-05-05,IRCTC,348.58,350.14,336.8,338.5,6078590 -2021-05-06,IRCTC,340.82,342.49,337.0,338.8,2386180 -2021-05-07,IRCTC,333.85,335.79,330.22,332.56,4155495 -2021-05-10,IRCTC,333.85,345.14,332.08,343.41,5144555 -2021-05-11,IRCTC,338.76,353.57,338.38,351.98,6486335 -2021-05-12,IRCTC,353.29,359.19,340.29,343.0,8139435 -2021-05-14,IRCTC,345.64,348.39,339.74,343.21,5857255 -2021-05-17,IRCTC,346.25,349.76,342.3,346.05,3874060 -2021-05-18,IRCTC,349.56,361.89,347.65,360.37,9526800 -2021-05-19,IRCTC,362.13,370.17,361.35,364.9,10493850 -2021-05-20,IRCTC,365.67,367.32,357.97,364.42,4799150 -2021-05-21,IRCTC,365.27,372.09,363.32,365.67,6000765 -2021-05-24,IRCTC,367.24,373.68,366.73,370.09,6355885 -2021-05-25,IRCTC,373.42,375.88,371.17,374.69,4947580 -2021-05-26,IRCTC,377.06,379.03,370.77,371.96,4613785 -2021-05-27,IRCTC,373.13,381.21,368.42,378.7,11421490 -2021-05-28,IRCTC,378.63,378.7,370.94,372.39,3356385 -2021-05-31,IRCTC,375.06,376.86,372.57,373.76,2485790 -2021-06-01,IRCTC,375.45,377.58,370.77,372.07,2098710 -2021-06-02,IRCTC,373.12,378.53,372.2,376.65,2883775 -2021-06-03,IRCTC,378.63,382.67,376.27,377.41,2749735 -2021-06-04,IRCTC,380.4,380.4,375.79,377.39,1798105 -2021-06-07,IRCTC,380.79,415.13,378.37,411.39,30720335 -2021-06-08,IRCTC,418.48,428.9,416.73,421.21,32451425 -2021-06-09,IRCTC,424.19,424.78,404.55,406.75,11678705 -2021-06-10,IRCTC,411.13,416.53,402.91,413.65,8977510 -2021-06-11,IRCTC,415.35,418.69,408.68,411.18,4220295 -2021-06-14,IRCTC,410.43,410.84,397.68,405.42,5011980 -2021-06-15,IRCTC,406.71,420.23,404.94,412.0,9562490 -2021-06-16,IRCTC,414.26,416.72,407.56,410.43,4284715 -2021-06-17,IRCTC,406.51,410.24,399.92,402.67,3771420 -2021-06-18,IRCTC,406.56,406.56,388.58,395.07,6521685 -2021-06-21,IRCTC,392.77,411.18,389.07,407.86,8466300 -2021-06-22,IRCTC,412.41,417.97,407.5,409.07,6428745 -2021-06-23,IRCTC,412.8,414.65,406.91,408.14,4048120 -2021-06-24,IRCTC,412.01,412.01,405.73,407.09,2707570 -2021-06-25,IRCTC,409.33,410.15,403.2,406.29,2379110 -2021-06-28,IRCTC,409.26,414.85,406.2,408.04,3538660 -2021-06-29,IRCTC,410.84,417.69,405.54,408.84,8367385 -2021-06-30,IRCTC,404.66,413.14,396.98,399.42,12814570 -2021-07-01,IRCTC,402.16,404.33,398.72,399.6,3754990 -2021-07-02,IRCTC,402.19,406.31,400.03,404.66,2610295 -2021-07-05,IRCTC,409.26,431.06,406.15,426.86,15752915 -2021-07-06,IRCTC,432.04,436.37,424.19,425.94,19202485 -2021-07-07,IRCTC,425.94,431.85,424.26,429.78,5026855 -2021-07-08,IRCTC,431.06,441.47,429.1,430.85,13226030 -2021-07-09,IRCTC,430.85,436.76,425.85,433.86,7415555 -2021-07-12,IRCTC,437.73,446.16,435.43,444.4,10442855 -2021-07-13,IRCTC,446.38,448.53,443.07,446.67,8587235 -2021-07-14,IRCTC,448.13,448.13,440.99,445.08,3411760 -2021-07-15,IRCTC,445.08,451.11,442.06,445.46,4459290 -2021-07-16,IRCTC,446.58,482.59,445.55,476.56,34640095 -2021-07-19,IRCTC,472.28,482.32,468.46,476.13,11797880 -2021-07-20,IRCTC,478.39,487.02,465.43,467.52,12440815 -2021-07-22,IRCTC,472.11,474.67,459.93,464.48,6746515 -2021-07-23,IRCTC,465.41,467.88,454.83,456.66,5243460 -2021-07-26,IRCTC,458.46,464.45,452.09,454.3,6531495 -2021-07-27,IRCTC,457.17,460.91,447.95,450.81,4632295 -2021-07-28,IRCTC,452.67,454.63,444.39,448.47,3579030 -2021-07-29,IRCTC,449.29,460.23,448.93,455.83,4462290 -2021-07-30,IRCTC,456.4,463.86,451.68,457.83,4357415 -2021-08-02,IRCTC,484.87,493.51,475.71,484.85,36666555 -2021-08-03,IRCTC,487.28,490.47,480.16,484.65,8598145 -2021-08-04,IRCTC,487.03,497.83,484.21,489.22,11512810 -2021-08-05,IRCTC,491.16,495.28,484.15,485.64,7075850 -2021-08-06,IRCTC,488.01,491.86,485.83,488.52,3553315 -2021-08-09,IRCTC,491.04,526.31,490.44,520.06,27172245 -2021-08-10,IRCTC,523.36,535.15,514.53,518.38,22718380 -2021-08-11,IRCTC,521.78,524.71,496.46,505.15,14865920 -2021-08-12,IRCTC,509.41,535.9,505.15,528.23,30341990 -2021-08-13,IRCTC,533.05,533.05,518.06,522.52,11688585 -2021-08-16,IRCTC,525.09,525.09,512.95,516.41,4956310 -2021-08-17,IRCTC,516.49,529.25,513.54,524.27,8253620 -2021-08-18,IRCTC,526.85,540.06,524.98,533.98,13629770 -2021-08-20,IRCTC,530.24,532.79,512.76,519.69,8280035 -2021-08-23,IRCTC,523.36,527.28,497.94,501.58,8559910 -2021-08-24,IRCTC,504.71,512.87,498.82,503.69,6996380 -2021-08-25,IRCTC,506.06,521.1,504.85,517.77,12582655 -2021-08-26,IRCTC,520.02,523.15,513.54,514.86,7009955 -2021-08-27,IRCTC,515.51,521.75,511.58,520.16,4466105 -2021-08-30,IRCTC,523.95,532.79,522.19,529.79,6642175 -2021-08-31,IRCTC,532.4,541.92,530.43,540.45,10251115 -2021-09-01,IRCTC,541.04,543.08,533.77,539.32,4574825 -2021-09-02,IRCTC,539.27,561.27,538.68,555.76,12314090 -2021-09-03,IRCTC,558.52,568.98,555.08,563.6,8757735 -2021-09-06,IRCTC,566.69,597.01,565.42,590.8,25302570 -2021-09-07,IRCTC,598.97,649.05,598.06,645.49,57776555 -2021-09-08,IRCTC,653.96,672.15,641.3,647.36,44363970 -2021-09-09,IRCTC,638.25,659.46,624.94,647.09,28326075 -2021-09-13,IRCTC,651.01,677.66,650.03,674.73,23892315 -2021-09-14,IRCTC,684.79,738.17,682.63,734.17,59109125 -2021-09-15,IRCTC,745.08,773.73,717.24,723.14,42781400 -2021-09-16,IRCTC,735.42,746.01,723.13,740.31,18011055 -2021-09-17,IRCTC,750.19,789.4,744.43,758.71,61620795 -2021-09-20,IRCTC,755.84,755.84,722.73,728.17,23477555 -2021-09-21,IRCTC,733.24,757.06,698.1,712.76,26517155 -2021-09-22,IRCTC,722.49,737.43,715.9,721.96,14540470 -2021-09-23,IRCTC,736.25,739.2,723.67,726.43,7153935 -2021-09-24,IRCTC,731.53,734.68,715.8,725.49,7698190 -2021-09-27,IRCTC,734.5,760.05,727.8,754.13,18612320 -2021-09-28,IRCTC,765.95,781.68,743.73,760.17,32886570 -2021-09-29,IRCTC,758.85,758.85,738.53,741.4,12895755 -2021-09-30,IRCTC,751.2,763.0,742.78,746.97,14624460 -2021-10-01,IRCTC,742.74,751.4,734.12,746.01,7999080 -2021-10-04,IRCTC,749.74,799.35,748.92,788.35,26394340 -2021-10-05,IRCTC,803.31,827.58,787.58,819.26,36846475 -2021-10-06,IRCTC,825.73,886.89,821.99,877.71,58581180 -2021-10-07,IRCTC,904.19,937.81,889.85,922.46,43227600 -2021-10-08,IRCTC,948.64,976.21,928.4,958.97,61367310 -2021-10-11,IRCTC,964.54,969.19,934.08,938.52,30074685 -2021-10-12,IRCTC,937.03,959.06,929.17,947.31,16397000 -2021-10-13,IRCTC,953.95,975.38,950.06,969.24,16210660 -2021-10-14,IRCTC,984.03,1100.06,981.28,1074.4,71177100 -2021-10-18,IRCTC,1100.06,1173.41,1096.33,1155.84,39694580 -2021-10-19,IRCTC,1214.31,1257.83,982.47,1072.69,74305750 -2021-10-20,IRCTC,965.43,983.21,860.79,872.01,98333925 -2021-10-21,IRCTC,873.26,934.08,868.03,899.33,46361195 -2021-10-22,IRCTC,910.09,920.32,875.1,909.02,28022520 -2021-10-25,IRCTC,921.3,921.3,778.95,790.99,38866505 -2021-10-26,IRCTC,799.97,865.26,796.63,823.86,41011205 -2021-10-27,IRCTC,835.86,852.43,793.23,812.19,26793965 -2021-10-28,IRCTC,803.31,966.53,796.43,898.2,59298778 -2021-10-29,IRCTC,808.38,891.26,628.74,831.53,82848030 -2021-11-01,IRCTC,859.55,870.17,795.69,841.12,29989312 -2021-11-02,IRCTC,853.85,854.24,830.11,833.99,9742650 -2021-11-03,IRCTC,825.93,834.68,801.44,806.11,10088006 -2021-11-04,IRCTC,814.37,814.37,806.26,808.47,2229843 -2021-11-08,IRCTC,805.28,825.93,766.78,818.9,11974709 -2021-11-09,IRCTC,821.01,843.63,820.03,841.66,9656004 -2021-11-10,IRCTC,841.66,851.49,832.81,835.61,6275409 -2021-11-11,IRCTC,834.78,841.66,821.01,833.1,4924717 -2021-11-12,IRCTC,838.71,861.32,832.81,850.36,9255302 -2021-11-15,IRCTC,863.24,907.54,854.44,888.26,21402501 -2021-11-16,IRCTC,900.46,913.44,896.08,905.62,9298944 -2021-11-17,IRCTC,909.5,913.14,885.02,888.46,7189458 -2021-11-18,IRCTC,888.36,890.72,856.51,875.73,7714073 -2021-11-22,IRCTC,896.72,904.29,857.73,871.89,11376478 -2021-11-23,IRCTC,862.31,882.56,857.98,877.84,6078636 -2021-11-24,IRCTC,882.95,886.59,838.81,848.34,7679846 -2021-11-25,IRCTC,848.54,859.85,821.65,851.05,9169669 -2021-11-26,IRCTC,834.78,840.63,806.26,809.26,10211011 -2021-11-29,IRCTC,772.83,787.58,737.98,762.8,13888743 -2021-11-30,IRCTC,777.06,806.16,774.4,781.83,37176726 -2021-12-01,IRCTC,795.45,803.31,783.01,798.35,6448797 -2021-12-02,IRCTC,801.59,811.18,789.55,807.49,4869021 -2021-12-03,IRCTC,805.28,817.52,796.43,806.16,4777395 -2021-12-06,IRCTC,801.35,805.77,784.83,787.97,4473930 -2021-12-07,IRCTC,796.38,815.9,793.48,809.26,4528051 -2021-12-08,IRCTC,816.59,842.35,815.16,837.14,7190775 -2021-12-09,IRCTC,841.66,848.54,827.45,842.49,5118754 -2021-12-10,IRCTC,836.74,855.37,835.76,843.58,4358630 -2021-12-13,IRCTC,848.05,863.49,841.9,844.31,4485978 -2021-12-14,IRCTC,845.59,845.59,828.88,840.72,3374432 -2021-12-15,IRCTC,836.94,852.87,833.79,836.94,2762485 -2021-12-16,IRCTC,842.69,846.38,827.25,837.87,2918474 -2021-12-17,IRCTC,835.76,837.63,811.62,818.45,4227183 -2021-12-20,IRCTC,793.48,811.87,767.62,780.8,7418777 -2021-12-21,IRCTC,791.51,805.13,786.6,801.1,3613582 -2021-12-22,IRCTC,806.26,828.48,805.28,825.68,3721795 -2021-12-23,IRCTC,832.51,833.15,820.22,827.25,2917612 -2021-12-24,IRCTC,826.91,828.68,814.62,823.17,2502607 -2021-12-27,IRCTC,809.21,825.93,809.21,824.94,2640676 -2021-12-28,IRCTC,826.61,861.91,826.47,849.03,8220616 -2021-12-29,IRCTC,845.05,849.52,832.81,835.12,3670117 -2021-12-30,IRCTC,832.51,833.6,817.18,819.04,3488161 -2022-01-03,IRCTC,817.96,835.76,816.44,831.48,3501695 -2022-01-04,IRCTC,835.76,839.4,829.17,833.84,2496924 -2022-01-05,IRCTC,830.84,832.91,814.13,826.52,3312721 -2022-01-06,IRCTC,811.18,833.69,811.18,829.12,2842824 -2022-01-07,IRCTC,829.12,873.12,828.34,846.53,12254034 -2022-01-10,IRCTC,848.05,864.03,848.05,858.82,4778546 -2022-01-11,IRCTC,860.34,868.21,844.76,847.95,3257687 -2022-01-12,IRCTC,854.24,854.83,834.04,846.82,3419540 -2022-01-13,IRCTC,846.82,859.36,838.76,853.6,3384510 -2022-01-14,IRCTC,849.43,892.79,842.35,887.58,14072932 -2022-01-17,IRCTC,894.75,903.26,876.32,882.32,6834869 -2022-01-18,IRCTC,884.82,889.05,841.56,846.67,5857768 -2022-01-19,IRCTC,849.03,863.24,836.05,861.27,4437914 -2022-01-20,IRCTC,861.08,870.17,851.15,865.65,3262969 -2022-01-21,IRCTC,858.37,866.24,840.68,847.26,3915909 -2022-01-24,IRCTC,845.1,845.74,791.51,796.23,7654105 -2022-01-25,IRCTC,795.45,819.04,771.65,816.0,5090144 -2022-01-27,IRCTC,804.89,810.59,789.55,800.17,4740612 -2022-01-28,IRCTC,811.92,845.59,803.31,830.45,5541007 -2022-01-31,IRCTC,840.68,866.19,835.37,853.46,4650001 -2022-02-01,IRCTC,879.61,884.82,834.38,842.54,11012459 -2022-02-02,IRCTC,848.54,853.46,842.64,846.48,2531086 -2022-02-03,IRCTC,846.08,857.24,842.64,846.23,2603770 -2022-02-04,IRCTC,846.57,851.0,836.99,841.41,2105561 -2022-02-07,IRCTC,844.36,854.0,816.09,821.6,4119747 -2022-02-08,IRCTC,828.38,834.38,807.74,824.01,3851680 -2022-02-09,IRCTC,844.61,853.85,830.94,835.71,6791815 -2022-02-10,IRCTC,840.68,840.82,826.22,831.73,2569073 -2022-02-11,IRCTC,821.5,827.84,811.18,816.83,2582020 -2022-02-14,IRCTC,805.77,806.21,779.07,784.97,4917765 -2022-02-15,IRCTC,791.51,809.21,778.24,806.75,4358562 -2022-02-16,IRCTC,816.88,823.96,806.46,811.18,2883449 -2022-02-17,IRCTC,818.03,822.02,808.22,810.04,2350333 -2022-02-18,IRCTC,806.25,815.42,801.37,804.62,1905006 -2022-02-21,IRCTC,798.36,804.28,784.57,791.86,3000870 -2022-02-22,IRCTC,769.78,787.87,768.8,778.26,4301060 -2022-02-23,IRCTC,788.41,807.24,783.58,802.65,4772916 -2022-02-24,IRCTC,763.87,782.94,724.44,727.45,10021435 -2022-02-25,IRCTC,758.94,791.96,756.97,788.51,7097351 -2022-02-28,IRCTC,769.09,800.34,768.99,797.72,4654745 -2022-03-02,IRCTC,783.58,804.08,783.58,797.18,3010826 -2022-03-03,IRCTC,810.19,810.19,785.4,788.16,2962409 -2022-03-04,IRCTC,768.8,768.99,719.51,736.52,15395743 -2022-03-07,IRCTC,729.37,729.37,698.22,707.69,6257302 -2022-03-08,IRCTC,707.69,718.48,698.86,707.74,4872109 -2022-03-09,IRCTC,720.45,727.99,708.72,724.49,4485413 -2022-03-10,IRCTC,751.05,760.91,739.23,747.21,5542997 -2022-03-11,IRCTC,743.46,754.01,737.26,746.87,2461743 -2022-03-14,IRCTC,732.33,751.89,727.94,742.04,3574348 -2022-03-15,IRCTC,748.1,758.84,740.26,745.53,3053279 -2022-03-16,IRCTC,756.97,762.49,753.42,757.21,2456680 -2022-03-17,IRCTC,765.1,768.4,756.13,759.38,2471381 -2022-03-21,IRCTC,761.95,771.46,756.97,759.68,2165538 -2022-03-22,IRCTC,762.88,762.88,741.3,754.8,2670547 -2022-03-23,IRCTC,760.91,774.32,752.04,755.44,3000265 -2022-03-24,IRCTC,755.39,768.2,749.38,761.4,1803315 -2022-03-25,IRCTC,767.81,768.06,756.97,758.99,1756340 -2022-03-28,IRCTC,759.92,765.79,747.7,755.24,2500762 -2022-03-29,IRCTC,757.95,764.61,755.0,756.57,2496305 -2022-03-30,IRCTC,761.9,783.58,757.95,778.21,5002096 -2022-03-31,IRCTC,779.69,781.36,761.9,763.57,2496423 -2022-04-01,IRCTC,765.84,791.12,764.41,786.73,4160527 -2022-04-04,IRCTC,792.4,825.67,791.47,820.74,5650502 -2022-04-05,IRCTC,828.77,828.87,807.68,810.54,3480544 -2022-04-06,IRCTC,808.22,817.04,776.43,780.57,5400080 -2022-04-07,IRCTC,784.42,789.49,772.74,776.43,3337181 -2022-04-08,IRCTC,780.48,788.31,777.72,779.0,1715933 -2022-04-11,IRCTC,779.0,797.38,779.0,789.89,2482781 -2022-04-12,IRCTC,789.89,790.43,765.25,772.34,2743228 -2022-04-13,IRCTC,778.65,782.3,766.82,769.09,1501647 -2022-04-18,IRCTC,766.82,766.82,746.42,756.18,2339997 -2022-04-19,IRCTC,759.97,766.82,734.59,741.94,2121322 -2022-04-20,IRCTC,744.15,750.56,732.18,736.86,2149320 -2022-04-21,IRCTC,746.91,750.36,740.36,748.74,1365751 -2022-04-22,IRCTC,740.46,755.0,740.21,744.35,1361764 -2022-04-25,IRCTC,734.3,743.61,729.37,734.89,1579619 -2022-04-26,IRCTC,738.24,751.84,738.24,750.12,1581369 -2022-04-27,IRCTC,744.15,747.65,731.44,737.75,1666186 -2022-04-28,IRCTC,745.83,750.07,733.41,746.52,1902979 -2022-04-29,IRCTC,749.03,755.64,734.3,735.23,1428538 -2022-05-02,IRCTC,729.37,732.03,719.66,726.91,1299170 -2022-05-04,IRCTC,729.37,734.0,708.82,711.28,1654040 -2022-05-05,IRCTC,719.46,722.08,703.94,706.9,1245236 -2022-05-06,IRCTC,699.8,700.74,689.94,694.43,2164692 -2022-05-09,IRCTC,688.96,692.36,674.42,680.83,1879751 -2022-05-10,IRCTC,678.86,688.76,665.3,669.0,1497882 -2022-05-11,IRCTC,669.15,678.12,634.4,647.66,2586387 -2022-05-12,IRCTC,643.62,643.62,609.12,611.73,3756193 -2022-05-13,IRCTC,617.01,651.5,617.01,642.44,3683558 -2022-05-16,IRCTC,648.4,650.37,630.36,644.36,2251248 -2022-05-17,IRCTC,646.03,677.13,641.21,673.34,2795767 -2022-05-18,IRCTC,676.34,682.7,659.0,662.1,2385266 -2022-05-19,IRCTC,634.75,651.95,634.75,645.44,2189389 -2022-05-20,IRCTC,660.38,660.38,646.58,652.74,1380474 -2022-05-23,IRCTC,655.45,666.68,642.19,643.87,2459723 -2022-05-24,IRCTC,650.17,650.17,629.82,641.8,2143475 -2022-05-25,IRCTC,645.59,648.79,627.85,638.15,2333806 -2022-05-26,IRCTC,638.69,642.63,616.27,630.22,2987486 -2022-05-27,IRCTC,639.68,655.45,638.69,643.08,2191764 -2022-05-30,IRCTC,653.97,702.76,653.33,685.12,7812575 -2022-05-31,IRCTC,694.87,700.79,667.62,682.7,8925215 -2022-06-01,IRCTC,682.7,688.81,675.21,677.92,2016185 -2022-06-02,IRCTC,677.13,682.16,661.95,663.43,2332416 -2022-06-03,IRCTC,671.22,675.16,654.76,655.84,2642554 -2022-06-06,IRCTC,655.45,655.45,638.84,648.45,1819887 -2022-06-07,IRCTC,647.56,655.45,640.66,645.3,1587641 -2022-06-08,IRCTC,645.3,653.77,635.73,638.3,1797454 -2022-06-09,IRCTC,635.19,642.54,632.24,640.17,1149323 -2022-06-10,IRCTC,632.78,640.47,631.94,635.39,982264 -2022-06-13,IRCTC,625.88,625.88,612.77,617.65,2000311 -2022-06-14,IRCTC,615.04,625.88,610.6,614.25,1952853 -2022-06-15,IRCTC,615.97,623.37,613.26,614.4,971460 -2022-06-16,IRCTC,624.5,624.84,588.62,591.48,2867076 -2022-06-17,IRCTC,590.4,592.42,573.1,585.81,3552167 -2022-06-20,IRCTC,581.52,589.31,560.28,566.0,2426937 -2022-06-21,IRCTC,569.7,594.34,565.8,591.23,3366401 -2022-06-22,IRCTC,589.11,589.11,575.76,581.33,1686383 -2022-06-23,IRCTC,581.33,587.24,573.54,581.03,2026544 -2022-06-24,IRCTC,583.55,591.33,582.12,587.93,1938626 -2022-06-27,IRCTC,596.36,606.17,593.85,604.19,2296044 -2022-06-28,IRCTC,601.78,614.54,595.13,611.14,2017990 -2022-06-29,IRCTC,603.21,606.12,588.42,592.51,2143251 -2022-06-30,IRCTC,592.51,595.23,566.74,567.92,3232913 -2022-07-01,IRCTC,567.92,577.39,567.43,570.88,1928361 -2022-07-04,IRCTC,573.15,578.08,563.78,567.13,1698911 -2022-07-05,IRCTC,570.68,575.41,561.81,562.65,1576894 -2022-07-06,IRCTC,562.65,570.83,549.0,569.01,2751283 -2022-07-07,IRCTC,575.91,579.55,569.8,574.28,2197534 -2022-07-08,IRCTC,577.58,582.51,575.02,580.54,1642440 -2022-07-11,IRCTC,579.16,586.11,575.36,584.38,1443087 -2022-07-12,IRCTC,580.54,592.56,573.98,581.77,1990023 -2022-07-13,IRCTC,584.48,596.9,582.81,584.28,2991446 -2022-07-14,IRCTC,586.4,589.26,572.65,577.29,1831386 -2022-07-15,IRCTC,580.54,585.86,577.68,582.76,1140354 -2022-07-18,IRCTC,587.24,596.31,586.7,595.32,2221750 -2022-07-19,IRCTC,591.38,602.72,590.4,599.02,2129099 -2022-07-20,IRCTC,607.1,608.53,597.74,599.41,1599889 -2022-07-21,IRCTC,599.27,604.1,594.49,599.12,1622641 -2022-07-22,IRCTC,601.88,607.94,598.33,600.99,1465991 -2022-07-25,IRCTC,600.55,602.03,587.49,590.69,1288536 -2022-07-26,IRCTC,589.02,590.3,582.51,587.49,1549042 -2022-07-27,IRCTC,584.48,593.6,580.34,592.32,1176622 -2022-07-28,IRCTC,595.42,598.13,589.51,593.85,1600700 -2022-07-29,IRCTC,597.3,630.81,596.51,627.95,6964646 -2022-08-01,IRCTC,637.07,638.59,623.66,632.68,3068787 -2022-08-02,IRCTC,630.31,645.49,622.92,638.64,3211110 -2022-08-03,IRCTC,636.08,639.33,625.88,632.93,1638012 -2022-08-04,IRCTC,635.73,640.07,621.99,629.82,1794443 -2022-08-05,IRCTC,631.45,637.9,628.64,633.12,1225071 -2022-08-08,IRCTC,633.76,651.5,633.17,649.04,3886443 -2022-08-10,IRCTC,653.72,667.77,644.8,663.48,5461816 -2022-08-11,IRCTC,678.12,681.42,642.93,660.47,8853819 -2022-08-12,IRCTC,660.57,675.11,654.17,656.88,4080911 -2022-08-16,IRCTC,660.18,666.29,656.43,658.55,1596822 -2022-08-17,IRCTC,659.34,666.29,658.55,662.0,1526304 -2022-08-18,IRCTC,665.81,714.21,664.82,705.47,10273793 -2022-08-19,IRCTC,698.31,743.6,688.67,726.21,25609355 -2022-08-22,IRCTC,710.26,717.67,694.65,703.84,9845889 -2022-08-23,IRCTC,694.45,710.26,689.81,706.26,4889154 -2022-08-24,IRCTC,706.26,720.14,699.54,715.49,4455258 -2022-08-25,IRCTC,721.03,724.83,706.31,708.28,3528550 -2022-08-26,IRCTC,711.25,718.9,707.39,709.91,1996839 -2022-08-29,IRCTC,657.9,688.53,657.9,683.39,5290429 -2022-08-30,IRCTC,691.44,705.17,687.74,702.11,3375748 -2022-09-01,IRCTC,698.4,708.13,694.65,698.45,2309164 -2022-09-02,IRCTC,705.22,717.37,701.52,703.99,3497693 -2022-09-05,IRCTC,707.54,712.68,701.37,702.26,1573079 -2022-09-06,IRCTC,706.21,708.92,696.63,699.69,1471443 -2022-09-07,IRCTC,698.4,702.85,693.07,697.86,1244503 -2022-09-08,IRCTC,704.53,715.2,700.53,706.11,2501592 -2022-09-09,IRCTC,709.76,712.68,701.37,703.15,1383138 -2022-09-12,IRCTC,706.31,716.19,704.82,712.53,2318918 -2022-09-13,IRCTC,716.14,718.85,709.27,711.2,1479262 -2022-09-14,IRCTC,703.34,709.91,699.44,704.18,1269173 -2022-09-15,IRCTC,707.74,729.03,706.41,715.54,5718669 -2022-09-16,IRCTC,715.59,721.47,683.59,694.45,3745099 -2022-09-19,IRCTC,696.33,700.77,681.41,683.59,2263251 -2022-09-20,IRCTC,691.39,706.31,689.91,697.56,2330872 -2022-09-21,IRCTC,699.34,704.28,687.34,691.83,1419089 -2022-09-22,IRCTC,691.49,696.43,684.67,692.38,1654457 -2022-09-23,IRCTC,694.95,698.26,675.68,677.46,1804335 -2022-09-26,IRCTC,671.73,673.12,652.96,656.42,3249490 -2022-09-27,IRCTC,659.88,673.41,655.98,668.42,2808630 -2022-09-28,IRCTC,663.73,674.6,658.59,671.83,2044821 -2022-09-29,IRCTC,680.67,703.34,676.18,698.4,5846347 -2022-09-30,IRCTC,696.43,703.34,686.75,697.42,3220279 -2022-10-03,IRCTC,697.37,700.82,691.59,697.56,1735784 -2022-10-04,IRCTC,705.32,711.25,700.08,710.51,2443139 -2022-10-06,IRCTC,716.98,725.77,711.3,722.36,4123619 -2022-10-07,IRCTC,724.09,728.63,715.25,726.31,3152365 -2022-10-10,IRCTC,716.68,726.51,714.06,722.31,1952447 -2022-10-11,IRCTC,726.06,737.52,712.33,716.78,3747651 -2022-10-12,IRCTC,721.12,725.77,697.96,713.52,2818945 -2022-10-13,IRCTC,713.22,719.05,702.95,715.3,1887973 -2022-10-14,IRCTC,723.1,725.03,710.65,714.06,1612489 -2022-10-17,IRCTC,710.46,720.93,703.69,719.15,1387810 -2022-10-18,IRCTC,722.75,725.77,716.19,722.26,1675213 -2022-10-19,IRCTC,724.09,746.26,721.32,733.77,6094000 -2022-10-20,IRCTC,729.97,735.94,716.78,733.62,2237769 -2022-10-21,IRCTC,733.97,746.81,726.36,734.51,2936578 -2022-10-24,IRCTC,739.89,741.33,731.05,734.76,649393 -2022-10-25,IRCTC,733.23,737.92,726.66,731.4,1544325 -2022-10-27,IRCTC,736.93,737.82,727.84,732.24,1783787 -2022-10-28,IRCTC,732.29,735.74,726.31,730.41,1484665 -2022-10-31,IRCTC,734.95,743.7,729.03,732.19,1993381 -2022-11-01,IRCTC,735.94,738.56,730.36,733.23,1359226 -2022-11-02,IRCTC,732.98,752.04,729.27,746.26,3424051 -2022-11-03,IRCTC,742.81,750.76,736.93,742.26,2828562 -2022-11-04,IRCTC,742.86,757.13,738.95,749.28,4743835 -2022-11-07,IRCTC,753.03,765.48,752.24,754.61,4583239 -2022-11-09,IRCTC,760.14,761.63,750.27,751.99,1566292 -2022-11-10,IRCTC,752.74,753.72,729.03,735.4,2557799 -2022-11-11,IRCTC,745.82,748.49,735.45,738.71,1668424 -2022-11-14,IRCTC,742.56,755.7,740.93,749.57,2342968 -2022-11-15,IRCTC,740.88,740.88,722.66,731.64,4125858 -2022-11-16,IRCTC,732.98,739.7,713.27,719.3,2945626 -2022-11-17,IRCTC,714.21,729.47,714.21,717.62,1607026 -2022-11-18,IRCTC,722.11,724.09,705.66,709.37,1537039 -2022-11-21,IRCTC,702.36,713.27,701.96,706.85,1154333 -2022-11-22,IRCTC,705.32,710.26,704.33,706.45,876182 -2022-11-23,IRCTC,710.01,715.59,708.48,713.02,1116201 -2022-11-24,IRCTC,713.22,718.95,712.63,714.75,1110302 -2022-11-25,IRCTC,719.1,719.1,711.25,712.93,800689 -2022-11-28,IRCTC,711.25,726.85,710.26,717.07,1780538 -2022-11-29,IRCTC,713.27,720.53,711.34,714.21,848626 -2022-11-30,IRCTC,717.17,730.41,717.17,727.25,2643749 -2022-12-01,IRCTC,730.9,730.9,721.12,723.05,1155151 -2022-12-02,IRCTC,726.06,726.06,718.46,721.22,926912 -2022-12-05,IRCTC,724.09,724.78,716.28,720.24,1114128 -2022-12-06,IRCTC,720.04,733.47,705.42,707.74,3646370 -2022-12-07,IRCTC,708.78,713.96,703.79,708.58,1847900 -2022-12-08,IRCTC,712.83,713.76,706.8,711.89,1090422 -2022-12-09,IRCTC,713.72,718.65,709.02,713.37,1253279 -2022-12-12,IRCTC,712.18,716.19,701.86,715.1,1082376 -2022-12-13,IRCTC,715.69,721.52,712.23,714.06,1172294 -2022-12-14,IRCTC,716.19,730.9,714.85,725.96,1858776 -2022-12-15,IRCTC,690.01,693.96,678.65,680.67,14531256 -2022-12-16,IRCTC,673.12,674.6,660.03,663.98,8857773 -2022-12-19,IRCTC,667.53,673.31,664.82,668.57,2696707 -2022-12-20,IRCTC,668.23,669.76,658.89,665.95,4253915 -2022-12-21,IRCTC,669.26,670.45,642.25,645.6,3812361 -2022-12-22,IRCTC,649.01,649.46,624.56,633.16,4836262 -2022-12-23,IRCTC,626.79,630.29,597.64,599.87,7402977 -2022-12-26,IRCTC,602.68,621.75,598.63,614.49,3578861 -2022-12-27,IRCTC,620.36,627.23,615.47,625.4,2032618 -2022-12-28,IRCTC,627.28,633.21,622.78,630.98,2067777 -2022-12-29,IRCTC,628.27,629.06,619.92,625.35,2332891 -2022-12-30,IRCTC,630.24,637.7,627.87,631.92,1680270 -2023-01-02,IRCTC,635.18,636.86,631.33,634.54,937786 -2023-01-03,IRCTC,641.06,646.84,634.34,636.22,2364730 -2023-01-04,IRCTC,638.15,638.69,625.3,627.48,1377074 -2023-01-05,IRCTC,630.64,630.64,623.82,629.4,861066 -2023-01-06,IRCTC,629.6,632.17,623.33,628.51,730880 -2023-01-09,IRCTC,631.68,634.0,628.56,631.82,592137 -2023-01-10,IRCTC,631.23,634.98,626.88,629.21,978802 -2023-01-11,IRCTC,628.46,636.17,628.46,632.96,922620 -2023-01-12,IRCTC,635.87,636.47,630.49,632.86,685572 -2023-01-13,IRCTC,634.69,635.68,629.3,633.7,697974 -2023-01-16,IRCTC,635.18,635.53,630.24,632.27,789814 -2023-01-17,IRCTC,632.22,635.87,625.95,633.35,1093013 -2023-01-18,IRCTC,633.75,634.69,629.95,632.37,706202 -2023-01-19,IRCTC,631.23,633.21,627.28,632.51,802422 -2023-01-20,IRCTC,631.72,644.02,630.74,633.65,1759179 -2023-01-23,IRCTC,636.86,637.16,632.02,634.98,756232 -2023-01-24,IRCTC,635.28,639.53,630.84,635.38,845755 -2023-01-25,IRCTC,632.56,635.87,617.89,619.92,1518420 -2023-01-27,IRCTC,623.03,625.16,593.69,604.41,2034846 -2023-01-30,IRCTC,606.49,619.13,602.58,617.25,1192737 -2023-01-31,IRCTC,618.44,632.22,614.63,628.86,1169450 -2023-02-01,IRCTC,633.21,644.86,609.3,620.41,3338066 -2023-02-02,IRCTC,620.36,626.74,615.33,622.54,1229577 -2023-02-03,IRCTC,623.43,625.5,610.49,619.82,1017351 -2023-02-06,IRCTC,619.38,628.56,617.4,627.13,903072 -2023-02-07,IRCTC,627.28,630.14,622.83,628.71,876421 -2023-02-08,IRCTC,630.19,634.19,627.33,633.5,971390 -2023-02-09,IRCTC,635.18,648.72,629.26,643.53,3035079 -2023-02-10,IRCTC,645.75,645.75,633.75,636.32,1367860 -2023-02-13,IRCTC,636.32,638.29,625.8,632.32,859178 -2023-02-14,IRCTC,634.19,636.76,628.46,634.24,773609 -2023-02-15,IRCTC,632.71,640.12,623.33,639.38,826243 -2023-02-16,IRCTC,639.38,645.06,638.05,641.36,908726 -2023-02-17,IRCTC,640.27,644.02,637.4,642.0,769510 -2023-02-20,IRCTC,642.0,644.96,632.86,634.05,839690 -2023-02-21,IRCTC,634.05,639.58,631.23,634.74,810862 -2023-02-22,IRCTC,635.09,635.09,613.63,615.12,1476831 -2023-02-23,IRCTC,611.84,611.84,596.94,598.24,1905454 -2023-02-24,IRCTC,600.87,605.88,597.94,603.75,1103521 -2023-02-27,IRCTC,601.91,603.0,590.98,595.8,1272125 -2023-02-28,IRCTC,598.78,606.53,596.55,605.14,1169989 -2023-03-01,IRCTC,599.23,610.65,599.23,607.22,838187 -2023-03-02,IRCTC,610.3,610.3,603.9,605.09,675954 -2023-03-03,IRCTC,606.88,613.33,606.88,609.81,922970 -2023-03-06,IRCTC,611.4,616.76,610.9,611.64,1159437 -2023-03-08,IRCTC,610.85,614.62,608.07,614.08,599416 -2023-03-09,IRCTC,614.62,617.21,609.86,610.9,705160 -2023-03-10,IRCTC,608.66,609.36,600.47,607.82,783871 -2023-03-13,IRCTC,603.05,608.86,595.95,597.59,1063211 -2023-03-14,IRCTC,597.94,600.92,592.08,599.28,1024101 -2023-03-15,IRCTC,600.92,604.84,597.44,601.56,787957 -2023-03-16,IRCTC,600.42,602.51,591.68,599.38,921400 -2023-03-17,IRCTC,602.61,614.82,602.11,607.52,1271225 -2023-03-20,IRCTC,601.91,605.78,595.95,600.37,694608 -2023-03-21,IRCTC,600.17,604.69,598.09,602.66,823110 -2023-03-22,IRCTC,604.99,605.78,599.78,600.67,504390 -2023-03-23,IRCTC,600.62,602.51,595.6,601.07,932262 -2023-03-24,IRCTC,601.02,604.49,594.06,596.0,886735 -2023-03-27,IRCTC,594.01,595.9,572.81,578.17,1429219 -2023-03-28,IRCTC,580.06,580.06,555.08,556.42,2025058 -2023-03-29,IRCTC,559.2,564.86,553.34,560.69,2017776 -2023-03-31,IRCTC,564.46,571.62,563.67,568.93,1237105 -2023-04-03,IRCTC,573.11,575.74,562.78,566.45,1707849 -2023-04-05,IRCTC,567.2,571.02,560.74,562.83,1555308 -2023-04-06,IRCTC,564.76,568.88,562.83,566.05,1559125 -2023-04-10,IRCTC,566.3,579.07,566.3,577.38,1300834 -2023-04-11,IRCTC,579.07,585.03,574.15,580.95,1285557 -2023-04-12,IRCTC,580.95,584.53,575.24,580.46,1406652 -2023-04-13,IRCTC,578.07,589.99,578.07,588.65,1102409 -2023-04-17,IRCTC,588.65,593.57,580.21,592.62,974707 -2023-04-18,IRCTC,593.91,600.82,592.18,599.48,1216107 -2023-04-19,IRCTC,602.8,609.71,596.45,602.61,1814835 -2023-04-20,IRCTC,602.75,605.78,594.96,597.69,698282 -2023-04-21,IRCTC,597.94,599.78,590.69,598.93,830247 -2023-04-24,IRCTC,598.93,603.4,593.27,599.33,870486 -2023-04-25,IRCTC,599.87,606.88,595.95,603.8,977657 -2023-04-26,IRCTC,601.91,608.86,600.47,604.1,1087979 -2023-04-27,IRCTC,604.1,606.03,600.92,602.01,702044 -2023-04-28,IRCTC,605.98,615.47,604.29,613.63,1552366 -2023-05-02,IRCTC,615.82,626.74,614.03,622.72,2483827 -2023-05-03,IRCTC,622.22,628.53,618.4,623.46,1461740 -2023-05-04,IRCTC,623.46,631.26,623.32,627.34,1244544 -2023-05-05,IRCTC,626.49,629.42,619.79,621.18,878399 -2023-05-08,IRCTC,623.76,626.34,621.18,623.86,659593 -2023-05-09,IRCTC,623.86,629.13,615.82,618.4,935395 -2023-05-10,IRCTC,618.8,621.53,613.83,620.09,650253 -2023-05-11,IRCTC,620.83,623.41,620.09,622.37,530789 -2023-05-12,IRCTC,622.37,632.9,620.83,624.21,1240961 -2023-05-15,IRCTC,620.78,631.31,620.78,628.08,927921 -2023-05-16,IRCTC,627.78,632.4,620.09,621.92,676721 -2023-05-17,IRCTC,621.92,624.76,613.83,618.55,671895 -2023-05-18,IRCTC,620.78,623.56,608.86,610.7,723251 -2023-05-19,IRCTC,610.7,612.84,600.02,606.23,847752 -2023-05-22,IRCTC,606.23,620.68,603.0,619.29,1083528 -2023-05-23,IRCTC,624.16,632.01,617.8,620.14,1199438 -2023-05-24,IRCTC,619.79,622.62,613.83,614.72,659056 -2023-05-25,IRCTC,615.32,617.31,611.84,614.38,595504 -2023-05-26,IRCTC,617.6,621.48,615.12,620.14,1185212 -2023-05-29,IRCTC,625.75,642.63,622.02,641.39,4019467 -2023-05-30,IRCTC,632.7,649.29,623.07,639.41,10121546 -2023-05-31,IRCTC,638.66,645.81,635.68,645.12,2740993 -2023-06-01,IRCTC,645.71,654.65,643.08,645.12,2453298 -2023-06-02,IRCTC,648.99,650.33,639.21,641.09,1537757 -2023-06-05,IRCTC,631.71,642.98,631.71,639.31,1619948 -2023-06-06,IRCTC,639.46,642.09,632.75,638.66,882889 -2023-06-07,IRCTC,639.7,653.36,639.6,648.49,2220779 -2023-06-08,IRCTC,650.58,653.36,638.06,639.65,1224083 -2023-06-09,IRCTC,641.64,642.58,634.59,635.83,745628 -2023-06-12,IRCTC,637.62,642.63,634.29,641.54,864306 -2023-06-13,IRCTC,637.02,646.11,637.02,643.23,956702 -2023-06-14,IRCTC,642.48,645.37,637.72,639.16,785495 -2023-06-15,IRCTC,639.16,644.62,637.17,638.66,765612 -2023-06-16,IRCTC,640.65,666.12,638.86,660.51,5271115 -2023-06-19,IRCTC,657.53,670.44,655.74,663.34,4493884 -2023-06-20,IRCTC,663.99,666.37,655.74,659.57,1519178 -2023-06-21,IRCTC,659.57,663.0,654.55,657.88,1006572 -2023-06-22,IRCTC,658.97,662.2,637.47,640.55,1913224 -2023-06-23,IRCTC,640.55,641.64,621.38,623.56,1975633 -2023-06-26,IRCTC,620.78,629.42,617.45,628.18,914109 -2023-06-27,IRCTC,631.21,632.2,624.9,626.34,871962 -2023-06-28,IRCTC,628.73,630.22,622.32,624.56,1192576 -2023-06-30,IRCTC,627.98,637.17,626.0,630.81,1309614 -2023-07-03,IRCTC,631.51,635.73,627.74,628.83,782176 -2023-07-04,IRCTC,629.72,632.45,622.82,624.46,939181 -2023-07-05,IRCTC,625.45,628.73,622.87,626.34,690230 -2023-07-06,IRCTC,623.76,629.08,623.36,628.03,824834 -2023-07-07,IRCTC,628.03,632.16,622.77,626.39,1054909 -2023-07-10,IRCTC,627.49,627.74,610.2,611.74,1947356 -2023-07-11,IRCTC,612.09,620.34,610.85,614.82,1079845 -2023-07-12,IRCTC,615.67,618.25,610.95,616.51,957020 -2023-07-13,IRCTC,618.8,622.37,610.35,613.58,966834 -2023-07-14,IRCTC,615.72,619.49,612.44,618.65,757598 -2023-07-17,IRCTC,617.85,625.7,617.8,621.33,1006467 -2023-07-18,IRCTC,621.78,623.81,615.82,618.65,763870 -2023-07-19,IRCTC,618.8,623.27,618.6,621.28,655382 -2023-07-20,IRCTC,620.68,622.72,618.0,620.93,635393 -2023-07-21,IRCTC,619.79,626.15,616.21,618.9,1112376 -2023-07-24,IRCTC,618.99,622.77,614.18,616.11,875139 -2023-07-25,IRCTC,617.31,620.78,611.45,615.27,842704 -2023-07-26,IRCTC,615.27,619.79,614.43,615.82,781540 -2023-07-27,IRCTC,618.7,620.68,612.89,615.32,904121 -2023-07-28,IRCTC,615.82,627.69,614.03,626.39,1464610 -2023-07-31,IRCTC,628.23,638.31,626.79,636.33,2235245 -2023-08-01,IRCTC,637.67,644.52,631.36,638.41,2000678 -2023-08-02,IRCTC,638.66,639.9,626.34,633.45,1033405 -2023-08-03,IRCTC,633.64,658.13,630.81,655.74,4563922 -2023-08-04,IRCTC,662.0,664.39,647.2,649.14,2364709 -2023-08-07,IRCTC,653.56,654.06,644.77,649.39,1052162 -2023-08-08,IRCTC,652.37,653.86,636.33,638.26,1180459 -2023-08-09,IRCTC,641.44,648.89,636.03,644.27,1792990 -2023-08-10,IRCTC,644.57,644.57,630.81,642.09,2510995 -2023-08-11,IRCTC,642.63,675.11,641.09,658.03,8325028 -2023-08-14,IRCTC,659.17,659.17,634.24,645.27,2976922 -2023-08-16,IRCTC,645.27,645.41,634.79,637.02,1177223 -2023-08-17,IRCTC,639.06,647.8,634.69,644.72,1611226 -2023-08-18,IRCTC,645.12,654.48,638.69,641.03,1353750 -2023-08-21,IRCTC,641.03,649.6,638.04,648.11,1495106 -2023-08-22,IRCTC,648.7,654.09,644.87,649.3,1048022 -2023-08-23,IRCTC,650.6,657.17,646.16,647.26,1078844 -2023-08-24,IRCTC,649.65,662.06,649.6,657.17,2183330 -2023-08-25,IRCTC,657.97,667.54,648.61,655.83,3014348 -2023-08-28,IRCTC,656.58,681.58,653.74,675.61,5261237 -2023-08-29,IRCTC,681.48,683.48,668.78,670.03,2900392 -2023-08-30,IRCTC,675.51,680.29,668.53,670.08,1632153 -2023-08-31,IRCTC,674.51,676.3,666.34,669.53,1663214 -2023-09-01,IRCTC,673.26,687.11,670.08,685.82,4146601 -2023-09-04,IRCTC,691.0,705.4,689.5,700.66,6419929 -2023-09-05,IRCTC,705.25,708.83,693.44,699.32,2678643 -2023-09-06,IRCTC,699.32,713.27,693.49,705.89,3235426 -2023-09-07,IRCTC,705.3,710.93,701.86,704.65,1886439 -2023-09-08,IRCTC,707.39,755.21,704.7,722.88,13572298 -2023-09-11,IRCTC,730.3,730.7,713.52,714.76,5096622 -2023-09-12,IRCTC,718.3,719.64,683.48,685.67,4330553 -2023-09-13,IRCTC,686.42,692.14,678.05,684.47,2241575 -2023-09-14,IRCTC,695.43,701.71,689.11,693.84,2678027 -2023-09-15,IRCTC,699.37,700.26,691.45,693.09,1614958 -2023-09-18,IRCTC,693.49,695.28,685.47,686.81,1032981 -2023-09-20,IRCTC,685.72,686.12,673.07,676.05,1353493 -2023-09-21,IRCTC,675.41,680.94,665.54,668.83,1346593 -2023-09-22,IRCTC,670.52,672.92,658.57,660.91,1386201 -2023-09-25,IRCTC,664.55,689.65,664.55,686.66,4487685 -2023-09-26,IRCTC,686.66,688.96,677.55,679.04,1055108 -2023-09-27,IRCTC,679.04,683.97,671.62,679.49,1155826 -2023-09-28,IRCTC,681.19,685.87,667.54,669.63,1109275 -2023-09-29,IRCTC,673.61,680.84,671.32,678.35,846290 -2023-10-03,IRCTC,678.15,704.8,674.31,700.96,3635424 -2023-10-04,IRCTC,697.38,706.84,694.59,701.46,2562621 -2023-10-05,IRCTC,703.4,723.83,703.05,716.8,5547419 -2023-10-06,IRCTC,719.29,719.99,711.37,717.15,1644795 -2023-10-09,IRCTC,706.39,707.39,695.68,700.26,1760290 -2023-10-10,IRCTC,701.41,708.98,700.41,703.1,1371262 -2023-10-11,IRCTC,707.39,709.18,700.86,702.01,946589 -2023-10-12,IRCTC,702.41,705.1,695.98,697.67,1230285 -2023-10-13,IRCTC,695.68,703.9,690.65,701.56,1018087 -2023-10-16,IRCTC,702.41,706.44,698.67,700.76,799567 -2023-10-17,IRCTC,701.21,716.75,700.46,711.97,2163042 -2023-10-18,IRCTC,715.71,715.86,696.53,701.26,1690083 -2023-10-19,IRCTC,698.82,702.16,687.76,697.08,1100204 -2023-10-20,IRCTC,697.43,700.91,687.46,689.55,1232956 -2023-10-23,IRCTC,690.1,690.1,660.56,663.75,1717013 -2023-10-25,IRCTC,664.8,670.52,648.71,655.63,1305923 -2023-10-26,IRCTC,653.99,653.99,633.21,642.68,1821947 -2023-10-27,IRCTC,647.51,659.17,646.01,656.92,1056784 -2023-10-30,IRCTC,659.27,663.35,650.1,660.86,988891 -2023-10-31,IRCTC,662.3,666.44,660.51,662.9,603228 -2023-11-01,IRCTC,663.6,667.54,649.6,650.45,840037 -2023-11-02,IRCTC,655.53,661.11,647.31,652.89,1442254 -2023-11-03,IRCTC,657.57,663.65,655.63,661.16,763012 -2023-11-06,IRCTC,668.03,671.67,663.95,669.03,734713 -2023-11-07,IRCTC,671.47,680.79,667.54,678.59,1366389 -2023-11-08,IRCTC,687.46,687.46,669.08,674.41,2294522 -2023-11-09,IRCTC,676.5,677.4,661.96,668.08,1785791 -2023-11-10,IRCTC,667.44,673.61,663.35,669.98,711757 -2023-11-13,IRCTC,674.51,674.51,666.59,668.53,517232 -2023-11-15,IRCTC,675.21,676.45,671.52,674.86,736475 -2023-11-16,IRCTC,674.51,681.38,673.21,677.15,1042850 -2023-11-17,IRCTC,679.65,711.5,677.2,707.35,4894657 -2023-11-20,IRCTC,709.9,712.0,694.75,701.3,1714181 -2023-11-21,IRCTC,705.3,719.9,703.5,708.95,4324116 -2023-11-22,IRCTC,709.0,711.8,693.05,700.0,1440191 -2023-11-23,IRCTC,704.0,706.45,699.0,700.0,1285720 -2023-11-24,IRCTC,703.0,704.4,691.6,692.8,896138 -2023-11-28,IRCTC,697.2,699.2,692.8,696.8,877968 -2023-11-29,IRCTC,696.8,709.5,696.8,700.5,1575534 -2023-11-30,IRCTC,700.0,710.0,700.0,705.75,2128035 -2023-12-01,IRCTC,710.0,710.0,700.0,701.3,1060638 -2023-12-04,IRCTC,708.0,724.0,706.0,720.85,4528427 -2023-12-05,IRCTC,724.75,728.95,709.05,715.1,2826160 -2023-12-06,IRCTC,719.4,749.9,716.6,740.5,10164743 -2023-12-07,IRCTC,742.75,762.25,732.0,757.8,7412553 -2023-12-08,IRCTC,762.45,769.85,739.2,749.55,4842223 -2023-12-11,IRCTC,750.95,766.55,750.0,762.1,3619579 -2023-12-12,IRCTC,766.4,786.4,763.35,770.6,7248708 -2023-12-13,IRCTC,774.4,781.55,763.8,777.95,2986173 -2023-12-14,IRCTC,799.95,799.95,785.5,791.05,5071262 -2023-12-15,IRCTC,797.0,797.0,778.65,780.85,2894186 -2023-12-18,IRCTC,784.85,889.35,779.1,879.15,36365109 -2023-12-19,IRCTC,881.2,916.5,852.2,882.1,37499776 -2023-12-20,IRCTC,886.7,890.0,805.25,815.15,17968498 -2023-12-21,IRCTC,807.0,874.5,801.9,868.25,25159581 -2023-12-22,IRCTC,875.0,886.9,853.9,860.9,10046698 -2023-12-26,IRCTC,865.0,883.9,859.0,869.8,6342848 -2023-12-27,IRCTC,874.8,884.7,858.95,867.5,5028695 -2023-12-28,IRCTC,873.95,875.0,862.05,864.15,3578585 -2023-12-29,IRCTC,866.0,895.0,859.05,887.5,10705182 -2024-01-01,IRCTC,892.0,916.85,888.0,891.85,9040913 -2024-01-02,IRCTC,895.7,903.3,866.8,886.2,5242381 -2024-01-03,IRCTC,886.3,910.0,886.2,899.25,6852189 -2024-01-04,IRCTC,903.9,912.0,895.25,901.55,4427039 -2024-01-05,IRCTC,905.0,923.45,894.05,905.9,9811302 -2024-01-08,IRCTC,914.2,929.0,905.85,916.55,9604429 -2024-01-09,IRCTC,925.0,926.7,912.0,918.8,4254653 -2024-01-10,IRCTC,920.0,944.5,907.4,941.7,8474409 -2024-01-11,IRCTC,949.0,951.8,938.0,940.3,6012001 -2024-01-12,IRCTC,945.6,962.0,941.35,951.2,6044161 -2024-01-15,IRCTC,961.0,976.45,951.05,967.4,6618736 -2024-01-16,IRCTC,970.0,971.5,935.15,949.65,5464749 -2024-01-17,IRCTC,944.9,950.5,932.0,934.7,3782327 -2024-01-18,IRCTC,935.1,944.0,870.3,927.25,6557942 -2024-01-19,IRCTC,935.0,988.8,934.05,983.8,14486659 -2024-01-23,IRCTC,1045.05,1046.9,926.65,935.35,15704924 -2024-01-24,IRCTC,941.5,977.0,909.1,970.6,8909650 -2024-01-25,IRCTC,975.55,989.95,959.0,970.3,6428039 -2024-01-29,IRCTC,983.9,989.9,972.65,981.8,3870322 -2024-01-30,IRCTC,986.35,986.65,961.15,964.05,2502690 -2024-01-31,IRCTC,968.9,981.9,965.0,977.2,2254800 -2024-02-01,IRCTC,988.5,993.5,958.05,963.3,5130192 -2024-02-02,IRCTC,968.95,986.3,963.9,967.5,2803549 -2024-02-05,IRCTC,971.9,972.8,941.15,946.65,3260389 -2024-02-06,IRCTC,950.0,968.4,939.5,965.25,2521842 -2024-02-07,IRCTC,969.0,972.6,948.3,954.75,1956892 -2024-02-08,IRCTC,957.6,958.55,941.8,944.35,1638646 -2024-02-09,IRCTC,949.1,954.4,916.0,939.15,2482688 -2024-02-12,IRCTC,941.95,947.0,894.0,900.1,3029950 -2024-02-13,IRCTC,900.1,914.7,877.0,910.45,3906213 -2024-02-14,IRCTC,915.5,934.0,897.3,929.2,4480920 -2024-02-15,IRCTC,938.45,968.0,935.2,951.5,4532823 -2024-02-16,IRCTC,957.0,959.85,937.1,940.65,2036667 -2024-02-19,IRCTC,942.0,956.75,939.55,946.95,2063916 -2024-02-20,IRCTC,947.4,954.9,944.25,951.9,1723035 -2024-02-21,IRCTC,952.65,959.55,922.1,925.75,2291737 -2024-02-22,IRCTC,928.1,939.25,917.1,935.65,1724197 -2024-02-23,IRCTC,947.3,971.0,944.15,964.85,7709557 -2024-02-26,IRCTC,966.95,989.9,964.0,968.4,7397592 -2024-02-27,IRCTC,968.9,974.0,948.15,952.75,2829201 -2024-02-28,IRCTC,953.0,959.65,920.0,924.05,2972449 -2024-02-29,IRCTC,923.0,933.95,912.4,927.4,3232361 -2024-03-01,IRCTC,934.0,938.05,927.0,929.3,1305118 -2024-03-04,IRCTC,934.8,945.85,923.95,938.0,2010812 -2024-03-05,IRCTC,938.0,941.25,928.65,935.8,1167131 -2024-03-06,IRCTC,936.0,937.0,911.55,929.05,1888149 -2024-03-07,IRCTC,931.6,946.45,930.15,937.2,1565514 -2024-03-11,IRCTC,937.2,961.0,931.05,938.6,3587812 -2024-03-12,IRCTC,939.0,941.4,915.5,920.95,1570749 -2024-03-13,IRCTC,925.15,931.5,869.0,880.65,4244094 -2024-03-14,IRCTC,875.05,905.35,862.75,898.75,2731461 -2024-03-15,IRCTC,899.0,916.15,877.05,912.5,3393550 -2024-03-18,IRCTC,912.5,922.95,904.0,918.9,1605008 -2024-03-19,IRCTC,918.9,918.9,900.0,906.4,1737458 -2024-03-20,IRCTC,906.0,916.5,882.8,901.9,1978201 -2024-03-21,IRCTC,913.0,943.9,910.2,934.75,3688075 -2024-03-22,IRCTC,938.9,940.9,926.5,928.7,1554947 -2024-03-26,IRCTC,928.7,936.75,920.15,928.75,1707716 -2024-03-27,IRCTC,930.95,940.2,926.4,929.95,1511283 -2024-03-28,IRCTC,933.4,939.4,925.0,929.7,1729773 -2024-04-01,IRCTC,930.05,972.95,930.0,970.15,4502891 -2024-04-02,IRCTC,970.95,1012.3,964.1,1003.8,8068586 -2024-04-03,IRCTC,1003.0,1037.95,992.1,1014.65,7346168 -2024-04-04,IRCTC,1020.0,1022.5,994.05,998.15,2790135 -2024-04-05,IRCTC,998.0,1010.95,993.85,1002.95,1970844 -2024-04-08,IRCTC,1005.0,1026.0,998.0,1014.8,3002278 -2024-04-09,IRCTC,1019.65,1030.9,1006.1,1010.45,2439829 -2024-04-10,IRCTC,1014.65,1029.5,1013.4,1023.0,2728295 -2024-04-12,IRCTC,1022.75,1068.8,1016.85,1057.65,10944073 -2024-04-15,IRCTC,1044.95,1048.25,1018.95,1029.5,4729372 -2024-04-16,IRCTC,1024.6,1036.9,1006.25,1016.45,2760799 -2024-04-18,IRCTC,1022.4,1033.5,988.0,992.95,2259164 -2024-04-19,IRCTC,990.0,1006.15,970.5,992.0,3556149 -2024-04-22,IRCTC,1004.95,1008.05,995.0,1000.05,1465887 -2024-04-23,IRCTC,1005.0,1019.65,998.8,1016.3,1744634 -2024-04-24,IRCTC,1023.0,1027.95,1016.85,1025.35,1689611 -2024-04-25,IRCTC,1030.0,1038.0,1022.5,1027.8,1586884 -2024-04-26,IRCTC,1034.3,1059.0,1026.6,1044.45,3367252 -2024-04-29,IRCTC,1052.0,1068.0,1037.65,1045.25,3571796 -2024-04-30,IRCTC,1050.5,1057.7,1034.2,1038.75,1889199 -2024-05-02,IRCTC,1038.75,1076.45,1036.8,1056.3,3702221 -2024-05-03,IRCTC,1061.2,1075.6,1041.0,1052.45,2504576 -2024-05-06,IRCTC,1055.0,1057.2,1007.15,1022.2,3652645 -2024-05-07,IRCTC,1025.0,1029.1,987.25,993.5,2314924 -2024-05-08,IRCTC,989.0,1016.0,989.0,1007.45,1871931 -2024-05-09,IRCTC,1009.0,1013.45,982.7,986.1,1962409 -2024-05-10,IRCTC,988.35,1003.95,983.0,995.55,1307761 -2024-05-13,IRCTC,999.7,999.7,973.5,990.15,1422203 -2024-05-14,IRCTC,994.25,1032.55,993.65,1026.65,2536531 -2024-05-15,IRCTC,1027.05,1039.9,1020.25,1028.65,1328038 -2024-05-16,IRCTC,1031.0,1044.7,1029.1,1040.5,1662931 -2024-05-17,IRCTC,1041.1,1100.0,1039.15,1093.7,6852207 -2024-05-21,IRCTC,1109.0,1122.3,1087.55,1115.55,4808902 -2024-05-22,IRCTC,1121.1,1136.9,1106.05,1126.0,3646850 -2024-05-23,IRCTC,1129.0,1138.9,1116.6,1122.1,2440066 -2024-05-24,IRCTC,1124.0,1124.0,1107.0,1109.05,2116118 -2024-05-27,IRCTC,1116.1,1119.75,1095.05,1101.25,2681079 -2024-05-28,IRCTC,1105.0,1107.6,1077.75,1083.1,2907482 -2024-05-29,IRCTC,1046.1,1061.3,1027.15,1042.9,7214522 -2024-05-30,IRCTC,1042.9,1053.85,1020.5,1025.35,2329426 -2024-05-31,IRCTC,1035.4,1037.75,998.0,1020.35,4783658 +2020-07-01,IDEA,10.35,10.73,10.04,10.16,92180730 +2020-07-02,IDEA,10.14,10.4,9.75,10.04,87129080 +2020-07-06,IDEA,10.06,10.13,9.76,9.82,52987530 +2020-07-07,IDEA,9.82,9.88,9.45,9.58,60108190 +2020-07-08,IDEA,9.59,9.89,9.11,9.26,80397410 +2020-07-09,IDEA,9.31,9.49,9.02,9.37,50081280 +2020-07-10,IDEA,9.16,9.85,8.75,9.75,188473300 +2020-07-13,IDEA,9.99,10.09,9.5,9.76,52241030 +2020-07-14,IDEA,9.65,9.7,9.28,9.34,55990490 +2020-07-15,IDEA,9.21,9.33,8.41,8.65,81917940 +2020-07-16,IDEA,8.7,8.74,7.17,7.87,147806400 +2020-07-17,IDEA,7.65,9.04,7.42,8.88,117588900 +2020-07-20,IDEA,9.48,9.69,8.28,9.04,112385600 +2020-07-21,IDEA,8.99,8.99,8.15,8.31,88984330 +2020-07-22,IDEA,8.45,9.0,8.35,8.53,97890100 +2020-07-23,IDEA,8.75,8.9,8.53,8.59,30153140 +2020-07-24,IDEA,8.47,8.54,8.14,8.42,40331480 +2020-07-27,IDEA,8.22,8.4,8.02,8.07,51843850 +2020-07-28,IDEA,8.06,8.13,7.82,8.06,61306190 +2020-07-29,IDEA,8.04,8.62,7.87,8.26,95978180 +2020-07-30,IDEA,8.22,8.47,7.96,8.01,102416100 +2020-08-03,IDEA,8.4,8.81,8.05,8.72,103900800 +2020-08-04,IDEA,8.65,8.92,8.51,8.63,69686130 +2020-08-05,IDEA,8.6,8.74,8.15,8.31,60074620 +2020-08-06,IDEA,8.28,8.47,8.15,8.25,38463010 +2020-08-07,IDEA,7.9,8.93,7.64,8.83,112188400 +2020-08-10,IDEA,9.0,9.19,8.82,9.09,71981700 +2020-08-11,IDEA,9.0,9.0,8.65,8.71,27436760 +2020-08-12,IDEA,8.63,9.03,8.53,8.86,45913380 +2020-08-13,IDEA,8.91,9.13,8.79,9.04,43293360 +2020-08-14,IDEA,9.04,9.33,8.71,8.93,51549790 +2020-08-17,IDEA,9.11,9.13,8.85,8.98,27345510 +2020-08-18,IDEA,8.95,8.98,8.72,8.85,35000560 +2020-08-19,IDEA,8.72,8.88,8.62,8.71,24916330 +2020-08-20,IDEA,8.65,8.78,8.47,8.51,32531000 +2020-08-21,IDEA,8.35,8.68,8.35,8.53,29230440 +2020-08-24,IDEA,8.51,9.24,8.42,9.09,114998800 +2020-08-25,IDEA,9.21,9.25,8.91,9.02,30253900 +2020-08-26,IDEA,8.96,9.05,8.85,8.92,28322030 +2020-08-27,IDEA,8.88,8.96,8.74,8.88,51554690 +2020-08-28,IDEA,8.93,10.43,8.93,10.1,306450000 +2020-09-01,IDEA,10.8,10.95,7.69,8.89,224905100 +2020-09-02,IDEA,9.25,10.1,9.25,9.91,140138100 +2020-09-03,IDEA,10.5,12.88,10.45,12.56,358274400 +2020-09-04,IDEA,11.31,13.45,11.31,12.01,366230700 +2020-09-07,IDEA,13.21,13.21,11.95,12.3,208975200 +2020-09-08,IDEA,12.49,12.55,11.18,11.34,80750230 +2020-09-09,IDEA,10.92,11.24,10.54,11.07,92493880 +2020-09-10,IDEA,11.29,11.55,11.02,11.42,51507250 +2020-09-11,IDEA,11.41,11.42,10.91,11.13,48009800 +2020-09-14,IDEA,11.4,11.86,11.04,11.57,63923360 +2020-09-15,IDEA,11.84,12.2,11.66,11.75,130782100 +2020-09-16,IDEA,11.83,11.83,11.46,11.52,27714980 +2020-09-17,IDEA,11.36,11.43,11.11,11.27,41283220 +2020-09-18,IDEA,11.13,11.65,11.06,11.27,60419150 +2020-09-21,IDEA,11.25,11.36,10.3,10.39,70619080 +2020-09-22,IDEA,10.28,10.45,9.66,10.25,68516850 +2020-09-23,IDEA,10.2,10.2,8.81,9.22,98081620 +2020-09-24,IDEA,8.9,9.44,8.55,9.12,112586800 +2020-09-25,IDEA,9.35,10.48,9.06,10.36,130005200 +2020-09-28,IDEA,10.7,10.75,10.12,10.34,94780950 +2020-09-29,IDEA,10.11,10.25,9.54,9.81,61693480 +2020-10-01,IDEA,9.25,9.5,9.11,9.24,51014600 +2020-10-05,IDEA,9.25,9.48,8.94,9.02,46839440 +2020-10-06,IDEA,9.06,9.15,8.76,8.8,42413790 +2020-10-07,IDEA,8.77,8.86,8.5,8.53,45734890 +2020-10-08,IDEA,8.57,9.18,8.56,8.93,36991250 +2020-10-09,IDEA,9.06,9.18,8.87,8.9,19594600 +2020-10-12,IDEA,8.94,9.01,8.65,8.7,23883720 +2020-10-13,IDEA,8.55,8.67,8.47,8.54,22229450 +2020-10-14,IDEA,8.68,8.68,8.23,8.4,25722800 +2020-10-15,IDEA,8.27,8.33,7.93,7.99,46193350 +2020-10-16,IDEA,8.01,8.29,7.94,8.03,24605680 +2020-10-19,IDEA,8.1,8.16,7.6,7.95,40979330 +2020-10-20,IDEA,7.88,8.87,7.74,8.73,96454520 +2020-10-21,IDEA,8.73,8.9,8.48,8.63,51176510 +2020-10-22,IDEA,8.42,8.98,8.42,8.88,39924140 +2020-10-23,IDEA,9.03,9.25,8.89,9.07,60426400 +2020-10-26,IDEA,9.07,9.13,8.85,8.9,31973800 +2020-10-27,IDEA,8.7,8.85,8.66,8.73,25125190 +2020-10-28,IDEA,8.65,9.05,8.57,8.68,42220340 +2020-10-29,IDEA,8.68,8.71,8.28,8.38,36166380 +2020-10-30,IDEA,8.0,8.92,8.0,8.75,93918930 +2020-11-02,IDEA,8.77,8.9,8.41,8.71,51444700 +2020-11-03,IDEA,8.73,8.73,8.52,8.58,28225570 +2020-11-04,IDEA,8.5,8.58,8.36,8.41,25118300 +2020-11-05,IDEA,8.47,8.58,8.35,8.47,26972780 +2020-11-06,IDEA,8.44,8.99,8.42,8.6,31762950 +2020-11-09,IDEA,8.7,8.79,8.55,8.68,34701660 +2020-11-10,IDEA,8.69,8.7,8.5,8.53,26669820 +2020-11-11,IDEA,8.5,8.64,8.4,8.48,27164480 +2020-11-12,IDEA,8.46,8.6,8.39,8.51,22475190 +2020-11-13,IDEA,8.48,8.83,8.47,8.72,46136890 +2020-11-14,IDEA,8.92,9.25,8.79,9.11,59834890 +2020-11-17,IDEA,9.11,10.02,9.1,9.29,151265100 +2020-11-18,IDEA,9.24,9.56,9.11,9.2,44235130 +2020-11-19,IDEA,9.12,9.59,9.04,9.27,61502230 +2020-11-20,IDEA,9.6,10.13,9.5,10.04,138280500 +2020-11-23,IDEA,10.28,10.6,10.17,10.4,57281880 +2020-11-24,IDEA,10.5,10.74,10.13,10.27,108833800 +2020-11-25,IDEA,10.25,10.35,9.64,9.72,116337000 +2020-11-26,IDEA,9.69,10.0,9.62,9.95,82543680 +2020-11-27,IDEA,10.01,10.09,9.69,9.81,46160820 +2020-12-01,IDEA,9.77,10.34,9.61,10.05,89493590 +2020-12-02,IDEA,10.0,10.18,9.85,9.91,44478190 +2020-12-03,IDEA,9.96,10.03,9.82,9.94,46879310 +2020-12-04,IDEA,9.89,10.0,9.68,9.77,30368300 +2020-12-07,IDEA,9.77,9.83,9.56,9.61,31693240 +2020-12-08,IDEA,9.64,9.85,9.52,9.57,50128190 +2020-12-09,IDEA,9.6,10.0,9.45,9.87,123368400 +2020-12-10,IDEA,9.9,10.09,9.66,9.85,58280030 +2020-12-11,IDEA,9.83,10.35,9.73,10.11,129928300 +2020-12-14,IDEA,10.3,10.39,9.92,10.06,109621700 +2020-12-15,IDEA,10.03,10.05,9.73,9.9,46587460 +2020-12-16,IDEA,9.92,10.13,9.83,9.98,60286780 +2020-12-17,IDEA,9.95,10.23,9.85,9.93,70817850 +2020-12-18,IDEA,9.89,10.11,9.71,9.84,64840390 +2020-12-21,IDEA,9.99,10.04,8.9,9.22,85615730 +2020-12-22,IDEA,9.22,9.59,8.9,9.52,127025700 +2020-12-23,IDEA,9.49,10.68,9.41,10.56,219154700 +2020-12-24,IDEA,10.52,10.6,9.94,10.1,146345600 +2020-12-28,IDEA,10.18,10.56,10.15,10.38,116399500 +2020-12-29,IDEA,10.42,10.5,10.15,10.29,101166700 +2020-12-30,IDEA,10.31,10.35,10.07,10.22,103379700 +2021-01-01,IDEA,10.72,11.33,10.61,11.2,121582200 +2021-01-04,IDEA,11.89,12.15,11.44,11.92,183205400 +2021-01-05,IDEA,11.83,12.11,11.58,11.91,122443200 +2021-01-06,IDEA,12.05,12.23,11.5,11.85,127002100 +2021-01-07,IDEA,11.96,12.35,11.86,11.97,124953200 +2021-01-08,IDEA,12.1,12.29,11.67,11.78,99518910 +2021-01-11,IDEA,11.95,12.05,11.35,11.49,78463220 +2021-01-12,IDEA,11.41,12.23,11.31,12.11,107422500 +2021-01-13,IDEA,12.23,12.75,11.9,12.24,154918500 +2021-01-14,IDEA,12.35,12.44,12.13,12.3,54193840 +2021-01-15,IDEA,12.35,13.8,12.3,13.62,301409100 +2021-01-18,IDEA,13.62,13.62,12.6,13.0,108311700 +2021-01-19,IDEA,13.12,13.62,13.11,13.32,89666710 +2021-01-20,IDEA,13.33,13.5,13.22,13.37,59316420 +2021-01-21,IDEA,13.35,13.64,12.8,12.88,83896440 +2021-01-22,IDEA,12.91,13.09,12.4,12.7,96501770 +2021-01-25,IDEA,12.78,12.84,11.55,11.79,109451800 +2021-01-27,IDEA,11.69,11.98,11.35,11.6,105032800 +2021-01-28,IDEA,11.46,12.23,11.43,11.76,93840750 +2021-01-29,IDEA,11.84,11.98,10.94,11.24,70460050 +2021-02-01,IDEA,11.13,11.79,10.82,11.71,84092140 +2021-02-02,IDEA,11.82,11.94,11.54,11.87,66240860 +2021-02-03,IDEA,11.9,12.75,11.72,12.26,96569050 +2021-02-04,IDEA,12.29,12.48,12.1,12.16,48927460 +2021-02-05,IDEA,12.2,12.43,11.89,11.99,56916760 +2021-02-08,IDEA,12.06,12.16,11.62,11.71,48400850 +2021-02-09,IDEA,11.6,12.5,11.6,11.96,101321300 +2021-02-10,IDEA,11.95,12.1,11.71,11.91,46829980 +2021-02-11,IDEA,11.86,13.0,11.86,12.9,168314100 +2021-02-12,IDEA,12.88,13.0,12.27,12.54,84603460 +2021-02-15,IDEA,12.14,12.9,11.92,12.08,68242120 +2021-02-16,IDEA,12.18,12.25,11.68,11.8,41760160 +2021-02-17,IDEA,11.72,12.37,11.68,11.89,75519070 +2021-02-18,IDEA,11.65,11.95,11.46,11.58,48014180 +2021-02-19,IDEA,11.46,11.7,10.79,10.91,102621800 +2021-02-22,IDEA,10.91,11.24,10.64,10.76,83005630 +2021-02-23,IDEA,10.82,11.14,10.8,11.01,76145290 +2021-02-24,IDEA,11.13,11.58,11.1,11.45,78047220 +2021-02-25,IDEA,11.52,11.83,11.46,11.64,54529730 +2021-02-26,IDEA,11.5,11.75,11.25,11.33,52183500 +2021-03-01,IDEA,11.36,11.48,10.9,11.07,51946780 +2021-03-02,IDEA,11.13,11.49,10.9,11.38,72905610 +2021-03-03,IDEA,11.45,11.62,11.1,11.16,43725640 +2021-03-04,IDEA,11.01,11.15,10.9,11.0,46390340 +2021-03-05,IDEA,10.9,11.02,10.4,10.55,92687860 +2021-03-08,IDEA,10.65,10.85,10.45,10.51,56687860 +2021-03-09,IDEA,10.65,10.65,9.9,10.12,74498500 +2021-03-10,IDEA,10.19,10.38,10.12,10.31,39170520 +2021-03-12,IDEA,10.4,10.59,10.16,10.23,49151200 +2021-03-15,IDEA,10.23,10.23,9.91,10.07,36544090 +2021-03-16,IDEA,10.07,10.75,10.06,10.17,50125050 +2021-03-17,IDEA,10.15,10.2,9.78,9.84,48526520 +2021-03-18,IDEA,10.05,10.25,9.63,9.93,48467830 +2021-03-19,IDEA,9.88,9.94,9.57,9.75,48821060 +2021-03-22,IDEA,9.7,10.14,9.56,10.02,47197730 +2021-03-23,IDEA,10.05,10.18,9.91,10.1,41780020 +2021-03-24,IDEA,10.02,10.05,9.72,9.77,30827480 +2021-03-25,IDEA,9.78,9.8,8.8,8.92,267052500 +2021-03-26,IDEA,9.25,9.4,9.06,9.11,143207100 +2021-03-30,IDEA,9.27,9.47,9.0,9.21,49972140 +2021-04-01,IDEA,9.3,10.12,9.22,9.98,74768700 +2021-04-05,IDEA,9.98,9.98,9.26,9.53,54546650 +2021-04-06,IDEA,9.47,9.9,9.45,9.66,52219130 +2021-04-07,IDEA,9.87,9.98,9.7,9.77,37073530 +2021-04-08,IDEA,9.85,9.94,9.37,9.43,46952290 +2021-04-09,IDEA,9.43,9.67,9.38,9.43,31328200 +2021-04-12,IDEA,9.22,9.27,8.62,8.76,73649940 +2021-04-13,IDEA,8.8,8.99,8.8,8.95,37175680 +2021-04-15,IDEA,8.95,9.09,8.68,8.93,35534780 +2021-04-16,IDEA,8.81,8.95,8.8,8.83,20645000 +2021-04-19,IDEA,8.65,8.65,8.3,8.48,27690610 +2021-04-20,IDEA,8.5,8.64,8.31,8.43,31967540 +2021-04-22,IDEA,8.44,8.64,8.37,8.45,27203130 +2021-04-23,IDEA,8.42,8.6,8.3,8.48,32030310 +2021-04-26,IDEA,8.52,8.56,8.44,8.48,32830650 +2021-04-27,IDEA,8.47,8.74,8.46,8.7,31514960 +2021-04-28,IDEA,8.75,8.85,8.59,8.66,31377170 +2021-04-29,IDEA,8.68,8.73,8.35,8.4,55082360 +2021-05-03,IDEA,8.25,8.53,8.25,8.45,30833620 +2021-05-04,IDEA,8.48,8.56,8.21,8.27,43896060 +2021-05-05,IDEA,8.33,8.43,8.28,8.37,22891510 +2021-05-06,IDEA,8.39,8.41,8.26,8.31,21406920 +2021-05-07,IDEA,8.36,8.37,8.2,8.28,41069510 +2021-05-10,IDEA,8.29,8.3,8.05,8.2,42075220 +2021-05-11,IDEA,8.11,8.2,8.06,8.1,36574990 +2021-05-12,IDEA,8.16,9.15,8.15,8.79,149469600 +2021-05-14,IDEA,8.98,9.07,8.56,8.64,46667110 +2021-05-17,IDEA,8.73,8.73,8.51,8.56,24802420 +2021-05-18,IDEA,8.6,8.68,8.51,8.57,29901010 +2021-05-19,IDEA,8.51,8.68,8.4,8.43,32357160 +2021-05-20,IDEA,8.5,8.5,8.35,8.4,23795090 +2021-05-21,IDEA,8.45,8.69,8.42,8.57,38187680 +2021-05-24,IDEA,8.56,8.68,8.52,8.6,32900720 +2021-05-25,IDEA,8.63,8.68,8.48,8.54,27041930 +2021-05-26,IDEA,8.61,8.63,8.5,8.55,25711720 +2021-05-27,IDEA,8.57,8.59,8.41,8.47,55666610 +2021-05-28,IDEA,8.5,9.05,8.47,8.75,99258560 +2021-06-01,IDEA,8.7,8.76,8.47,8.53,40498960 +2021-06-02,IDEA,8.55,8.85,8.48,8.81,73336530 +2021-06-03,IDEA,8.82,9.45,8.81,9.34,141840200 +2021-06-04,IDEA,9.38,9.83,9.36,9.75,78252720 +2021-06-07,IDEA,9.98,10.22,9.95,10.09,87119290 +2021-06-08,IDEA,10.17,10.28,9.61,10.04,74253840 +2021-06-09,IDEA,10.06,10.16,9.52,9.66,59692020 +2021-06-10,IDEA,9.75,10.03,9.71,9.96,57756130 +2021-06-11,IDEA,10.02,10.15,9.77,9.87,57554370 +2021-06-14,IDEA,9.8,9.9,9.51,9.66,35039190 +2021-06-15,IDEA,9.75,9.87,9.66,9.71,32130180 +2021-06-16,IDEA,9.7,9.85,9.5,9.54,43130660 +2021-06-17,IDEA,9.5,9.77,9.39,9.43,49386560 +2021-06-18,IDEA,9.51,10.49,9.05,10.36,147009100 +2021-06-21,IDEA,10.4,10.55,10.01,10.17,86089640 +2021-06-22,IDEA,10.22,10.3,9.9,10.0,74098600 +2021-06-23,IDEA,10.07,10.13,9.88,9.93,54386760 +2021-06-24,IDEA,10.03,10.1,9.5,9.57,134096700 +2021-06-25,IDEA,9.67,10.83,9.64,10.59,167487600 +2021-06-28,IDEA,10.98,10.98,10.37,10.5,61103920 +2021-06-29,IDEA,10.48,10.65,10.0,10.09,65674070 +2021-04-01,INFY,1272.27,1282.96,1263.97,1277.06,5675155 +2021-04-05,INFY,1282.41,1313.75,1278.72,1299.83,9479572 +2021-04-06,INFY,1311.91,1314.68,1296.65,1300.89,5793571 +2021-04-07,INFY,1300.16,1322.93,1296.79,1318.55,5879234 +2021-04-08,INFY,1318.36,1338.37,1310.07,1327.45,5654434 +2021-04-09,INFY,1341.41,1341.41,1318.41,1328.55,6052712 +2021-04-12,INFY,1358.93,1362.2,1304.54,1314.45,20384532 +2021-04-13,INFY,1321.13,1323.2,1267.66,1288.08,14855206 +2021-04-15,INFY,1228.29,1259.73,1216.95,1254.52,25342491 +2021-04-16,INFY,1258.44,1263.83,1241.48,1248.07,10879878 +2021-04-19,INFY,1235.39,1271.99,1228.34,1256.18,12508028 +2021-04-20,INFY,1271.35,1271.35,1237.6,1245.85,8560766 +2021-04-22,INFY,1249.73,1258.25,1240.14,1245.62,6622446 +2021-04-23,INFY,1238.16,1243.13,1227.09,1229.67,7316262 +2021-04-26,INFY,1228.25,1245.81,1217.87,1238.66,7088606 +2021-04-27,INFY,1240.92,1247.38,1235.53,1243.23,3636115 +2021-04-28,INFY,1251.99,1253.37,1239.63,1250.14,4879234 +2021-04-29,INFY,1261.2,1262.13,1245.9,1250.46,5412357 +2021-05-03,INFY,1236.13,1254.75,1233.55,1246.5,4560337 +2021-05-04,INFY,1248.3,1249.17,1220.73,1225.62,4887060 +2021-05-05,INFY,1236.4,1238.99,1224.14,1236.77,3939788 +2021-05-06,INFY,1240.0,1258.16,1232.99,1255.3,4810090 +2021-05-07,INFY,1258.72,1265.86,1243.23,1246.96,4991435 +2021-05-10,INFY,1244.47,1247.28,1230.83,1234.98,7195348 +2021-05-11,INFY,1232.53,1236.31,1221.65,1226.77,6420988 +2021-05-12,INFY,1226.17,1226.17,1211.88,1223.41,5241898 +2021-05-14,INFY,1223.27,1223.27,1208.93,1213.63,4824609 +2021-05-17,INFY,1217.23,1230.73,1217.23,1225.62,5017129 +2021-05-18,INFY,1233.55,1239.63,1225.71,1235.39,5620150 +2021-05-19,INFY,1237.23,1251.48,1229.17,1232.62,4435878 +2021-05-20,INFY,1243.13,1243.78,1230.78,1234.75,4490092 +2021-05-21,INFY,1242.3,1251.52,1241.24,1248.76,4969733 +2021-05-24,INFY,1250.74,1256.59,1240.09,1242.81,4225371 +2021-05-25,INFY,1251.99,1261.2,1248.71,1255.3,4099340 +2021-05-26,INFY,1261.11,1290.71,1255.72,1288.17,6850024 +2021-05-27,INFY,1294.58,1305.69,1283.05,1292.78,15365391 +2021-05-28,INFY,1299.7,1303.61,1287.11,1295.36,4261312 +2021-06-01,INFY,1304.63,1305.57,1284.74,1292.71,4791325 +2021-06-02,INFY,1286.7,1297.13,1272.02,1284.74,9272276 +2021-06-03,INFY,1293.55,1303.7,1283.25,1294.99,5115645 +2021-06-04,INFY,1299.0,1301.75,1283.81,1291.26,4194328 +2021-06-07,INFY,1296.25,1297.18,1283.48,1294.99,5154576 +2021-06-08,INFY,1300.91,1324.9,1300.49,1316.7,7360630 +2021-06-09,INFY,1317.12,1327.93,1308.92,1318.89,5394317 +2021-06-10,INFY,1327.0,1331.66,1322.34,1327.28,3496575 +2021-06-11,INFY,1332.68,1352.72,1332.08,1348.34,6140828 +2021-06-14,INFY,1370.8,1376.39,1354.44,1362.22,7132294 +2021-06-15,INFY,1364.27,1375.46,1363.34,1373.5,5403104 +2021-06-16,INFY,1372.38,1387.99,1367.54,1379.74,7661710 +2021-06-17,INFY,1374.62,1400.29,1374.62,1393.44,7677951 +2021-06-18,INFY,1406.21,1412.55,1386.08,1400.9,13533974 +2021-06-21,INFY,1391.3,1403.23,1383.1,1398.1,5454052 +2021-06-22,INFY,1406.86,1417.81,1399.78,1408.87,6427862 +2021-06-23,INFY,1421.12,1421.12,1396.56,1400.76,5529809 +2021-06-24,INFY,1413.66,1461.89,1408.26,1452.99,10785137 +2021-06-25,INFY,1464.92,1470.51,1437.89,1466.97,9780240 +2021-06-28,INFY,1465.76,1472.51,1454.29,1464.73,5019178 +2021-06-29,INFY,1454.67,1466.46,1452.99,1456.58,5913567 2024-06-03,IRCTC,1084.95,1084.95,1038.2,1054.25,3598463 2024-06-04,IRCTC,1056.0,1056.0,845.3,912.05,11464052 2024-06-05,IRCTC,945.0,945.0,858.0,918.9,8798437 @@ -7652,1147 +654,68 @@ date,stock_name,open,high,low,close,volume 2024-07-26,IRCTC,976.0,991.35,972.9,984.15,1990326 2024-07-29,IRCTC,990.0,1000.8,985.3,991.45,1761942 2024-07-30,IRCTC,994.5,998.0,988.45,989.6,979935 -2024-07-31,IRCTC,990.0,994.4,985.5,987.65,994897 2024-08-01,IRCTC,989.9,995.0,976.0,980.5,998861 2024-08-02,IRCTC,972.75,976.5,963.65,966.4,1102487 2024-08-05,IRCTC,945.0,954.0,921.15,925.5,2629317 2024-08-06,IRCTC,925.5,946.75,915.9,919.15,1708694 -2020-01-01,KPITTECH,90.05,90.98,88.4,88.79,83742 -2020-01-02,KPITTECH,90.3,90.3,86.41,86.75,379118 -2020-01-03,KPITTECH,86.85,90.68,86.85,88.6,85097 -2020-01-06,KPITTECH,88.45,90.15,83.6,85.0,145949 -2020-01-07,KPITTECH,84.76,86.61,83.06,84.08,220910 -2020-01-08,KPITTECH,83.4,85.2,82.58,83.55,67647 -2020-01-09,KPITTECH,84.08,85.88,84.08,84.76,86291 -2020-01-10,KPITTECH,85.88,86.61,84.47,84.81,80918 -2020-01-13,KPITTECH,85.0,91.02,85.0,90.39,211648 -2020-01-14,KPITTECH,90.3,97.58,89.47,95.1,998988 -2020-01-15,KPITTECH,95.93,102.09,95.39,99.37,848535 -2020-01-16,KPITTECH,100.49,109.23,99.86,100.54,896671 -2020-01-17,KPITTECH,101.75,103.79,100.1,101.37,468742 -2020-01-20,KPITTECH,100.54,102.29,99.03,99.37,169817 -2020-01-21,KPITTECH,99.47,100.93,95.05,95.49,129903 -2020-01-22,KPITTECH,94.42,98.02,92.72,95.15,310593 -2020-01-23,KPITTECH,98.26,98.26,93.69,95.44,259241 -2020-01-24,KPITTECH,96.56,99.91,93.94,98.4,281871 -2020-01-27,KPITTECH,98.06,100.49,95.78,98.26,338075 -2020-01-28,KPITTECH,99.03,100.54,95.59,96.03,82063 -2020-01-29,KPITTECH,97.09,100.25,94.18,95.98,142643 -2020-01-30,KPITTECH,99.57,100.39,95.39,96.8,666845 -2020-01-31,KPITTECH,98.94,99.03,95.25,96.56,298722 -2020-02-03,KPITTECH,92.53,98.06,92.53,95.59,195670 -2020-02-04,KPITTECH,94.37,98.06,92.72,95.05,223180 -2020-02-05,KPITTECH,97.04,97.04,93.21,94.08,156877 -2020-02-06,KPITTECH,94.23,96.56,91.51,92.58,105172 -2020-02-07,KPITTECH,93.65,94.67,91.46,93.31,260963 -2020-02-10,KPITTECH,93.6,96.75,91.07,94.08,127819 -2020-02-11,KPITTECH,96.03,97.0,91.36,92.38,129514 -2020-02-12,KPITTECH,92.24,93.6,87.63,88.4,153058 -2020-02-13,KPITTECH,88.5,89.47,85.59,86.36,88598 -2020-02-14,KPITTECH,86.36,88.35,85.39,87.19,157871 -2020-02-17,KPITTECH,89.39,91.34,83.53,85.19,195849 -2020-02-18,KPITTECH,85.19,86.46,82.6,83.48,124666 -2020-02-19,KPITTECH,84.01,88.75,83.48,87.58,208775 -2020-02-20,KPITTECH,87.58,88.41,83.58,85.14,266221 -2020-02-24,KPITTECH,84.16,87.68,83.58,85.53,222363 -2020-02-25,KPITTECH,84.6,86.85,83.77,86.31,304923 -2020-02-26,KPITTECH,85.72,86.95,84.16,84.65,169304 -2020-02-27,KPITTECH,86.75,86.75,81.77,83.14,120320 -2020-02-28,KPITTECH,80.11,82.94,78.64,79.86,88348 -2020-03-02,KPITTECH,79.13,87.04,74.39,79.86,169068 -2020-03-03,KPITTECH,82.06,82.94,77.32,79.57,102652 -2020-03-04,KPITTECH,79.33,82.74,75.03,76.83,134921 -2020-03-05,KPITTECH,77.47,79.33,76.2,78.69,123260 -2020-03-06,KPITTECH,74.25,77.47,74.25,76.74,129998 -2020-03-09,KPITTECH,73.32,77.86,70.63,74.25,220593 -2020-03-11,KPITTECH,71.31,77.66,71.31,75.96,142776 -2020-03-12,KPITTECH,73.27,75.56,69.36,70.48,353993 -2020-03-13,KPITTECH,59.59,71.71,59.59,68.38,140172 -2020-03-16,KPITTECH,68.38,68.97,63.94,65.26,142676 -2020-03-17,KPITTECH,72.73,72.73,60.72,64.28,190919 -2020-03-18,KPITTECH,64.48,66.04,51.43,53.19,199255 -2020-03-19,KPITTECH,52.21,52.21,43.0,45.71,331837 -2020-03-20,KPITTECH,49.06,49.06,42.06,43.64,223396 -2020-03-23,KPITTECH,39.3,41.86,39.3,39.3,58295 -2020-03-24,KPITTECH,41.32,41.96,35.41,36.35,306871 -2020-03-25,KPITTECH,39.3,39.3,35.12,35.56,145598 -2020-03-26,KPITTECH,35.95,37.33,33.84,34.33,240503 -2020-03-27,KPITTECH,34.77,36.0,34.53,35.76,366800 -2020-03-30,KPITTECH,37.33,37.53,34.33,34.53,1080739 -2020-03-31,KPITTECH,35.46,36.25,34.28,34.72,884172 -2020-04-01,KPITTECH,35.26,36.45,34.43,35.61,731020 -2020-04-03,KPITTECH,35.71,37.38,34.97,37.33,178328 -2020-04-07,KPITTECH,39.11,39.16,37.43,39.11,214362 -2020-04-08,KPITTECH,39.4,41.03,38.42,41.03,340590 -2020-04-09,KPITTECH,43.05,43.05,41.37,42.16,135771 -2020-04-13,KPITTECH,41.03,44.23,40.09,40.34,299216 -2020-04-15,KPITTECH,41.27,41.27,39.4,39.89,676867 -2020-04-16,KPITTECH,41.13,41.47,39.5,40.98,152227 -2020-04-17,KPITTECH,42.36,43.0,41.47,42.95,151262 -2020-04-20,KPITTECH,44.92,45.07,43.54,45.07,127911 -2020-04-21,KPITTECH,45.07,47.28,45.07,47.23,377907 -2020-04-22,KPITTECH,49.25,49.55,45.02,48.22,244070 -2020-04-23,KPITTECH,49.75,49.75,47.28,49.25,150923 -2020-04-24,KPITTECH,48.27,48.27,47.28,47.53,60233 -2020-04-27,KPITTECH,47.78,49.15,46.79,48.42,100305 -2020-04-28,KPITTECH,49.15,50.83,47.87,50.09,160122 -2020-04-29,KPITTECH,50.98,52.55,49.3,52.31,107935 -2020-04-30,KPITTECH,54.92,54.92,54.18,54.92,95862 -2020-05-04,KPITTECH,52.21,57.63,52.21,56.99,238303 -2020-05-05,KPITTECH,58.96,59.55,54.18,54.23,196150 -2020-05-06,KPITTECH,54.23,55.9,51.52,52.65,193682 -2020-05-07,KPITTECH,52.65,55.06,50.73,51.96,77258 -2020-05-08,KPITTECH,53.88,54.08,52.06,52.36,115964 -2020-05-11,KPITTECH,53.19,53.19,49.75,49.79,166374 -2020-05-12,KPITTECH,49.79,50.24,47.33,49.4,202449 -2020-05-13,KPITTECH,51.86,51.86,47.78,50.24,257888 -2020-05-14,KPITTECH,49.15,51.12,47.73,48.91,235042 -2020-05-15,KPITTECH,48.32,49.89,46.49,48.76,244630 -2020-05-18,KPITTECH,48.32,49.06,46.35,46.35,110695 -2020-05-19,KPITTECH,46.99,47.18,44.03,44.67,133356 -2020-05-20,KPITTECH,42.51,45.31,42.46,42.46,137914 -2020-05-21,KPITTECH,41.67,42.46,40.34,40.34,242729 -2020-05-22,KPITTECH,38.37,42.26,38.37,41.08,997801 -2020-05-26,KPITTECH,41.08,42.9,40.39,42.55,493846 -2020-05-27,KPITTECH,42.65,44.67,40.88,44.08,982284 -2020-05-28,KPITTECH,44.33,46.25,44.33,46.25,3245527 -2020-05-29,KPITTECH,48.51,48.51,48.51,48.51,1701331 -2020-06-01,KPITTECH,50.93,50.93,50.93,50.93,28990 -2020-06-02,KPITTECH,53.44,53.44,52.21,53.44,867043 -2020-06-03,KPITTECH,56.1,56.1,56.1,56.1,175556 -2020-06-04,KPITTECH,57.08,57.13,53.34,54.33,1332734 -2020-06-05,KPITTECH,55.75,57.03,54.57,57.03,572169 -2020-06-08,KPITTECH,59.84,59.84,59.84,59.84,369731 -2020-06-09,KPITTECH,62.8,62.8,62.8,62.8,1481082 -2020-06-10,KPITTECH,65.8,65.9,61.07,61.22,1307515 -2020-06-11,KPITTECH,61.66,61.71,59.1,60.58,574821 -2020-06-12,KPITTECH,57.58,60.43,57.58,59.74,479790 -2020-06-15,KPITTECH,60.97,61.02,58.22,58.96,168541 -2020-06-16,KPITTECH,61.02,61.86,59.15,61.86,509580 -2020-06-17,KPITTECH,63.34,64.92,61.07,62.75,654504 -2020-06-18,KPITTECH,62.65,64.52,61.07,62.26,250606 -2020-06-19,KPITTECH,64.03,64.03,62.06,62.6,220112 -2020-06-22,KPITTECH,63.93,64.03,61.32,62.35,239431 -2020-06-23,KPITTECH,62.06,62.5,61.62,62.16,132295 -2020-06-24,KPITTECH,62.16,63.39,61.81,62.06,1428235 -2020-06-25,KPITTECH,61.96,65.16,60.19,62.06,1593120 -2020-06-26,KPITTECH,62.16,64.82,59.65,60.73,2445149 -2020-06-29,KPITTECH,60.58,62.85,59.35,61.22,2044031 -2020-06-30,KPITTECH,62.99,62.99,61.62,62.06,630837 -2020-07-01,KPITTECH,62.7,62.7,60.68,61.02,882223 -2020-07-02,KPITTECH,61.02,61.96,59.84,60.19,303452 -2020-07-03,KPITTECH,60.19,61.07,59.5,59.69,158228 -2020-07-06,KPITTECH,59.89,62.65,59.84,60.09,309454 -2020-07-07,KPITTECH,60.93,61.96,60.14,60.88,525115 -2020-07-08,KPITTECH,61.52,61.62,60.14,60.24,231140 -2020-07-09,KPITTECH,59.4,60.88,59.15,60.63,563667 -2020-07-10,KPITTECH,61.07,62.65,60.73,62.26,645314 -2020-07-13,KPITTECH,62.3,64.52,61.22,63.83,496249 -2020-07-14,KPITTECH,64.47,66.98,63.39,64.96,698966 -2020-07-15,KPITTECH,65.51,68.17,63.54,68.02,1127081 -2020-07-16,KPITTECH,71.37,71.42,68.95,70.87,940222 -2020-07-17,KPITTECH,70.92,71.42,67.38,67.38,371255 -2020-07-20,KPITTECH,67.62,67.62,64.03,65.21,295568 -2020-07-21,KPITTECH,66.69,68.46,66.69,67.48,606385 -2020-07-22,KPITTECH,68.26,68.26,64.13,66.84,472598 -2020-07-23,KPITTECH,65.11,67.87,65.11,66.05,107249 -2020-07-24,KPITTECH,65.8,68.26,65.26,66.59,192080 -2020-07-27,KPITTECH,67.48,67.77,65.11,65.95,588786 -2020-07-28,KPITTECH,66.89,66.89,65.26,65.56,323912 -2020-07-29,KPITTECH,65.95,66.29,64.08,64.42,551712 -2020-07-30,KPITTECH,65.01,65.01,62.75,64.18,255362 -2020-07-31,KPITTECH,65.01,65.36,62.8,63.34,327169 -2020-08-03,KPITTECH,64.08,65.51,63.04,63.54,542933 -2020-08-04,KPITTECH,62.55,66.69,62.16,66.69,1470376 -2020-08-05,KPITTECH,69.99,69.99,69.99,69.99,1041975 -2020-08-06,KPITTECH,73.49,73.49,67.48,73.49,1688859 -2020-08-07,KPITTECH,78.31,80.08,74.37,77.57,2128419 -2020-08-10,KPITTECH,80.28,84.42,78.11,80.73,902551 -2020-08-11,KPITTECH,80.82,82.15,76.93,78.76,2466389 -2020-08-12,KPITTECH,81.07,81.07,76.83,77.13,286530 -2020-08-13,KPITTECH,77.38,78.16,75.85,77.47,322347 -2020-08-14,KPITTECH,78.76,78.76,74.08,75.7,480066 -2020-08-17,KPITTECH,74.57,77.33,73.88,76.69,375175 -2020-08-18,KPITTECH,78.61,78.71,76.98,77.77,218856 -2020-08-19,KPITTECH,77.33,82.25,76.88,80.48,450689 -2020-08-20,KPITTECH,79.79,83.09,79.54,81.02,678646 -2020-08-21,KPITTECH,82.2,82.25,79.05,81.12,287428 -2020-08-24,KPITTECH,82.7,83.73,80.73,82.5,357803 -2020-08-25,KPITTECH,83.73,84.62,80.77,81.46,298969 -2020-08-26,KPITTECH,81.46,92.89,80.82,90.33,2166044 -2020-08-27,KPITTECH,91.12,94.42,87.18,88.65,913148 -2020-08-28,KPITTECH,90.53,90.97,86.14,87.18,308419 -2020-08-31,KPITTECH,89.1,91.02,78.9,83.09,706383 -2020-09-01,KPITTECH,83.09,86.04,66.49,80.77,424986 -2020-09-02,KPITTECH,80.48,83.58,80.33,82.79,169040 -2020-09-03,KPITTECH,82.79,86.98,82.74,83.73,165191 -2020-09-04,KPITTECH,81.02,85.7,79.99,82.79,1220540 -2020-09-07,KPITTECH,83.63,85.01,79.89,81.86,209218 -2020-09-08,KPITTECH,82.55,84.52,79.99,80.58,180641 -2020-09-09,KPITTECH,78.95,80.53,77.92,79.84,272029 -2020-09-10,KPITTECH,79.89,84.37,79.89,83.78,288817 -2020-09-11,KPITTECH,83.58,90.38,82.25,87.57,492199 -2020-09-14,KPITTECH,88.65,105.06,88.65,98.31,4213337 -2020-09-15,KPITTECH,102.15,102.15,95.06,97.62,1013682 -2020-09-16,KPITTECH,98.31,98.36,94.61,95.9,558702 -2020-09-17,KPITTECH,96.49,104.91,94.91,102.94,3117226 -2020-09-18,KPITTECH,104.42,112.79,98.51,106.09,3335903 -2020-09-21,KPITTECH,107.12,116.73,100.57,102.35,2867267 -2020-09-22,KPITTECH,103.78,111.61,97.52,105.5,2704170 -2020-09-23,KPITTECH,108.26,114.07,107.52,110.87,2196512 -2020-09-24,KPITTECH,110.82,113.72,105.6,109.34,1631688 -2020-09-25,KPITTECH,111.31,113.43,108.5,109.69,878918 -2020-09-28,KPITTECH,111.9,111.95,108.75,109.44,587730 -2020-09-29,KPITTECH,110.23,116.98,107.47,114.46,1281272 -2020-09-30,KPITTECH,117.52,125.1,115.94,120.52,3795961 -2020-10-01,KPITTECH,122.93,124.12,119.19,122.59,1020906 -2020-10-05,KPITTECH,124.81,127.76,118.31,120.32,2146062 -2020-10-06,KPITTECH,121.01,121.26,118.21,118.7,579907 -2020-10-07,KPITTECH,119.78,119.78,112.39,114.61,757405 -2020-10-08,KPITTECH,117.52,124.02,115.15,118.06,1577596 -2020-10-09,KPITTECH,118.7,119.83,113.48,114.27,547938 -2020-10-12,KPITTECH,115.05,116.43,109.44,111.71,641960 -2020-10-13,KPITTECH,112.1,121.56,109.88,117.52,2195622 -2020-10-14,KPITTECH,118.16,118.16,113.23,114.51,593649 -2020-10-15,KPITTECH,114.76,119.19,109.44,110.67,853431 -2020-10-16,KPITTECH,111.36,113.28,106.04,109.0,691017 -2020-10-19,KPITTECH,110.03,112.94,108.45,112.44,416436 -2020-10-20,KPITTECH,112.44,114.66,110.33,111.26,460104 -2020-10-21,KPITTECH,112.25,112.59,108.45,109.83,388851 -2020-10-22,KPITTECH,108.36,108.8,102.64,104.07,1417652 -2020-10-23,KPITTECH,104.42,105.4,102.2,103.82,572922 -2020-10-26,KPITTECH,104.32,104.96,98.8,99.74,492486 -2020-10-27,KPITTECH,99.69,100.82,94.96,97.62,738654 -2020-10-28,KPITTECH,96.14,100.08,95.94,96.34,329993 -2020-10-29,KPITTECH,96.34,97.37,93.09,93.48,345091 -2020-10-30,KPITTECH,93.63,98.16,91.81,92.79,1070363 -2020-11-02,KPITTECH,93.09,93.48,88.41,89.39,576288 -2020-11-03,KPITTECH,89.94,93.88,89.74,92.69,465637 -2020-11-04,KPITTECH,94.47,96.54,92.69,94.81,366516 -2020-11-05,KPITTECH,97.13,97.42,94.91,95.9,294935 -2020-11-06,KPITTECH,96.54,96.54,93.73,94.07,228694 -2020-11-09,KPITTECH,95.55,96.54,94.66,95.55,239919 -2020-11-10,KPITTECH,96.54,96.54,91.41,93.04,349979 -2020-11-11,KPITTECH,98.51,100.48,94.76,95.9,1680402 -2020-11-12,KPITTECH,97.37,98.21,96.09,96.58,334232 -2020-11-13,KPITTECH,97.08,101.95,95.25,100.82,2102959 -2020-11-14,KPITTECH,101.95,110.67,101.46,103.09,263235 -2020-11-17,KPITTECH,104.22,106.78,101.46,105.99,803392 -2020-11-18,KPITTECH,106.34,106.39,101.71,102.45,333405 -2020-11-19,KPITTECH,102.45,104.27,100.67,102.45,335137 -2020-11-20,KPITTECH,102.25,105.06,101.46,102.64,263265 -2020-11-23,KPITTECH,102.64,106.09,102.35,104.27,391822 -2020-11-24,KPITTECH,105.3,105.3,102.99,103.97,218222 -2020-11-25,KPITTECH,105.01,105.4,99.98,100.38,388033 -2020-11-26,KPITTECH,100.48,101.41,97.91,100.18,371155 -2020-11-27,KPITTECH,100.48,105.89,100.13,105.3,578251 -2020-12-01,KPITTECH,106.09,109.34,104.76,107.27,590141 -2020-12-02,KPITTECH,108.16,109.14,105.4,106.88,271766 -2020-12-03,KPITTECH,106.88,108.75,105.2,105.79,260403 -2020-12-04,KPITTECH,106.39,108.06,102.64,106.48,489407 -2020-12-07,KPITTECH,109.05,113.43,107.57,112.3,998523 -2020-12-08,KPITTECH,114.27,116.73,107.62,108.95,1183096 -2020-12-09,KPITTECH,109.44,112.59,109.44,110.87,429166 -2020-12-10,KPITTECH,110.87,111.06,105.7,106.09,477553 -2020-12-11,KPITTECH,106.44,109.34,105.99,106.68,375057 -2020-12-14,KPITTECH,108.95,112.25,108.45,109.34,362789 -2020-12-15,KPITTECH,109.93,109.93,106.44,108.45,280070 -2020-12-16,KPITTECH,108.85,113.97,107.72,112.35,1664792 -2020-12-17,KPITTECH,112.99,116.73,107.27,109.78,1557305 -2020-12-18,KPITTECH,110.62,119.63,108.55,117.86,3698887 -2020-12-21,KPITTECH,117.22,122.54,102.79,105.3,2818415 -2020-12-22,KPITTECH,106.39,121.61,103.92,118.75,3443451 -2020-12-23,KPITTECH,122.05,124.71,116.93,120.47,3460088 -2020-12-24,KPITTECH,121.11,121.85,116.24,117.42,1378861 -2020-12-28,KPITTECH,118.21,131.41,117.52,128.2,4486662 -2020-12-29,KPITTECH,131.9,133.67,124.71,129.53,2732053 -2020-12-30,KPITTECH,129.14,135.64,126.09,132.15,2967113 -2021-01-01,KPITTECH,138.99,146.43,138.99,141.75,2734406 -2021-01-04,KPITTECH,143.03,145.79,140.72,143.28,2237108 -2021-01-05,KPITTECH,140.72,144.8,139.19,141.95,1376388 -2021-01-06,KPITTECH,142.09,143.28,131.31,134.36,1817053 -2021-01-07,KPITTECH,135.94,139.88,132.1,133.28,775346 -2021-01-08,KPITTECH,134.36,138.4,131.11,137.71,1226824 -2021-01-11,KPITTECH,139.93,140.27,133.97,134.61,723765 -2021-01-12,KPITTECH,135.15,135.25,130.42,133.57,451271 -2021-01-13,KPITTECH,133.97,136.73,131.01,132.88,714528 -2021-01-14,KPITTECH,134.12,134.56,128.75,132.1,469381 -2021-01-15,KPITTECH,132.19,137.42,131.5,133.52,817322 -2021-01-18,KPITTECH,134.31,135.59,129.24,130.18,532034 -2021-01-19,KPITTECH,132.44,140.27,132.44,137.76,1297616 -2021-01-20,KPITTECH,138.4,141.75,135.54,139.24,1247608 -2021-01-21,KPITTECH,140.32,140.47,135.94,137.22,677450 -2021-01-22,KPITTECH,136.92,137.86,132.1,133.08,425337 -2021-01-25,KPITTECH,134.16,135.0,124.9,131.65,813436 -2021-01-27,KPITTECH,132.49,137.61,128.89,134.07,591758 -2021-01-28,KPITTECH,132.98,134.46,130.03,130.96,438527 -2021-01-29,KPITTECH,134.95,142.83,132.79,140.67,3405591 -2021-02-01,KPITTECH,140.37,140.57,130.03,135.84,1632716 -2021-02-02,KPITTECH,138.5,139.04,132.29,132.93,825683 -2021-02-03,KPITTECH,134.85,135.59,132.39,133.38,810617 -2021-02-04,KPITTECH,134.16,135.89,133.18,134.46,665122 -2021-02-05,KPITTECH,134.07,137.81,130.13,130.67,847117 -2021-02-08,KPITTECH,132.0,137.61,131.31,136.53,1051028 -2021-02-09,KPITTECH,137.42,137.42,128.16,134.76,953248 -2021-02-10,KPITTECH,135.94,136.09,132.49,133.23,757841 -2021-02-11,KPITTECH,133.87,133.92,131.46,132.44,357201 -2021-02-12,KPITTECH,133.13,134.46,131.55,133.62,520110 -2021-02-15,KPITTECH,132.98,134.76,131.26,132.34,355705 -2021-02-16,KPITTECH,131.55,133.03,129.14,129.83,435811 -2021-02-17,KPITTECH,130.42,133.67,128.16,131.11,496792 -2021-02-18,KPITTECH,131.8,133.43,129.19,130.47,355391 -2021-02-19,KPITTECH,131.36,132.88,129.34,131.55,427228 -2021-02-22,KPITTECH,133.62,133.62,128.3,129.83,692091 -2021-02-23,KPITTECH,130.52,139.53,128.55,135.3,929491 -2021-02-24,KPITTECH,135.3,142.73,134.02,139.98,1144061 -2021-02-25,KPITTECH,141.31,147.76,137.32,144.51,1226980 -2021-02-26,KPITTECH,140.03,145.69,139.34,142.44,796540 -2021-03-01,KPITTECH,144.8,145.15,139.78,140.37,365330 -2021-03-02,KPITTECH,140.37,142.39,138.99,139.58,370431 -2021-03-03,KPITTECH,140.57,140.86,138.01,139.29,741315 -2021-03-04,KPITTECH,139.29,140.62,137.91,138.2,863274 -2021-03-05,KPITTECH,138.25,139.68,133.18,135.94,591713 -2021-03-08,KPITTECH,136.92,146.28,136.68,143.03,2451558 -2021-03-09,KPITTECH,144.8,167.07,144.06,159.28,5176733 -2021-03-10,KPITTECH,167.9,171.4,152.68,157.26,12204967 -2021-03-12,KPITTECH,157.41,158.45,152.73,154.75,2819710 -2021-03-15,KPITTECH,155.15,156.33,149.33,150.22,1324351 -2021-03-16,KPITTECH,151.4,163.91,151.11,158.94,3063018 -2021-03-17,KPITTECH,160.56,166.38,151.7,154.85,2274355 -2021-03-18,KPITTECH,156.82,161.01,147.96,152.19,1707129 -2021-03-19,KPITTECH,149.78,156.38,143.08,155.0,1045666 -2021-03-22,KPITTECH,152.98,161.06,151.55,159.53,726098 -2021-03-23,KPITTECH,160.56,165.98,159.73,163.81,1639879 -2021-03-24,KPITTECH,164.41,182.24,163.81,169.38,5967360 -2021-03-25,KPITTECH,170.61,173.86,165.59,167.95,1932407 -2021-03-26,KPITTECH,173.17,179.67,169.53,173.81,2148266 -2021-03-30,KPITTECH,179.28,180.95,172.63,176.52,1341940 -2021-03-31,KPITTECH,176.77,178.1,172.78,174.9,774556 -2021-04-01,KPITTECH,174.85,177.8,170.66,173.07,774661 -2021-04-05,KPITTECH,172.88,176.72,170.41,173.12,663451 -2021-04-06,KPITTECH,174.7,174.75,168.99,170.27,448642 -2021-04-07,KPITTECH,171.01,204.3,167.95,195.83,6940400 -2021-04-08,KPITTECH,197.01,201.64,189.18,191.3,2329944 -2021-04-09,KPITTECH,192.53,192.78,183.61,191.2,1082181 -2021-04-12,KPITTECH,187.16,190.12,177.36,184.3,1186123 -2021-04-13,KPITTECH,184.21,191.79,183.22,185.14,498923 -2021-04-15,KPITTECH,185.78,190.85,181.25,184.01,645603 -2021-04-16,KPITTECH,185.49,197.55,185.19,188.69,1837470 -2021-04-19,KPITTECH,186.91,195.98,182.24,189.28,1883975 -2021-04-20,KPITTECH,192.78,194.99,189.13,190.02,503342 -2021-04-22,KPITTECH,190.02,193.37,187.6,191.05,428426 -2021-04-23,KPITTECH,191.1,197.5,191.1,193.17,1259231 -2021-04-26,KPITTECH,199.97,199.97,193.66,195.39,609780 -2021-04-27,KPITTECH,196.96,197.26,194.06,194.99,427357 -2021-04-28,KPITTECH,196.91,197.01,190.51,191.2,832028 -2021-04-29,KPITTECH,201.94,205.88,192.09,192.78,2370175 -2021-04-30,KPITTECH,193.46,199.97,191.79,194.3,2137098 -2021-05-03,KPITTECH,192.33,201.94,192.33,199.42,1209199 -2021-05-04,KPITTECH,202.33,212.23,199.57,201.35,2039362 -2021-05-05,KPITTECH,205.88,206.32,198.59,199.33,611290 -2021-05-06,KPITTECH,202.92,207.21,199.03,201.1,1894171 -2021-05-07,KPITTECH,202.38,202.43,198.29,199.42,689464 -2021-05-10,KPITTECH,200.06,205.88,197.85,200.26,886723 -2021-05-11,KPITTECH,198.19,210.11,198.09,205.38,4704935 -2021-05-12,KPITTECH,207.26,215.14,203.91,205.09,2633976 -2021-05-14,KPITTECH,207.9,221.39,206.27,218.53,2615215 -2021-05-17,KPITTECH,220.31,236.91,219.42,234.74,2980589 -2021-05-18,KPITTECH,238.09,240.6,228.53,235.87,1866067 -2021-05-19,KPITTECH,233.46,239.22,233.46,236.41,949834 -2021-05-20,KPITTECH,238.78,246.85,232.47,239.47,1414672 -2021-05-21,KPITTECH,241.73,244.98,238.97,241.39,752726 -2021-05-24,KPITTECH,241.34,245.97,238.43,241.54,851976 -2021-05-25,KPITTECH,243.21,243.55,230.65,234.59,598984 -2021-05-26,KPITTECH,236.12,236.12,222.62,223.76,1330730 -2021-05-27,KPITTECH,227.55,241.34,224.1,230.45,3491394 -2021-05-28,KPITTECH,238.97,245.87,233.46,238.97,1028827 -2021-05-31,KPITTECH,238.83,241.04,234.64,239.66,395691 -2021-06-01,KPITTECH,241.83,241.98,229.62,231.73,478758 -2021-06-02,KPITTECH,232.42,236.71,230.4,235.92,313518 -2021-06-03,KPITTECH,238.14,238.28,234.49,236.17,232915 -2021-06-04,KPITTECH,236.41,252.17,233.01,235.82,1088890 -2021-06-07,KPITTECH,239.27,241.34,235.67,236.22,339929 -2021-06-08,KPITTECH,237.4,243.95,232.03,240.4,736026 -2021-06-09,KPITTECH,243.95,249.91,234.3,237.79,1085803 -2021-06-10,KPITTECH,239.81,243.55,237.89,238.43,262115 -2021-06-11,KPITTECH,240.25,242.62,238.78,239.66,254491 -2021-06-14,KPITTECH,239.61,242.32,232.37,233.85,473477 -2021-06-15,KPITTECH,235.63,238.48,232.77,234.05,326361 -2021-06-16,KPITTECH,235.82,236.41,231.68,233.06,483408 -2021-06-17,KPITTECH,232.37,244.54,229.81,235.92,601820 -2021-06-18,KPITTECH,240.06,240.35,216.71,233.36,625997 -2021-06-21,KPITTECH,226.66,237.4,226.66,235.28,373877 -2021-06-22,KPITTECH,244.29,253.75,238.28,240.3,2556173 -2021-06-23,KPITTECH,245.18,245.18,237.4,237.89,408585 -2021-06-24,KPITTECH,240.94,243.8,237.6,239.61,452693 -2021-06-25,KPITTECH,241.58,243.21,235.53,237.64,295548 -2021-06-28,KPITTECH,239.86,243.31,237.64,241.44,390461 -2021-06-29,KPITTECH,243.75,244.29,240.35,241.78,327012 -2021-06-30,KPITTECH,242.87,262.47,242.87,255.82,2951853 -2021-07-01,KPITTECH,260.74,269.91,255.42,258.63,2383250 -2021-07-02,KPITTECH,260.05,261.24,251.29,252.81,1091490 -2021-07-05,KPITTECH,256.56,260.74,252.42,254.78,533801 -2021-07-06,KPITTECH,256.51,256.95,246.36,248.18,445713 -2021-07-07,KPITTECH,248.18,252.86,246.51,249.12,288843 -2021-07-08,KPITTECH,250.6,254.78,245.38,247.1,379234 -2021-07-09,KPITTECH,244.39,251.78,241.54,246.9,710870 -2021-07-12,KPITTECH,249.91,251.04,244.74,245.28,331542 -2021-07-13,KPITTECH,247.64,247.64,242.72,243.26,362153 -2021-07-14,KPITTECH,243.31,251.58,243.31,245.62,818048 -2021-07-15,KPITTECH,248.43,266.56,247.05,253.5,2825663 -2021-07-16,KPITTECH,256.11,264.39,255.13,262.47,1596985 -2021-07-19,KPITTECH,263.06,273.85,261.38,265.23,2634323 -2021-07-20,KPITTECH,264.98,269.91,258.08,264.64,990301 -2021-07-22,KPITTECH,266.8,273.2,265.13,270.0,1044758 -2021-07-23,KPITTECH,272.76,293.99,272.37,280.74,3229031 -2021-07-26,KPITTECH,283.7,306.11,283.7,290.34,2481569 -2021-07-27,KPITTECH,309.31,310.93,287.05,289.51,2993307 -2021-07-28,KPITTECH,291.08,291.48,277.98,282.66,874732 -2021-07-29,KPITTECH,285.12,292.12,283.3,284.88,925736 -2021-07-30,KPITTECH,284.88,289.41,276.6,277.54,944827 -2021-08-02,KPITTECH,280.64,296.99,279.76,291.58,1532281 -2021-08-03,KPITTECH,291.58,304.38,290.74,300.34,1994777 -2021-08-04,KPITTECH,303.2,310.24,295.02,300.74,1345097 -2021-08-05,KPITTECH,303.05,309.8,294.53,301.43,1960000 -2021-08-06,KPITTECH,303.79,309.26,301.77,305.47,985333 -2021-08-09,KPITTECH,307.78,314.23,294.63,297.24,1331023 -2021-08-10,KPITTECH,297.24,310.19,296.5,298.67,1737643 -2021-08-11,KPITTECH,300.24,307.68,290.59,302.66,2076948 -2021-08-12,KPITTECH,305.42,319.85,301.67,310.19,3039844 -2021-08-13,KPITTECH,313.15,330.44,311.72,327.43,3008613 -2021-08-16,KPITTECH,333.24,379.54,331.96,344.13,6806499 -2021-08-17,KPITTECH,351.1,359.12,347.49,353.53,2092633 -2021-08-18,KPITTECH,357.14,370.89,353.68,357.04,2777906 -2021-08-20,KPITTECH,356.05,356.05,323.06,328.6,3614664 -2021-08-23,KPITTECH,338.98,338.98,323.55,328.45,2047082 -2021-08-24,KPITTECH,330.23,331.07,300.2,311.73,2883740 -2021-08-25,KPITTECH,315.29,320.53,306.49,317.81,1306229 -2021-08-26,KPITTECH,317.86,320.34,311.63,315.14,885839 -2021-08-27,KPITTECH,315.19,334.78,312.72,331.56,1925459 -2021-08-30,KPITTECH,335.87,344.28,329.93,332.06,1580313 -2021-08-31,KPITTECH,334.33,335.27,326.77,333.2,941828 -2021-09-01,KPITTECH,334.88,335.18,323.5,326.42,699580 -2021-09-02,KPITTECH,326.47,329.93,322.41,326.47,851350 -2021-09-03,KPITTECH,328.1,332.26,322.12,326.17,1073408 -2021-09-06,KPITTECH,328.0,330.43,322.51,326.17,846764 -2021-09-07,KPITTECH,327.46,327.76,319.54,325.88,852973 -2021-09-08,KPITTECH,334.19,334.19,322.96,326.27,711712 -2021-09-09,KPITTECH,323.8,326.96,322.71,326.02,509732 -2021-09-13,KPITTECH,324.49,327.21,321.33,323.95,1408510 -2021-09-14,KPITTECH,324.39,328.4,321.67,326.27,806165 -2021-09-15,KPITTECH,326.27,331.42,323.01,327.61,2075403 -2021-09-16,KPITTECH,330.43,330.77,319.5,321.72,1059689 -2021-09-17,KPITTECH,323.4,324.05,307.87,316.03,8357693 -2021-09-20,KPITTECH,309.26,321.23,306.73,310.94,1027298 -2021-09-21,KPITTECH,310.94,317.27,302.97,315.54,736528 -2021-09-22,KPITTECH,318.46,340.22,313.56,334.48,4529467 -2021-09-23,KPITTECH,340.81,346.26,334.48,344.43,2884658 -2021-09-24,KPITTECH,353.18,371.73,351.2,365.3,5668307 -2021-09-27,KPITTECH,365.79,365.79,340.52,346.7,2315706 -2021-09-28,KPITTECH,349.27,349.42,331.42,337.45,1403944 -2021-09-29,KPITTECH,331.42,350.02,326.67,345.27,1628189 -2021-09-30,KPITTECH,347.25,347.25,336.36,338.09,656587 -2021-10-01,KPITTECH,336.36,339.33,331.42,334.43,715129 -2021-10-04,KPITTECH,337.15,345.12,334.38,337.5,760487 -2021-10-05,KPITTECH,337.35,340.52,332.41,338.0,983394 -2021-10-06,KPITTECH,340.91,342.69,331.42,332.21,572636 -2021-10-07,KPITTECH,335.52,341.31,333.39,335.52,655406 -2021-10-08,KPITTECH,338.84,351.1,334.38,347.1,2110387 -2021-10-11,KPITTECH,349.72,349.72,336.36,342.55,822735 -2021-10-12,KPITTECH,341.31,343.54,333.59,336.31,785527 -2021-10-13,KPITTECH,339.33,344.28,333.99,337.5,935211 -2021-10-14,KPITTECH,343.44,350.71,334.88,335.82,1301163 -2021-10-18,KPITTECH,338.04,341.26,330.58,333.39,1274211 -2021-10-19,KPITTECH,333.4,350.41,333.4,342.05,2118081 -2021-10-20,KPITTECH,344.28,346.75,334.38,337.25,645950 -2021-10-21,KPITTECH,341.31,341.9,326.87,334.19,670780 -2021-10-22,KPITTECH,330.13,336.07,321.52,326.22,473538 -2021-10-25,KPITTECH,308.02,321.52,299.86,303.27,1907265 -2021-10-26,KPITTECH,302.73,324.94,302.73,320.14,1010879 -2021-10-27,KPITTECH,322.51,326.47,315.04,322.22,305739 -2021-10-28,KPITTECH,326.77,328.1,311.09,313.16,341727 -2021-10-29,KPITTECH,312.62,312.62,297.04,305.4,1167197 -2021-11-01,KPITTECH,305.69,310.59,302.78,306.24,431162 -2021-11-02,KPITTECH,320.39,329.19,313.61,323.65,1506192 -2021-11-03,KPITTECH,327.46,344.33,322.56,341.06,1604013 -2021-11-04,KPITTECH,345.02,348.53,343.63,344.92,424551 -2021-11-08,KPITTECH,347.64,353.18,341.71,350.96,850320 -2021-11-09,KPITTECH,352.54,379.0,345.02,369.46,3263137 -2021-11-10,KPITTECH,374.4,405.61,369.01,395.33,5717263 -2021-11-11,KPITTECH,400.32,412.24,390.87,399.38,1951823 -2021-11-12,KPITTECH,402.05,430.94,394.29,425.05,3407736 -2021-11-15,KPITTECH,428.86,428.86,402.79,418.48,1426928 -2021-11-16,KPITTECH,418.28,454.98,411.4,432.33,3087752 -2021-11-17,KPITTECH,435.14,494.55,434.35,461.41,5651248 -2021-11-18,KPITTECH,468.93,484.12,438.01,444.64,3089988 -2021-11-22,KPITTECH,447.16,447.91,419.56,426.49,1324504 -2021-11-23,KPITTECH,417.49,466.46,417.49,458.59,2807173 -2021-11-24,KPITTECH,469.92,494.6,465.02,474.57,3004591 -2021-11-25,KPITTECH,476.84,487.23,466.75,470.46,1156680 -2021-11-26,KPITTECH,466.95,479.76,451.81,458.44,1788409 -2021-11-29,KPITTECH,450.13,456.07,421.44,437.12,1676835 -2021-11-30,KPITTECH,440.24,502.57,439.25,489.36,4415491 -2021-12-01,KPITTECH,498.56,525.32,492.77,501.18,3519248 -2021-12-02,KPITTECH,502.57,505.39,477.83,483.97,2007792 -2021-12-03,KPITTECH,485.75,498.81,480.01,492.52,1380149 -2021-12-06,KPITTECH,485.75,505.34,480.06,482.98,1472124 -2021-12-07,KPITTECH,491.63,499.0,485.85,493.17,908320 -2021-12-08,KPITTECH,501.53,508.5,494.85,502.02,1215141 -2021-12-09,KPITTECH,509.49,509.49,492.67,496.04,695098 -2021-12-10,KPITTECH,495.0,500.14,489.85,494.95,610808 -2021-12-13,KPITTECH,499.6,521.12,494.65,507.36,2734103 -2021-12-14,KPITTECH,509.0,525.32,502.62,511.42,1463312 -2021-12-15,KPITTECH,512.46,520.77,494.65,498.16,1080257 -2021-12-16,KPITTECH,503.6,511.37,491.58,499.85,825434 -2021-12-17,KPITTECH,503.46,507.51,474.57,476.45,1486547 -2021-12-20,KPITTECH,473.68,481.69,447.12,451.86,1730426 -2021-12-21,KPITTECH,460.03,479.32,459.23,476.35,1406999 -2021-12-22,KPITTECH,484.76,501.38,481.49,496.33,1304382 -2021-12-23,KPITTECH,500.88,514.44,499.6,508.3,1215889 -2021-12-24,KPITTECH,512.46,539.17,506.33,533.33,3335832 -2021-12-27,KPITTECH,539.17,554.01,521.16,549.95,2788256 -2021-12-28,KPITTECH,555.99,588.54,555.99,574.98,3277276 -2021-12-29,KPITTECH,578.25,586.46,556.28,563.56,1536114 -2021-12-30,KPITTECH,563.56,598.53,554.11,591.26,2011683 -2022-01-03,KPITTECH,609.41,624.25,595.61,601.64,2048224 -2022-01-04,KPITTECH,603.87,606.84,585.27,601.64,1295393 -2022-01-05,KPITTECH,602.63,602.63,584.68,587.84,1052466 -2022-01-06,KPITTECH,592.59,645.03,588.49,623.71,4532927 -2022-01-07,KPITTECH,650.96,741.98,640.28,703.64,10670785 -2022-01-10,KPITTECH,717.24,792.43,712.4,737.57,6956266 -2022-01-11,KPITTECH,744.94,757.81,712.94,718.83,2970622 -2022-01-12,KPITTECH,725.16,730.4,698.1,706.66,1924412 -2022-01-13,KPITTECH,706.66,735.45,680.64,685.93,2968214 -2022-01-14,KPITTECH,689.54,709.33,667.88,676.53,2705409 -2022-01-17,KPITTECH,680.24,724.17,679.16,721.15,3855318 -2022-01-18,KPITTECH,726.15,729.02,704.04,706.76,1515300 -2022-01-19,KPITTECH,702.4,703.25,675.69,691.67,2392297 -2022-01-20,KPITTECH,695.48,700.82,674.11,677.92,1765278 -2022-01-21,KPITTECH,677.67,704.24,659.82,666.34,3585597 -2022-01-24,KPITTECH,667.78,691.23,603.47,624.4,3347587 -2022-01-25,KPITTECH,618.86,654.92,588.83,641.46,3173710 -2022-01-27,KPITTECH,642.06,652.3,620.14,626.28,1879733 -2022-01-28,KPITTECH,638.1,654.92,629.3,632.56,1737782 -2022-01-31,KPITTECH,647.0,651.95,636.27,639.34,1424905 -2022-02-01,KPITTECH,647.99,650.86,608.42,616.24,3213931 -2022-02-02,KPITTECH,630.19,646.01,619.8,622.91,2586617 -2022-02-03,KPITTECH,624.94,628.21,613.52,615.15,1211245 -2022-02-04,KPITTECH,617.32,623.71,608.42,616.83,1092654 -2022-02-07,KPITTECH,619.95,631.18,614.36,620.09,1483326 -2022-02-08,KPITTECH,622.96,625.14,599.02,607.33,1260852 -2022-02-09,KPITTECH,608.62,616.24,595.56,600.21,1129625 -2022-02-10,KPITTECH,603.73,606.7,595.3,603.08,867617 -2022-02-11,KPITTECH,590.84,598.13,571.51,573.2,1717365 -2022-02-14,KPITTECH,540.83,560.61,532.4,535.08,2203862 -2022-02-15,KPITTECH,546.23,578.9,528.24,571.76,1942044 -2022-02-16,KPITTECH,587.57,602.74,580.83,587.22,1755003 -2022-02-17,KPITTECH,589.8,592.53,570.02,572.35,809128 -2022-02-18,KPITTECH,566.06,568.98,553.27,556.39,791720 -2022-02-21,KPITTECH,547.52,553.91,526.5,535.92,1310508 -2022-02-22,KPITTECH,507.57,573.0,505.83,566.8,3263475 -2022-02-23,KPITTECH,573.99,592.82,560.11,566.41,1699117 -2022-02-24,KPITTECH,526.95,559.12,526.95,538.65,2762058 -2022-02-25,KPITTECH,565.56,582.91,549.3,561.3,1560537 -2022-02-28,KPITTECH,561.1,569.73,545.24,563.58,950006 -2022-03-02,KPITTECH,559.61,574.83,553.37,559.17,1236561 -2022-03-03,KPITTECH,569.03,574.48,560.11,562.19,843878 -2022-03-04,KPITTECH,557.14,559.37,540.28,541.47,1089982 -2022-03-07,KPITTECH,525.41,556.64,523.48,537.51,1281374 -2022-03-08,KPITTECH,544.0,554.16,529.77,549.01,1291579 -2022-03-09,KPITTECH,556.1,574.98,549.4,572.3,1487687 -2022-03-10,KPITTECH,588.86,603.43,580.04,584.4,2331416 -2022-03-11,KPITTECH,584.4,584.4,568.49,572.8,954117 -2022-03-14,KPITTECH,572.85,576.91,559.12,560.61,829227 -2022-03-15,KPITTECH,563.73,573.49,553.17,556.29,713192 -2022-03-16,KPITTECH,566.95,574.39,561.1,571.76,1070459 -2022-03-17,KPITTECH,582.66,595.3,576.52,579.69,1361414 -2022-03-21,KPITTECH,584.89,596.79,583.95,586.68,1227301 -2022-03-22,KPITTECH,589.8,603.43,577.95,595.8,2576748 -2022-03-23,KPITTECH,600.76,614.34,591.63,593.47,1948422 -2022-03-24,KPITTECH,588.86,601.6,586.43,597.14,883667 -2022-03-25,KPITTECH,600.16,602.74,583.9,587.17,804734 -2022-03-28,KPITTECH,588.41,589.75,566.16,569.58,1079193 -2022-03-29,KPITTECH,572.9,579.84,563.43,567.5,873135 -2022-03-30,KPITTECH,571.81,594.81,571.56,592.43,1361207 -2022-03-31,KPITTECH,597.09,609.68,592.87,595.85,2496193 -2022-04-01,KPITTECH,598.57,607.69,593.96,602.99,1516439 -2022-04-04,KPITTECH,612.65,629.01,609.68,617.66,3451282 -2022-04-05,KPITTECH,624.1,629.5,610.17,617.31,2453214 -2022-04-06,KPITTECH,615.63,624.55,609.68,616.22,1981390 -2022-04-07,KPITTECH,617.61,617.86,594.81,596.39,1836392 -2022-04-08,KPITTECH,599.76,611.41,598.13,609.97,1168261 -2022-04-11,KPITTECH,609.97,611.02,591.83,593.67,1491101 -2022-04-12,KPITTECH,589.85,589.85,550.44,564.97,1939425 -2022-04-13,KPITTECH,569.43,577.66,558.38,567.1,911053 -2022-04-18,KPITTECH,558.62,558.62,536.32,542.61,1593625 -2022-04-19,KPITTECH,551.19,557.58,535.33,541.37,1202528 -2022-04-20,KPITTECH,544.25,553.86,536.32,539.94,660802 -2022-04-21,KPITTECH,543.85,547.82,536.81,540.48,746925 -2022-04-22,KPITTECH,539.29,551.63,534.34,537.71,683058 -2022-04-25,KPITTECH,533.34,533.34,518.47,519.81,867300 -2022-04-26,KPITTECH,532.1,533.34,515.5,516.89,1100622 -2022-04-27,KPITTECH,500.93,588.86,500.93,581.47,10369157 -2022-04-28,KPITTECH,589.26,594.81,553.32,568.78,3102545 -2022-04-29,KPITTECH,568.78,568.98,542.86,549.06,2188778 -2022-05-02,KPITTECH,535.57,545.19,530.37,532.8,955537 -2022-05-04,KPITTECH,537.26,550.05,519.51,525.61,1061141 -2022-05-05,KPITTECH,534.83,549.9,529.58,543.65,1031973 -2022-05-06,KPITTECH,523.43,544.94,520.56,537.95,1016778 -2022-05-09,KPITTECH,526.4,533.29,515.5,518.67,933661 -2022-05-10,KPITTECH,515.2,529.87,500.13,505.04,697814 -2022-05-11,KPITTECH,510.54,515.0,474.71,479.76,1456362 -2022-05-12,KPITTECH,470.94,497.61,467.42,475.9,1126248 -2022-05-13,KPITTECH,490.72,505.09,480.55,492.35,1171080 -2022-05-16,KPITTECH,505.59,509.55,494.83,504.99,589068 -2022-05-17,KPITTECH,511.53,512.43,493.69,499.94,1464328 -2022-05-18,KPITTECH,502.61,528.34,502.36,511.68,1369032 -2022-05-19,KPITTECH,493.69,500.13,488.39,497.75,781813 -2022-05-20,KPITTECH,507.32,510.25,496.91,503.26,490768 -2022-05-23,KPITTECH,503.41,506.58,492.7,494.14,607359 -2022-05-24,KPITTECH,495.67,495.97,479.12,482.74,600672 -2022-05-25,KPITTECH,485.76,490.72,448.73,452.55,1413681 -2022-05-26,KPITTECH,454.04,465.83,436.59,456.32,1072712 -2022-05-27,KPITTECH,464.94,480.46,458.35,471.98,1332350 -2022-05-30,KPITTECH,481.79,520.46,481.4,517.18,2204359 -2022-05-31,KPITTECH,519.46,528.09,509.55,525.71,1767883 -2022-06-01,KPITTECH,528.09,545.24,526.4,538.99,1493360 -2022-06-02,KPITTECH,537.31,540.04,527.79,532.35,752461 -2022-06-03,KPITTECH,541.27,568.34,538.55,547.52,2653372 -2022-06-06,KPITTECH,546.03,546.13,521.0,533.74,864218 -2022-06-07,KPITTECH,531.36,532.8,520.56,525.76,768545 -2022-06-08,KPITTECH,530.47,536.27,520.95,524.12,717182 -2022-06-09,KPITTECH,519.17,522.74,514.71,520.95,461921 -2022-06-10,KPITTECH,515.5,517.48,503.01,505.59,731367 -2022-06-13,KPITTECH,484.67,494.63,480.31,482.98,1019122 -2022-06-14,KPITTECH,480.31,493.69,462.96,466.28,1151215 -2022-06-15,KPITTECH,472.62,480.8,468.91,477.08,573447 -2022-06-16,KPITTECH,492.9,500.28,461.52,465.68,1976162 -2022-06-17,KPITTECH,460.98,471.53,451.56,464.45,977849 -2022-06-20,KPITTECH,466.82,473.86,447.64,450.52,913763 -2022-06-21,KPITTECH,458.79,470.29,454.43,466.33,1131883 -2022-06-22,KPITTECH,465.73,479.71,458.1,470.84,1103784 -2022-06-23,KPITTECH,474.8,493.69,473.86,488.58,995301 -2022-06-24,KPITTECH,497.66,507.57,487.79,491.91,1122557 -2022-06-27,KPITTECH,500.68,516.19,497.75,500.03,956794 -2022-06-28,KPITTECH,499.59,515.15,492.7,511.83,957846 -2022-06-29,KPITTECH,507.37,521.45,502.66,519.91,1344232 -2022-06-30,KPITTECH,521.25,529.18,507.57,513.17,871481 -2022-07-01,KPITTECH,507.57,510.49,491.11,495.03,940281 -2022-07-04,KPITTECH,497.85,505.04,491.56,495.72,504958 -2022-07-05,KPITTECH,499.64,505.59,494.48,498.2,605554 -2022-07-06,KPITTECH,500.18,503.01,490.72,499.64,562495 -2022-07-07,KPITTECH,505.49,509.95,498.15,502.91,496666 -2022-07-08,KPITTECH,506.58,518.47,500.63,503.01,809698 -2022-07-11,KPITTECH,497.66,498.94,485.96,493.89,1371697 -2022-07-12,KPITTECH,491.71,498.99,484.82,487.39,864420 -2022-07-13,KPITTECH,489.72,495.52,485.76,490.37,439289 -2022-07-14,KPITTECH,492.5,494.04,475.85,479.12,629049 -2022-07-15,KPITTECH,481.1,489.48,476.64,486.45,479651 -2022-07-18,KPITTECH,491.71,503.21,488.88,499.04,977023 -2022-07-19,KPITTECH,497.06,503.11,495.67,501.52,504848 -2022-07-20,KPITTECH,507.67,538.8,506.13,527.89,3726059 -2022-07-21,KPITTECH,531.01,535.33,525.51,529.77,1155556 -2022-07-22,KPITTECH,532.1,539.14,522.59,529.08,911884 -2022-07-25,KPITTECH,530.37,537.31,523.43,525.96,981604 -2022-07-26,KPITTECH,528.68,540.28,505.59,515.9,3483599 -2022-07-27,KPITTECH,518.77,540.23,517.83,522.64,2704456 -2022-07-28,KPITTECH,530.37,538.8,526.65,531.36,1439333 -2022-07-29,KPITTECH,535.33,556.54,532.7,543.21,2607171 -2022-08-01,KPITTECH,545.24,548.61,537.31,541.97,1217632 -2022-08-02,KPITTECH,537.95,541.03,525.91,527.54,1109694 -2022-08-03,KPITTECH,527.4,536.32,518.52,532.95,1262612 -2022-08-04,KPITTECH,536.32,540.68,511.73,515.75,1735339 -2022-08-05,KPITTECH,519.42,533.34,516.49,531.26,1390318 -2022-08-08,KPITTECH,531.26,534.09,523.43,526.8,548772 -2022-08-10,KPITTECH,526.9,528.78,516.54,519.27,475492 -2022-08-11,KPITTECH,523.48,547.72,523.48,545.83,2792400 -2022-08-12,KPITTECH,550.06,577.52,549.71,566.82,4350472 -2022-08-16,KPITTECH,571.95,576.62,558.32,560.75,1430894 -2022-08-17,KPITTECH,562.0,578.91,554.54,562.05,2595353 -2022-08-18,KPITTECH,564.49,581.89,552.25,579.31,2556656 -2022-08-19,KPITTECH,582.34,589.25,563.69,567.87,2297524 -2022-08-22,KPITTECH,567.87,567.97,553.34,556.68,1179825 -2022-08-23,KPITTECH,552.0,560.46,542.85,552.7,1308038 -2022-08-24,KPITTECH,552.05,572.79,552.05,564.68,1090404 -2022-08-25,KPITTECH,574.63,575.63,560.01,563.09,876543 -2022-08-26,KPITTECH,566.97,574.93,562.0,563.59,667910 -2022-08-29,KPITTECH,539.37,551.95,536.58,547.43,1226458 -2022-08-30,KPITTECH,550.06,565.78,549.42,558.57,1014001 -2022-09-01,KPITTECH,557.02,575.92,554.29,567.22,1677721 -2022-09-02,KPITTECH,570.25,574.53,558.02,561.2,1046948 -2022-09-05,KPITTECH,561.2,565.73,551.85,553.84,841598 -2022-09-06,KPITTECH,556.93,562.99,552.15,558.27,651538 -2022-09-07,KPITTECH,554.34,557.92,542.6,545.88,1564784 -2022-09-08,KPITTECH,553.1,560.9,550.11,555.98,1033841 -2022-09-09,KPITTECH,559.01,572.54,556.03,569.91,1809385 -2022-09-12,KPITTECH,571.95,598.3,571.95,590.6,5154807 -2022-09-13,KPITTECH,595.82,611.63,594.87,602.48,3824826 -2022-09-14,KPITTECH,586.87,608.75,579.55,601.44,2901814 -2022-09-15,KPITTECH,605.76,611.33,588.85,590.84,1245331 -2022-09-16,KPITTECH,591.54,593.63,562.45,569.76,1537309 -2022-09-19,KPITTECH,570.95,572.69,554.04,568.22,1164363 -2022-09-20,KPITTECH,576.12,584.88,568.02,571.35,894635 -2022-09-21,KPITTECH,578.91,599.7,570.9,596.32,2434486 -2022-09-22,KPITTECH,597.81,670.42,597.81,661.42,16988105 -2022-09-23,KPITTECH,666.99,680.07,647.44,657.44,6875574 -2022-09-26,KPITTECH,647.54,669.03,633.62,641.97,5347168 -2022-09-27,KPITTECH,647.54,671.12,645.75,648.64,3374301 -2022-09-28,KPITTECH,646.35,656.49,636.85,641.97,1936990 -2022-09-29,KPITTECH,649.78,659.93,639.04,645.65,1988504 -2022-09-30,KPITTECH,642.57,664.45,637.59,656.39,2612142 -2022-10-03,KPITTECH,656.39,670.42,649.73,654.75,2048822 -2022-10-04,KPITTECH,666.14,669.13,646.55,651.47,1229492 -2022-10-06,KPITTECH,656.49,666.34,654.11,660.57,1340458 -2022-10-07,KPITTECH,661.47,689.47,658.68,677.83,3789910 -2022-10-10,KPITTECH,669.37,669.42,649.03,654.16,2176544 -2022-10-11,KPITTECH,657.49,657.59,639.09,642.12,1504923 -2022-10-12,KPITTECH,640.28,671.41,640.08,669.08,2818472 -2022-10-13,KPITTECH,670.42,678.82,659.28,662.86,1502500 -2022-10-14,KPITTECH,679.37,684.3,663.06,666.19,1739517 -2022-10-17,KPITTECH,666.19,673.1,651.52,670.92,1102947 -2022-10-18,KPITTECH,671.41,675.39,655.45,656.74,1313671 -2022-10-19,KPITTECH,657.49,664.1,612.03,646.1,8694486 -2022-10-20,KPITTECH,646.1,655.25,640.73,649.43,1898979 -2022-10-21,KPITTECH,654.01,714.48,652.71,708.17,10885981 -2022-10-24,KPITTECH,716.17,723.04,705.23,709.06,1020778 -2022-10-25,KPITTECH,715.18,737.66,710.7,728.91,4280540 -2022-10-27,KPITTECH,729.3,760.14,722.14,729.85,4151722 -2022-10-28,KPITTECH,733.98,745.27,702.25,717.87,2929332 -2022-10-31,KPITTECH,724.13,731.1,703.09,705.48,1650152 -2022-11-01,KPITTECH,709.01,719.11,704.29,713.54,1114062 -2022-11-02,KPITTECH,714.09,717.22,699.51,704.89,998536 -2022-11-03,KPITTECH,696.28,714.38,691.81,695.49,1192540 -2022-11-04,KPITTECH,696.28,701.7,683.8,691.26,1118419 -2022-11-07,KPITTECH,692.35,709.06,681.46,686.38,1170259 -2022-11-09,KPITTECH,687.43,693.05,668.43,671.71,930521 -2022-11-10,KPITTECH,667.44,671.26,654.5,660.37,763477 -2022-11-11,KPITTECH,680.37,690.31,672.91,685.69,1590280 -2022-11-14,KPITTECH,688.32,690.21,672.41,679.12,728161 -2022-11-15,KPITTECH,680.37,688.77,673.2,687.13,705309 -2022-11-16,KPITTECH,688.03,688.03,668.78,673.25,543274 -2022-11-17,KPITTECH,670.42,699.96,667.53,692.1,1787535 -2022-11-18,KPITTECH,694.04,697.62,675.89,682.65,928162 -2022-11-21,KPITTECH,682.31,690.31,674.95,679.57,593612 -2022-11-22,KPITTECH,679.87,690.06,676.88,679.77,622028 -2022-11-23,KPITTECH,683.05,731.1,681.46,723.14,6881215 -2022-11-24,KPITTECH,729.06,729.5,710.9,714.43,1366119 -2022-11-25,KPITTECH,718.16,726.07,712.2,714.53,1064805 -2022-11-28,KPITTECH,713.19,718.81,706.23,711.1,648702 -2022-11-29,KPITTECH,711.1,717.57,701.8,714.28,1232529 -2022-11-30,KPITTECH,716.77,720.55,708.76,711.05,852155 -2022-12-01,KPITTECH,719.21,725.92,705.23,708.71,2004198 -2022-12-02,KPITTECH,708.71,717.97,706.78,715.18,760559 -2022-12-05,KPITTECH,718.11,718.16,708.27,714.38,556824 -2022-12-06,KPITTECH,714.73,729.26,708.47,711.6,1112308 -2022-12-07,KPITTECH,712.15,714.98,702.35,706.48,559608 -2022-12-08,KPITTECH,709.21,714.19,702.8,710.31,560349 -2022-12-09,KPITTECH,713.89,715.18,689.82,693.55,1273739 -2022-12-12,KPITTECH,694.29,697.28,676.49,680.37,890689 -2022-12-13,KPITTECH,680.37,686.19,671.96,673.8,666285 -2022-12-14,KPITTECH,677.18,687.28,667.63,679.72,967720 -2022-12-15,KPITTECH,682.6,717.17,679.72,691.56,3242482 -2022-12-16,KPITTECH,687.43,704.69,683.35,698.87,1889828 -2022-12-19,KPITTECH,699.22,715.98,696.88,706.28,2281423 -2022-12-20,KPITTECH,707.12,714.63,697.77,700.61,770442 -2022-12-21,KPITTECH,704.39,724.13,691.31,700.61,2344372 -2022-12-22,KPITTECH,706.73,725.67,690.36,707.27,2301597 -2022-12-23,KPITTECH,699.27,701.06,619.24,646.99,2857330 -2022-12-26,KPITTECH,647.49,688.67,647.49,685.59,1618098 -2022-12-27,KPITTECH,691.01,703.14,685.34,693.25,741070 -2022-12-28,KPITTECH,691.8,699.17,683.4,696.28,662900 -2022-12-29,KPITTECH,695.29,704.24,684.34,697.92,625008 -2022-12-30,KPITTECH,703.24,714.88,697.38,700.51,662649 -2023-01-02,KPITTECH,704.04,705.03,690.41,693.05,404987 -2023-01-03,KPITTECH,693.05,699.56,685.34,688.07,524130 -2023-01-04,KPITTECH,687.33,687.33,672.06,677.53,838579 -2023-01-05,KPITTECH,679.07,686.33,673.6,679.07,571885 -2023-01-06,KPITTECH,678.87,716.13,675.44,712.84,2688877 -2023-01-09,KPITTECH,716.42,750.59,706.28,711.8,6183258 -2023-01-10,KPITTECH,715.18,723.49,702.25,715.63,1393835 -2023-01-11,KPITTECH,718.16,719.06,697.28,699.31,836999 -2023-01-12,KPITTECH,702.85,707.22,686.43,688.87,867422 -2023-01-13,KPITTECH,691.51,695.24,673.4,688.72,1673248 -2023-01-16,KPITTECH,692.2,700.66,684.39,689.57,634770 -2023-01-17,KPITTECH,689.57,704.24,688.32,698.52,956920 -2023-01-18,KPITTECH,699.76,704.24,681.86,688.92,619850 -2023-01-19,KPITTECH,685.39,693.35,682.31,691.71,632608 -2023-01-20,KPITTECH,695.19,699.17,683.1,693.05,470408 -2023-01-23,KPITTECH,696.53,697.77,686.38,694.09,389484 -2023-01-24,KPITTECH,697.57,703.54,693.94,698.57,830672 -2023-01-25,KPITTECH,697.13,711.8,684.1,703.24,908511 -2023-01-27,KPITTECH,703.19,714.04,684.79,693.7,986918 -2023-01-30,KPITTECH,696.28,721.0,684.44,705.53,1172465 -2023-01-31,KPITTECH,705.53,768.25,697.97,758.85,4110246 -2023-02-01,KPITTECH,770.88,774.86,730.45,738.65,2995906 -2023-02-02,KPITTECH,738.65,808.68,736.72,783.32,6672636 -2023-02-03,KPITTECH,780.83,796.69,766.61,774.21,2260046 -2023-02-06,KPITTECH,779.83,815.2,768.99,772.18,3855942 -2023-02-07,KPITTECH,775.76,787.74,771.08,774.71,1266458 -2023-02-08,KPITTECH,775.86,805.7,774.12,798.93,2132640 -2023-02-09,KPITTECH,802.96,825.59,801.77,812.91,2842171 -2023-02-10,KPITTECH,815.05,856.95,812.11,852.42,3862427 -2023-02-13,KPITTECH,856.95,869.71,813.81,817.39,2963766 -2023-02-14,KPITTECH,821.48,844.0,819.63,831.54,1685164 -2023-02-15,KPITTECH,832.04,852.77,808.52,841.06,2129885 -2023-02-16,KPITTECH,844.99,871.9,843.1,863.08,1946554 -2023-02-17,KPITTECH,858.05,873.04,844.99,853.07,1084471 -2023-02-20,KPITTECH,851.97,858.2,822.13,824.97,1033309 -2023-02-21,KPITTECH,828.3,842.5,814.8,819.19,1319818 -2023-02-22,KPITTECH,811.11,830.05,804.74,808.47,1365678 -2023-02-23,KPITTECH,812.11,825.06,809.37,820.63,1319393 -2023-02-24,KPITTECH,826.96,842.75,826.16,830.74,1386710 -2023-02-27,KPITTECH,830.05,830.05,802.45,813.9,968555 -2023-02-28,KPITTECH,818.09,843.3,812.96,826.71,1357971 -2023-03-01,KPITTECH,827.95,846.99,823.12,841.01,943939 -2023-03-02,KPITTECH,839.96,853.21,832.14,843.2,854661 -2023-03-03,KPITTECH,848.98,859.64,831.99,834.48,890758 -2023-03-06,KPITTECH,838.92,846.99,827.16,832.24,592045 -2023-03-08,KPITTECH,833.04,833.04,815.9,819.29,682924 -2023-03-09,KPITTECH,823.87,831.49,819.09,822.82,619748 -2023-03-10,KPITTECH,822.08,828.6,812.41,820.18,880339 -2023-03-13,KPITTECH,820.08,823.02,785.21,789.89,892370 -2023-03-14,KPITTECH,789.74,795.12,765.28,775.74,1070179 -2023-03-15,KPITTECH,787.25,851.77,777.78,844.3,5697021 -2023-03-16,KPITTECH,836.72,836.92,803.69,812.81,2959393 -2023-03-17,KPITTECH,822.57,875.68,822.57,866.12,8212277 -2023-03-20,KPITTECH,865.32,891.83,849.03,886.45,5786626 -2023-03-21,KPITTECH,895.81,901.49,870.75,874.29,2081037 -2023-03-22,KPITTECH,878.87,901.74,877.08,891.63,2187204 -2023-03-23,KPITTECH,884.85,888.84,872.94,878.33,1052678 -2023-03-24,KPITTECH,879.17,910.66,873.89,882.91,3318023 -2023-03-27,KPITTECH,888.34,890.73,863.98,869.41,1341967 -2023-03-28,KPITTECH,873.69,901.54,872.05,885.8,1838926 -2023-03-29,KPITTECH,890.08,905.68,887.04,892.77,1565811 -2023-03-31,KPITTECH,900.75,943.29,897.86,921.82,2707463 -2023-04-03,KPITTECH,925.16,925.16,757.31,808.32,11793483 -2023-04-05,KPITTECH,767.92,839.76,738.37,812.86,13319603 -2023-04-06,KPITTECH,812.91,813.95,789.19,793.38,3822053 -2023-04-10,KPITTECH,787.2,809.27,760.49,797.01,5533042 -2023-04-11,KPITTECH,799.16,840.26,797.91,834.03,3923132 -2023-04-12,KPITTECH,836.97,861.93,828.1,848.43,3867334 -2023-04-13,KPITTECH,839.02,868.41,832.49,866.02,3121347 -2023-04-17,KPITTECH,854.61,866.92,820.08,855.56,3010498 -2023-04-18,KPITTECH,855.96,872.25,852.27,863.68,1689374 -2023-04-19,KPITTECH,865.92,868.91,843.1,850.33,1049644 -2023-04-20,KPITTECH,851.97,868.66,849.28,853.36,1114666 -2023-04-21,KPITTECH,852.97,861.88,842.0,845.69,624965 -2023-04-24,KPITTECH,846.99,860.94,837.72,846.69,893943 -2023-04-25,KPITTECH,851.97,856.55,844.99,848.98,578268 -2023-04-26,KPITTECH,853.26,911.26,851.97,902.29,6855859 -2023-04-27,KPITTECH,905.78,945.44,903.78,916.29,4410295 -2023-04-28,KPITTECH,928.7,939.16,907.27,913.55,1332189 -2023-05-02,KPITTECH,918.08,946.63,914.05,931.98,1823170 -2023-05-03,KPITTECH,932.68,935.12,915.09,919.13,795104 -2023-05-04,KPITTECH,923.22,931.69,902.79,906.03,1267402 -2023-05-05,KPITTECH,906.82,910.56,876.93,881.41,1413402 -2023-05-08,KPITTECH,885.8,893.82,871.4,880.02,892457 -2023-05-09,KPITTECH,884.95,899.65,874.44,877.43,1369218 -2023-05-10,KPITTECH,880.97,896.81,879.72,893.07,1315511 -2023-05-11,KPITTECH,900.8,906.18,888.64,894.57,754565 -2023-05-12,KPITTECH,895.81,907.72,892.18,895.46,978246 -2023-05-15,KPITTECH,897.71,921.72,891.83,917.64,1318656 -2023-05-16,KPITTECH,921.72,931.69,917.24,923.91,1253828 -2023-05-17,KPITTECH,925.71,935.17,924.21,929.84,933709 -2023-05-18,KPITTECH,936.17,951.52,928.15,937.71,1292090 -2023-05-19,KPITTECH,945.64,945.64,928.7,940.4,620820 -2023-05-22,KPITTECH,941.65,943.49,931.69,935.47,434700 -2023-05-23,KPITTECH,938.66,950.62,920.72,922.92,688310 -2023-05-24,KPITTECH,920.13,984.2,908.57,976.18,2376849 -2023-05-25,KPITTECH,981.01,1025.0,980.51,1016.68,4131582 -2023-05-26,KPITTECH,1012.45,1013.4,987.69,1003.23,1263515 -2023-05-29,KPITTECH,1009.01,1016.38,987.49,990.23,755851 -2023-05-30,KPITTECH,991.47,1014.39,990.48,1007.42,849973 -2023-05-31,KPITTECH,1007.47,1069.99,1000.34,1059.28,3647832 -2023-06-01,KPITTECH,1056.24,1114.44,1045.38,1096.4,3471313 -2023-06-02,KPITTECH,1105.22,1147.92,1100.09,1110.9,3605727 -2023-06-05,KPITTECH,1125.94,1140.24,1108.06,1111.65,1246760 -2023-06-06,KPITTECH,1116.53,1132.22,1081.2,1127.04,1602421 -2023-06-07,KPITTECH,1132.72,1155.89,1116.08,1149.11,1472527 -2023-06-08,KPITTECH,1143.93,1145.72,1117.03,1125.15,1004343 -2023-06-09,KPITTECH,1129.33,1138.8,1126.54,1135.61,844970 -2023-06-12,KPITTECH,1135.96,1145.67,1123.3,1138.2,1039973 -2023-06-13,KPITTECH,1142.83,1142.83,1046.38,1088.88,1666475 -2023-06-14,KPITTECH,1100.04,1101.03,1026.45,1036.01,4250112 -2023-06-15,KPITTECH,1038.26,1074.18,1036.46,1059.88,2023195 -2023-06-16,KPITTECH,1070.19,1085.94,1066.21,1080.56,951731 -2023-06-19,KPITTECH,1085.39,1090.42,1058.68,1067.85,598534 -2023-06-20,KPITTECH,1066.16,1073.18,1047.37,1054.7,713778 -2023-06-21,KPITTECH,1064.91,1096.1,1051.26,1059.38,1454526 -2023-06-22,KPITTECH,1063.72,1069.35,1051.26,1058.43,678274 -2023-06-23,KPITTECH,1060.23,1081.05,1040.2,1063.57,867763 -2023-06-26,KPITTECH,1068.1,1083.7,1048.37,1071.54,809402 -2023-06-27,KPITTECH,1075.52,1085.89,1070.89,1078.31,636643 -2023-06-28,KPITTECH,1083.94,1102.68,1072.73,1090.87,982284 -2023-06-30,KPITTECH,1095.6,1098.89,1076.67,1085.94,615804 -2023-07-03,KPITTECH,1092.16,1096.1,1070.39,1072.53,731607 -2023-07-04,KPITTECH,1074.23,1077.27,1054.25,1056.99,559178 -2023-07-05,KPITTECH,1056.14,1066.11,1046.38,1051.86,393246 -2023-07-06,KPITTECH,1056.24,1086.14,1053.25,1081.9,827247 -2023-07-07,KPITTECH,1086.14,1086.39,1071.19,1075.57,365571 -2023-07-10,KPITTECH,1077.62,1081.0,1052.85,1057.14,359010 -2023-07-11,KPITTECH,1031.33,1067.2,1011.65,1050.66,1655599 -2023-07-12,KPITTECH,1051.26,1064.66,1051.26,1060.53,400805 -2023-07-13,KPITTECH,1056.19,1078.16,1041.3,1043.84,655494 -2023-07-14,KPITTECH,1047.22,1068.85,1028.74,1059.38,1063926 -2023-07-17,KPITTECH,1061.22,1095.95,1061.22,1086.78,1904514 -2023-07-18,KPITTECH,1093.71,1105.57,1054.25,1063.32,1090064 -2023-07-19,KPITTECH,1067.2,1085.14,1058.53,1080.51,739084 -2023-07-20,KPITTECH,1061.22,1078.56,1053.65,1056.94,820217 -2023-07-21,KPITTECH,1046.23,1046.23,990.03,997.35,3300062 -2023-07-24,KPITTECH,1001.44,1078.16,957.59,1053.05,5088736 -2023-07-25,KPITTECH,1074.53,1103.08,1035.17,1052.85,5582911 -2023-07-26,KPITTECH,1086.14,1086.14,1056.24,1060.28,1085934 -2023-07-27,KPITTECH,1061.18,1091.12,1056.24,1081.0,1132793 -2023-07-28,KPITTECH,1081.0,1093.11,1062.57,1067.7,865723 -2023-07-31,KPITTECH,1073.18,1085.79,1061.72,1078.91,587693 -2023-08-01,KPITTECH,1084.54,1112.04,1075.92,1088.53,1803367 -2023-08-02,KPITTECH,1088.53,1119.67,1077.77,1095.8,1881642 -2023-08-03,KPITTECH,1104.07,1105.07,1071.24,1077.37,708017 -2023-08-04,KPITTECH,1086.24,1147.92,1086.14,1142.19,3232540 -2023-08-07,KPITTECH,1151.4,1180.2,1135.96,1146.92,1749988 -2023-08-08,KPITTECH,1153.0,1157.83,1137.25,1143.03,823381 -2023-08-09,KPITTECH,1140.94,1157.08,1129.58,1135.36,937273 -2023-08-10,KPITTECH,1134.96,1140.59,1111.65,1116.68,627851 -2023-08-11,KPITTECH,1121.71,1162.07,1121.01,1138.1,1141520 -2023-08-14,KPITTECH,1141.55,1143.89,1105.79,1125.62,683774 -2023-08-16,KPITTECH,1124.62,1148.59,1112.93,1134.16,628546 -2023-08-17,KPITTECH,1138.6,1162.17,1137.4,1152.78,806270 -2023-08-18,KPITTECH,1153.98,1163.47,1144.54,1151.24,607371 -2023-08-21,KPITTECH,1156.53,1156.98,1124.62,1130.01,841533 -2023-08-22,KPITTECH,1137.6,1146.59,1125.82,1131.16,597113 -2023-08-23,KPITTECH,1134.11,1200.52,1134.11,1175.9,2494389 -2023-08-24,KPITTECH,1184.39,1194.68,1165.47,1171.81,806837 -2023-08-25,KPITTECH,1171.56,1171.56,1141.9,1146.14,743352 -2023-08-28,KPITTECH,1151.73,1156.78,1131.61,1149.69,565953 -2023-08-29,KPITTECH,1153.23,1164.57,1147.09,1154.18,380847 -2023-08-30,KPITTECH,1161.87,1163.57,1150.09,1154.23,452111 -2023-08-31,KPITTECH,1157.78,1180.5,1154.23,1174.46,600600 -2023-09-01,KPITTECH,1180.55,1217.8,1168.56,1199.23,1370201 -2023-09-04,KPITTECH,1199.68,1209.91,1173.61,1176.85,592639 -2023-09-05,KPITTECH,1182.7,1182.7,1160.97,1164.52,827361 -2023-09-06,KPITTECH,1169.26,1178.45,1158.58,1166.02,479574 -2023-09-07,KPITTECH,1166.02,1174.76,1157.53,1163.07,573192 -2023-09-08,KPITTECH,1167.62,1176.95,1159.57,1163.07,463159 -2023-09-11,KPITTECH,1169.11,1188.54,1160.57,1165.42,619542 -2023-09-12,KPITTECH,1173.06,1189.54,1128.61,1143.05,754731 -2023-09-13,KPITTECH,1143.74,1153.53,1110.78,1136.05,507021 -2023-09-14,KPITTECH,1144.94,1174.56,1138.7,1167.76,598321 -2023-09-15,KPITTECH,1176.05,1181.5,1162.57,1168.21,531104 -2023-09-18,KPITTECH,1168.16,1168.16,1133.66,1139.15,396231 -2023-09-20,KPITTECH,1139.15,1151.73,1121.62,1127.41,374334 -2023-09-21,KPITTECH,1116.63,1123.72,1064.19,1076.28,1334931 -2023-09-22,KPITTECH,1083.07,1089.96,1043.72,1072.43,1024376 -2023-09-25,KPITTECH,1077.58,1082.02,1044.72,1049.91,504621 -2023-09-26,KPITTECH,1047.76,1091.66,1036.73,1085.27,1243039 -2023-09-27,KPITTECH,1087.66,1132.61,1075.73,1126.92,1051809 -2023-09-28,KPITTECH,1133.86,1155.18,1124.62,1141.0,1537776 -2023-09-29,KPITTECH,1141.0,1172.56,1138.8,1150.89,1058596 -2023-10-03,KPITTECH,1150.99,1151.68,1116.98,1128.61,806736 -2023-10-04,KPITTECH,1127.61,1143.59,1101.9,1137.95,879446 -2023-10-05,KPITTECH,1148.59,1170.46,1132.36,1155.88,1081653 -2023-10-06,KPITTECH,1162.37,1162.37,1138.6,1145.39,399131 -2023-10-09,KPITTECH,1133.61,1145.59,1108.64,1131.81,538664 -2023-10-10,KPITTECH,1134.56,1173.56,1129.61,1163.62,1224492 -2023-10-11,KPITTECH,1174.56,1232.39,1172.91,1222.2,2853670 -2023-10-12,KPITTECH,1230.44,1236.48,1202.02,1209.56,882743 -2023-10-13,KPITTECH,1197.53,1203.52,1188.64,1199.73,570022 -2023-10-16,KPITTECH,1178.55,1234.48,1177.55,1227.64,1058192 -2023-10-17,KPITTECH,1228.49,1234.18,1194.63,1197.23,926161 -2023-10-18,KPITTECH,1200.52,1212.46,1173.56,1203.37,920040 -2023-10-19,KPITTECH,1181.35,1215.31,1178.65,1211.76,512074 -2023-10-20,KPITTECH,1210.51,1215.31,1188.54,1193.93,419527 -2023-10-23,KPITTECH,1195.63,1200.77,1137.65,1150.49,510509 -2023-10-25,KPITTECH,1161.57,1176.7,1137.3,1146.44,824513 -2023-10-26,KPITTECH,1134.36,1134.36,1089.86,1118.97,960493 -2023-10-27,KPITTECH,1129.56,1170.96,1108.64,1127.11,1093767 -2023-10-30,KPITTECH,1133.66,1211.96,1126.62,1183.95,3037769 -2023-10-31,KPITTECH,1198.53,1253.16,1198.53,1216.06,4684035 -2023-11-01,KPITTECH,1222.5,1230.49,1202.52,1212.36,1169151 -2023-11-02,KPITTECH,1230.29,1277.43,1213.51,1219.6,2217527 -2023-11-03,KPITTECH,1229.49,1264.7,1228.49,1239.98,1375775 -2023-11-06,KPITTECH,1248.57,1262.4,1245.97,1251.81,579178 -2023-11-07,KPITTECH,1255.41,1303.3,1249.61,1270.39,1710983 -2023-11-08,KPITTECH,1282.37,1338.36,1279.48,1326.12,1411757 -2023-11-09,KPITTECH,1327.97,1341.35,1307.39,1313.09,808102 -2023-11-10,KPITTECH,1312.94,1375.66,1308.39,1367.52,1439812 -2023-11-13,KPITTECH,1413.26,1417.26,1373.46,1391.79,840457 -2023-11-15,KPITTECH,1412.11,1422.25,1372.31,1391.39,1329901 -2023-11-16,KPITTECH,1387.79,1492.17,1378.41,1478.13,2299977 -2023-11-17,KPITTECH,1478.13,1547.1,1463.3,1534.76,2530940 -2023-11-20,KPITTECH,1537.21,1637.99,1490.67,1622.01,3968239 -2023-11-21,KPITTECH,1622.01,1622.01,1490.37,1503.95,4639119 -2023-11-22,KPITTECH,1483.98,1487.92,1415.91,1444.03,4220073 -2023-11-23,KPITTECH,1448.22,1478.03,1418.36,1444.67,2311047 -2023-11-24,KPITTECH,1452.22,1481.03,1434.34,1466.95,1609569 -2023-11-28,KPITTECH,1481.03,1505.55,1475.64,1487.97,1138990 -2023-11-29,KPITTECH,1488.67,1509.1,1460.61,1490.77,1052656 -2023-11-30,KPITTECH,1485.22,1502.65,1468.5,1497.46,1277831 -2023-12-01,KPITTECH,1505.1,1506.35,1474.19,1481.23,655282 -2023-12-04,KPITTECH,1498.16,1512.09,1443.83,1495.41,1382705 -2023-12-05,KPITTECH,1500.06,1504.15,1470.19,1476.34,909831 -2023-12-06,KPITTECH,1486.07,1486.07,1454.36,1460.41,816079 -2023-12-07,KPITTECH,1468.8,1498.16,1453.21,1457.16,949044 -2023-12-08,KPITTECH,1466.15,1482.68,1465.6,1476.79,585545 -2023-12-11,KPITTECH,1485.17,1489.47,1459.21,1461.45,459643 -2023-12-12,KPITTECH,1473.09,1473.19,1425.4,1430.89,794787 -2023-12-13,KPITTECH,1450.72,1505.05,1443.88,1473.14,2930070 -2023-12-14,KPITTECH,1495.31,1502.05,1474.19,1481.13,1267288 -2023-12-15,KPITTECH,1491.67,1548.0,1466.9,1516.74,3236009 -2023-12-18,KPITTECH,1516.74,1516.74,1484.58,1491.67,1051979 -2023-12-19,KPITTECH,1496.91,1518.13,1488.37,1499.41,750604 -2023-12-20,KPITTECH,1508.65,1543.0,1451.92,1465.55,1620470 -2023-12-21,KPITTECH,1463.2,1523.28,1424.35,1514.54,1600844 -2023-12-22,KPITTECH,1524.48,1544.0,1509.54,1537.46,1501194 -2023-12-26,KPITTECH,1545.4,1556.09,1509.15,1525.82,754780 -2023-12-27,KPITTECH,1539.11,1539.11,1494.31,1515.99,1347454 -2023-12-28,KPITTECH,1525.92,1530.12,1500.16,1504.05,676529 -2023-12-29,KPITTECH,1504.05,1523.63,1490.17,1511.99,786524 -2024-01-01,KPITTECH,1511.99,1514.04,1486.42,1488.67,813082 -2024-01-02,KPITTECH,1496.61,1496.66,1456.81,1466.05,912412 -2024-01-03,KPITTECH,1471.09,1486.87,1453.31,1460.9,645767 -2024-01-04,KPITTECH,1458.21,1483.18,1457.21,1470.59,702692 -2024-01-05,KPITTECH,1477.18,1507.15,1469.09,1504.7,920923 -2024-01-08,KPITTECH,1512.39,1517.44,1489.77,1504.25,474520 -2024-01-09,KPITTECH,1516.14,1525.13,1504.65,1515.74,527738 -2024-01-10,KPITTECH,1521.98,1540.51,1516.14,1531.02,867995 -2024-01-11,KPITTECH,1538.11,1543.8,1521.18,1539.06,971670 -2024-01-12,KPITTECH,1547.1,1560.08,1540.11,1548.4,1117378 -2024-01-15,KPITTECH,1560.08,1582.06,1523.23,1536.91,971076 -2024-01-16,KPITTECH,1538.11,1556.09,1523.68,1544.4,658975 -2024-01-17,KPITTECH,1528.07,1552.39,1503.15,1539.41,699537 -2024-01-18,KPITTECH,1527.12,1546.5,1485.08,1530.22,535425 -2024-01-19,KPITTECH,1538.61,1550.59,1522.08,1545.9,451502 -2024-01-23,KPITTECH,1528.12,1558.29,1476.54,1499.66,1188474 -2024-01-24,KPITTECH,1499.66,1512.59,1483.33,1504.7,362720 -2024-01-25,KPITTECH,1498.26,1502.7,1390.64,1413.71,3520645 -2024-01-29,KPITTECH,1413.71,1453.11,1324.92,1405.42,3991414 -2024-01-30,KPITTECH,1416.51,1484.18,1364.52,1455.46,4649069 -2024-01-31,KPITTECH,1497.16,1557.99,1462.3,1548.9,3760276 -2024-02-01,KPITTECH,1548.9,1548.9,1514.54,1522.78,799018 -2024-02-02,KPITTECH,1538.11,1595.04,1536.16,1575.16,1741817 -2024-02-05,KPITTECH,1587.95,1621.01,1570.77,1592.39,1490086 -2024-02-06,KPITTECH,1607.92,1682.93,1598.14,1672.89,2360284 -2024-02-07,KPITTECH,1692.92,1692.92,1640.98,1653.02,1190359 -2024-02-08,KPITTECH,1667.95,1718.89,1650.22,1708.9,1760816 -2024-02-09,KPITTECH,1725.0,1736.0,1671.4,1727.85,1244945 -2024-02-12,KPITTECH,1727.85,1764.0,1692.4,1708.0,1305970 -2024-02-13,KPITTECH,1703.6,1709.95,1575.7,1588.6,1741851 -2024-02-14,KPITTECH,1555.05,1646.0,1555.05,1637.4,1125325 -2024-02-15,KPITTECH,1665.0,1689.9,1623.2,1643.25,1207061 -2024-02-16,KPITTECH,1659.0,1684.7,1643.25,1673.6,732658 -2024-02-19,KPITTECH,1685.0,1689.9,1620.0,1630.6,723151 -2024-02-20,KPITTECH,1644.85,1645.6,1611.0,1619.75,683799 -2024-02-21,KPITTECH,1635.05,1635.05,1560.0,1571.75,931221 -2024-02-22,KPITTECH,1588.0,1595.45,1540.65,1590.65,1256999 -2024-02-23,KPITTECH,1609.35,1609.4,1571.5,1583.65,912832 -2024-02-26,KPITTECH,1580.95,1614.35,1568.0,1591.4,530867 -2024-02-27,KPITTECH,1594.0,1606.4,1570.0,1579.95,372335 -2024-02-28,KPITTECH,1584.0,1584.0,1562.2,1572.3,406548 -2024-02-29,KPITTECH,1569.95,1591.0,1526.05,1570.55,894886 -2024-03-01,KPITTECH,1580.0,1595.9,1573.0,1578.65,313840 -2024-03-04,KPITTECH,1582.95,1583.9,1542.55,1546.1,656766 -2024-03-05,KPITTECH,1523.0,1527.9,1481.15,1493.35,1654623 -2024-03-06,KPITTECH,1485.0,1526.4,1468.0,1506.35,786342 -2024-03-07,KPITTECH,1520.0,1521.55,1486.6,1496.3,389524 -2024-03-11,KPITTECH,1500.0,1510.0,1462.0,1475.5,903550 -2024-03-12,KPITTECH,1475.0,1514.45,1450.05,1456.3,750703 -2024-03-13,KPITTECH,1460.4,1468.8,1355.05,1415.65,1901824 -2024-03-14,KPITTECH,1385.05,1447.05,1370.3,1429.35,807970 -2024-03-15,KPITTECH,1435.55,1483.8,1404.4,1429.35,3445891 -2024-03-18,KPITTECH,1427.05,1428.0,1365.55,1383.3,1584029 -2024-03-19,KPITTECH,1390.95,1395.55,1340.0,1357.95,1419084 -2024-03-20,KPITTECH,1372.1,1389.4,1337.65,1347.55,772885 -2024-03-21,KPITTECH,1370.0,1374.5,1330.1,1358.2,1728137 -2024-03-22,KPITTECH,1359.0,1397.45,1328.4,1385.7,1426909 -2024-03-26,KPITTECH,1388.0,1440.55,1377.35,1428.5,1694996 -2024-03-27,KPITTECH,1439.9,1494.0,1428.05,1482.0,1986064 -2024-03-28,KPITTECH,1495.0,1498.7,1472.15,1486.4,1535307 -2024-04-01,KPITTECH,1497.0,1507.05,1482.0,1488.75,605816 -2024-04-02,KPITTECH,1496.0,1561.9,1484.05,1511.5,1576132 -2024-04-03,KPITTECH,1511.0,1529.5,1494.05,1505.65,947682 -2024-04-04,KPITTECH,1516.9,1518.15,1497.55,1510.15,827402 -2024-04-05,KPITTECH,1509.8,1537.7,1498.0,1511.5,1231267 -2024-04-08,KPITTECH,1523.85,1524.95,1487.9,1493.55,726683 -2024-04-09,KPITTECH,1501.8,1532.0,1491.75,1497.5,640593 -2024-04-10,KPITTECH,1510.0,1513.0,1481.0,1490.3,479928 -2024-04-12,KPITTECH,1490.0,1490.25,1453.05,1474.75,732786 -2024-04-15,KPITTECH,1418.0,1453.95,1411.15,1428.3,974699 -2024-04-16,KPITTECH,1418.55,1437.0,1405.0,1410.75,425891 -2024-04-18,KPITTECH,1416.8,1419.9,1390.0,1397.6,604718 -2024-04-19,KPITTECH,1377.0,1414.0,1361.0,1409.3,723681 -2024-04-22,KPITTECH,1419.9,1437.0,1367.3,1378.65,1104738 -2024-04-23,KPITTECH,1394.5,1394.5,1361.55,1373.7,1157542 -2024-04-24,KPITTECH,1370.0,1387.85,1364.4,1371.2,928780 -2024-04-25,KPITTECH,1372.0,1384.9,1362.65,1373.95,515923 -2024-04-26,KPITTECH,1376.0,1456.0,1376.0,1416.45,1372375 -2024-04-29,KPITTECH,1439.0,1529.4,1407.0,1508.5,5381391 -2024-04-30,KPITTECH,1532.0,1532.0,1465.5,1494.2,3003671 -2024-05-02,KPITTECH,1499.95,1529.9,1477.15,1512.2,1216214 -2024-05-03,KPITTECH,1523.0,1554.0,1520.2,1537.25,1728068 -2024-05-06,KPITTECH,1543.25,1544.9,1505.5,1513.6,622922 -2024-05-07,KPITTECH,1524.0,1524.0,1485.25,1509.9,619783 -2024-05-08,KPITTECH,1509.85,1509.85,1486.65,1499.25,386513 -2024-05-09,KPITTECH,1500.0,1519.0,1481.35,1496.35,740751 -2024-05-10,KPITTECH,1488.0,1490.0,1436.05,1463.9,635873 -2024-05-13,KPITTECH,1469.9,1469.9,1423.7,1442.4,390414 -2024-05-14,KPITTECH,1449.9,1510.05,1437.15,1497.45,665046 -2024-05-15,KPITTECH,1504.0,1509.0,1480.0,1493.25,500621 -2024-05-16,KPITTECH,1501.95,1549.85,1501.95,1529.4,1287015 -2024-05-17,KPITTECH,1530.5,1539.95,1508.0,1517.2,464366 -2024-05-21,KPITTECH,1510.0,1519.75,1477.1,1497.15,759410 -2024-05-22,KPITTECH,1486.15,1519.0,1474.1,1506.35,643796 -2024-05-23,KPITTECH,1482.0,1507.1,1482.0,1504.65,619359 -2024-05-24,KPITTECH,1514.35,1569.9,1500.0,1551.55,1761162 -2024-05-27,KPITTECH,1567.0,1616.0,1540.0,1551.3,1682320 -2024-05-28,KPITTECH,1565.0,1565.0,1500.0,1504.05,543748 -2024-05-29,KPITTECH,1502.0,1507.4,1472.5,1475.85,675969 -2024-05-30,KPITTECH,1475.85,1489.85,1455.0,1469.4,574944 -2024-05-31,KPITTECH,1492.5,1492.5,1440.25,1457.25,619866 -2024-06-03,KPITTECH,1525.0,1530.0,1440.0,1444.2,795009 -2024-06-04,KPITTECH,1457.1,1457.1,1293.05,1381.75,1516268 -2024-06-05,KPITTECH,1375.0,1452.8,1324.35,1442.7,1531081 -2024-06-06,KPITTECH,1467.0,1491.0,1440.0,1476.3,1384239 -2024-06-07,KPITTECH,1485.05,1535.0,1458.25,1524.7,1811579 -2024-06-10,KPITTECH,1521.95,1524.7,1470.0,1482.05,2163902 -2024-06-11,KPITTECH,1496.65,1500.0,1471.7,1478.5,856521 -2024-06-12,KPITTECH,1487.0,1495.0,1472.5,1481.75,445042 -2024-06-13,KPITTECH,1490.4,1520.95,1483.0,1487.4,1067007 -2024-06-14,KPITTECH,1493.0,1498.9,1472.55,1479.95,619161 -2024-06-18,KPITTECH,1480.0,1515.0,1473.4,1510.75,881537 -2024-06-19,KPITTECH,1521.75,1525.95,1488.55,1515.85,602415 -2024-06-20,KPITTECH,1526.0,1560.3,1507.0,1552.6,932609 -2024-06-21,KPITTECH,1574.7,1638.65,1555.35,1588.75,2620495 -2024-06-24,KPITTECH,1592.45,1622.0,1562.6,1609.5,946346 -2024-06-25,KPITTECH,1611.0,1631.0,1575.0,1579.05,576522 -2024-06-26,KPITTECH,1584.95,1630.0,1584.95,1592.65,845281 -2024-06-27,KPITTECH,1590.0,1613.2,1550.0,1561.1,886087 -2024-06-28,KPITTECH,1579.3,1698.7,1565.8,1634.75,4102178 -2024-07-01,KPITTECH,1650.0,1719.45,1645.0,1662.8,2009863 -2024-07-02,KPITTECH,1686.65,1705.0,1636.0,1663.6,1000624 -2024-07-03,KPITTECH,1677.7,1735.9,1675.05,1721.25,2052388 -2024-07-04,KPITTECH,1734.95,1774.1,1725.0,1741.65,1335556 -2024-07-05,KPITTECH,1746.9,1746.9,1680.1,1693.95,847290 -2024-07-08,KPITTECH,1693.95,1700.9,1653.75,1682.95,836199 -2024-07-09,KPITTECH,1732.0,1749.8,1691.3,1719.55,868757 -2024-07-10,KPITTECH,1730.0,1733.9,1660.9,1701.2,731828 -2024-07-11,KPITTECH,1713.1,1740.55,1696.0,1709.85,895755 -2024-07-12,KPITTECH,1718.4,1928.7,1702.9,1865.55,6254949 -2024-07-15,KPITTECH,1882.3,1891.35,1827.1,1840.5,1700105 -2024-07-16,KPITTECH,1848.0,1885.85,1817.25,1868.7,1784986 -2024-07-18,KPITTECH,1860.0,1882.0,1812.0,1858.3,1095617 -2024-07-19,KPITTECH,1850.05,1909.0,1810.0,1819.7,1929316 -2024-07-22,KPITTECH,1800.0,1853.9,1770.95,1825.4,860662 -2024-07-23,KPITTECH,1825.4,1830.8,1705.55,1794.5,1082313 -2024-07-24,KPITTECH,1810.0,1885.5,1790.95,1853.85,2107689 -2024-07-25,KPITTECH,1847.85,1847.85,1762.05,1773.95,1828473 -2024-07-26,KPITTECH,1805.0,1815.0,1778.15,1788.95,621852 -2024-07-29,KPITTECH,1800.0,1839.0,1774.2,1799.5,982427 -2024-07-30,KPITTECH,1800.0,1841.95,1787.5,1836.9,690502 -2024-07-31,KPITTECH,1840.0,1910.0,1830.1,1842.6,1678695 -2024-08-01,KPITTECH,1873.5,1899.9,1831.0,1840.45,1107361 -2024-08-02,KPITTECH,1818.2,1874.95,1800.45,1823.95,700480 -2024-08-05,KPITTECH,1769.55,1784.9,1712.0,1725.65,990245 -2024-08-06,KPITTECH,1759.75,1794.95,1685.0,1691.95,893983 +2024-08-07,IRCTC,927.85,934.1,921.3,930.85,1174614 +2024-08-08,IRCTC,930.85,939.9,923.55,925.8,1150268 +2024-08-09,IRCTC,932.55,935.65,926.0,926.95,569574 +2024-08-12,IRCTC,926.45,933.25,915.05,924.4,1267706 +2024-08-13,IRCTC,929.75,931.45,911.3,918.45,1973513 +2024-08-14,IRCTC,928.0,929.0,906.3,909.85,1764250 +2024-08-16,IRCTC,914.9,925.9,911.3,924.75,906307 +2024-06-03,KPITTECH,1514.96,1523.88,1436.12,1441.21,40559 +2024-06-04,KPITTECH,1456.07,1456.07,1292.96,1376.58,226624 +2024-06-05,KPITTECH,1404.06,1448.59,1322.43,1438.76,54197 +2024-06-06,KPITTECH,1465.49,1485.24,1425.4,1473.07,51672 +2024-06-07,KPITTECH,1485.99,1530.47,1454.37,1518.85,174353 +2024-06-10,KPITTECH,1520.89,1520.89,1466.24,1475.76,36953 +2024-06-11,KPITTECH,1490.97,1493.96,1468.03,1472.82,24591 +2024-06-12,KPITTECH,1481.5,1485.99,1468.38,1478.66,10435 +2024-06-13,KPITTECH,1485.89,1515.9,1480.0,1483.49,136908 +2024-06-14,KPITTECH,1485.09,1492.22,1466.04,1475.81,64708 +2024-06-18,KPITTECH,1476.01,1515.71,1471.03,1506.78,44471 +2024-06-19,KPITTECH,1516.05,1520.89,1485.99,1512.26,83057 +2024-06-20,KPITTECH,1522.39,1555.55,1501.74,1547.62,146671 +2024-06-21,KPITTECH,1567.66,1633.59,1545.82,1583.77,443799 +2024-06-24,KPITTECH,1588.56,1617.08,1559.44,1605.66,34921 +2024-06-25,KPITTECH,1606.66,1620.62,1570.76,1574.6,70964 +2024-06-26,KPITTECH,1575.79,1625.61,1575.79,1587.56,33426 +2024-06-27,KPITTECH,1587.36,1606.96,1545.82,1556.35,27502 +2024-06-28,KPITTECH,1586.91,1694.37,1561.28,1630.64,138536 +2024-07-01,KPITTECH,1645.55,1715.02,1640.57,1657.32,189318 +2024-07-02,KPITTECH,1688.24,1700.36,1632.54,1656.18,43783 +2024-07-03,KPITTECH,1675.07,1730.38,1671.63,1718.36,54814 +2024-07-04,KPITTECH,1727.38,1769.12,1720.45,1736.46,104414 +2024-07-05,KPITTECH,1740.45,1743.54,1677.17,1688.89,33905 +2024-07-08,KPITTECH,1707.34,1707.34,1650.29,1676.42,56510 +2024-07-09,KPITTECH,1720.0,1742.29,1687.44,1711.83,33172 +2024-07-10,KPITTECH,1728.58,1728.58,1656.18,1695.67,33381 +2024-07-11,KPITTECH,1708.38,1735.46,1691.03,1705.14,25040 +2024-07-12,KPITTECH,1707.39,1923.55,1699.51,1858.98,193179 +2024-07-15,KPITTECH,1884.51,1885.51,1823.02,1835.09,76375 +2024-07-16,KPITTECH,1836.04,1879.92,1812.3,1864.56,51372 +2024-07-18,KPITTECH,1854.99,1877.28,1805.67,1851.4,110529 +2024-07-19,KPITTECH,1854.54,1903.41,1805.17,1813.95,67346 +2024-07-22,KPITTECH,1794.15,1848.01,1768.02,1820.58,38064 +2024-07-23,KPITTECH,1820.08,1823.97,1698.01,1790.91,122750 +2024-07-24,KPITTECH,1793.16,1880.12,1786.67,1846.76,170632 +2024-07-25,KPITTECH,1846.76,1846.76,1757.25,1768.17,65667 +2024-07-26,KPITTECH,1802.18,1807.72,1772.41,1783.53,26149 +2024-07-29,KPITTECH,1785.23,1834.54,1770.12,1797.19,616554 +2024-07-30,KPITTECH,1802.08,1835.04,1783.13,1831.6,83621 +2024-08-01,KPITTECH,1869.95,1892.99,1825.77,1836.19,34105 +2024-08-02,KPITTECH,1818.64,1867.45,1795.5,1819.78,91668 +2024-08-05,KPITTECH,1710.43,1777.6,1707.39,1719.31,187622 +2024-08-06,KPITTECH,1745.33,1788.12,1680.51,1686.94,39934 +2024-08-07,KPITTECH,1732.27,1744.84,1695.72,1733.57,31097 +2024-08-08,KPITTECH,1752.37,1765.83,1698.96,1702.65,27802 +2024-08-09,KPITTECH,1746.75,1763.0,1730.95,1754.95,20641 +2024-08-12,KPITTECH,1753.8,1826.4,1717.2,1804.95,42282 +2024-08-13,KPITTECH,1790.5,1820.9,1741.0,1748.2,58011 +2024-08-14,KPITTECH,1760.2,1794.75,1742.5,1786.75,28441 +2024-08-16,KPITTECH,1800.0,1854.4,1794.35,1816.35,33313 2022-05-17,LICI,853.77,899.74,842.03,856.96,48792877 2022-05-18,LICI,867.04,872.38,855.83,858.03,8919761 2022-05-19,LICI,848.88,848.88,820.49,823.28,7372427 @@ -8803,7 +726,6 @@ date,stock_name,open,high,low,close,volume 2022-05-26,LICI,803.16,807.56,784.26,794.69,2796468 2022-05-27,LICI,801.44,807.41,797.33,804.43,2215807 2022-05-30,LICI,812.55,823.81,808.05,820.24,3133717 -2022-05-31,LICI,793.07,804.82,793.07,794.34,4373090 2022-06-01,LICI,794.44,800.36,791.6,793.46,1670031 2022-06-02,LICI,793.02,796.79,787.2,788.86,1565763 2022-06-03,LICI,791.75,793.8,783.28,783.52,2052785 @@ -8825,7 +747,6 @@ date,stock_name,open,high,low,close,volume 2022-06-27,LICI,656.0,656.0,647.87,650.91,1405766 2022-06-28,LICI,649.39,650.91,645.23,649.49,1004747 2022-06-29,LICI,646.3,682.29,644.05,664.32,4653282 -2022-06-30,LICI,664.32,669.41,656.98,659.82,1681412 2022-07-01,LICI,660.89,665.74,655.02,662.51,1330472 2022-07-04,LICI,663.83,679.49,663.83,677.83,1832039 2022-07-05,LICI,683.41,698.0,682.43,687.96,3662593 @@ -8867,1883 +788,76 @@ date,stock_name,open,high,low,close,volume 2022-08-26,LICI,668.15,669.62,665.35,666.14,691903 2022-08-29,LICI,657.45,662.31,654.71,657.6,1400803 2022-08-30,LICI,660.89,664.27,659.61,660.89,689256 -2022-09-01,LICI,660.4,664.18,655.54,656.18,1019021 -2022-09-02,LICI,658.44,660.3,651.57,652.21,914138 -2022-09-05,LICI,653.53,656.62,646.81,647.45,1467031 -2022-09-06,LICI,649.6,651.42,638.81,640.58,1984406 -2022-09-07,LICI,640.58,643.13,638.81,640.92,1236249 -2022-09-08,LICI,643.72,646.66,640.09,641.61,1138616 -2022-09-09,LICI,645.48,646.66,640.43,641.07,1220396 -2022-09-12,LICI,642.74,644.45,639.4,639.99,1161662 -2022-09-13,LICI,642.74,660.79,641.26,657.7,4249316 -2022-09-14,LICI,652.25,665.31,649.8,651.03,2467127 -2022-09-15,LICI,652.55,663.93,647.79,660.01,2899060 -2022-09-16,LICI,658.34,659.12,641.12,642.54,1723016 -2022-09-19,LICI,645.97,651.13,641.75,642.49,1004677 -2022-09-20,LICI,645.24,652.6,643.28,644.06,927521 -2022-09-21,LICI,644.11,647.54,639.6,640.23,920171 -2022-09-22,LICI,640.77,646.66,635.87,637.58,1270228 -2022-09-23,LICI,639.4,640.72,629.98,630.76,1212921 -2022-09-26,LICI,628.02,629.0,617.32,618.74,1072834 -2022-09-27,LICI,620.17,625.66,616.24,617.03,1138955 -2022-09-28,LICI,616.0,616.0,608.64,609.81,845815 -2022-09-29,LICI,612.22,615.16,606.43,607.95,777577 -2022-09-30,LICI,608.64,614.67,605.45,610.01,873228 -2022-10-03,LICI,610.35,613.3,607.66,608.98,820751 -2022-10-04,LICI,612.32,619.97,612.32,617.52,776287 -2022-10-06,LICI,618.74,623.9,616.73,617.12,774273 -2022-10-07,LICI,617.22,618.2,612.32,612.81,644846 -2022-10-10,LICI,611.04,611.04,606.62,607.8,863600 -2022-10-11,LICI,609.08,614.23,606.43,607.9,775141 -2022-10-12,LICI,609.86,611.04,602.36,604.12,700431 -2022-10-13,LICI,604.47,606.87,599.56,600.15,686400 -2022-10-14,LICI,606.04,607.46,600.54,601.33,617660 -2022-10-17,LICI,601.33,602.06,596.62,597.35,772169 -2022-10-18,LICI,599.56,600.93,596.13,596.47,696884 -2022-10-19,LICI,597.5,599.56,594.16,595.68,637868 -2022-10-20,LICI,596.17,596.57,588.77,589.75,1042196 -2022-10-21,LICI,589.89,589.89,576.99,578.17,1854225 -2022-10-24,LICI,581.9,589.55,581.9,588.57,457731 -2022-10-25,LICI,588.77,589.75,583.17,584.4,536666 -2022-10-27,LICI,585.33,586.61,583.86,584.4,651827 -2022-10-28,LICI,584.84,586.26,580.18,581.6,737228 -2022-10-31,LICI,595.54,605.25,591.51,592.64,2929385 -2022-11-01,LICI,597.55,597.55,592.64,593.87,1013858 -2022-11-02,LICI,595.63,610.35,591.81,607.8,1836761 -2022-11-03,LICI,607.41,617.22,604.47,613.94,1604869 -2022-11-04,LICI,616.24,619.09,614.57,616.29,662123 -2022-11-07,LICI,617.22,626.05,617.22,621.39,1044987 -2022-11-09,LICI,623.11,625.76,618.3,619.48,626576 -2022-11-10,LICI,623.11,623.11,607.02,609.23,788898 -2022-11-11,LICI,614.28,621.79,613.35,615.95,979067 -2022-11-14,LICI,651.52,672.08,645.97,652.21,8854572 -2022-11-15,LICI,652.55,659.71,637.83,642.44,2112529 -2022-11-16,LICI,639.79,642.74,628.02,630.62,1364241 -2022-11-17,LICI,627.04,637.09,625.61,631.79,1211174 -2022-11-18,LICI,630.96,633.9,624.78,626.84,750739 -2022-11-21,LICI,627.92,628.31,613.59,615.31,880089 -2022-11-22,LICI,613.3,621.93,612.32,614.08,996001 -2022-11-23,LICI,615.26,617.22,608.44,609.57,914416 -2022-11-24,LICI,611.33,619.19,611.33,612.56,1199253 -2022-11-25,LICI,615.6,618.94,614.97,616.0,803958 -2022-11-28,LICI,616.24,621.39,616.0,618.01,823562 -2022-11-29,LICI,617.22,631.35,617.22,624.88,1571328 -2022-11-30,LICI,624.09,627.82,621.15,624.39,647345 -2022-12-01,LICI,626.05,645.78,626.05,638.71,3163335 -2022-12-02,LICI,635.87,641.75,635.87,639.06,905130 -2022-12-05,LICI,638.91,642.74,636.85,639.89,800923 -2022-12-06,LICI,638.81,646.46,636.85,639.5,1233657 -2022-12-07,LICI,637.58,645.58,637.58,641.9,871091 -2022-12-08,LICI,642.74,657.75,640.68,649.95,2234602 -2022-12-09,LICI,652.55,663.44,651.57,659.27,2723169 -2022-12-12,LICI,659.42,690.52,657.55,684.15,5932237 -2022-12-13,LICI,686.89,710.93,686.89,704.85,7100398 -2022-12-14,LICI,710.44,718.29,698.57,710.74,5008176 -2022-12-15,LICI,714.47,717.17,692.78,695.48,2263539 -2022-12-16,LICI,688.17,698.28,674.19,675.66,2820832 -2022-12-19,LICI,676.88,727.86,676.84,720.85,6490103 -2022-12-20,LICI,724.18,740.13,716.38,726.1,8871743 -2022-12-21,LICI,728.11,733.7,684.93,688.51,4546599 -2022-12-22,LICI,692.0,700.29,667.27,668.84,4221417 -2022-12-23,LICI,666.29,674.19,642.83,646.42,3498066 -2022-12-26,LICI,648.62,677.96,648.62,675.12,2728756 -2022-12-27,LICI,680.51,685.62,668.79,679.63,1862730 -2022-12-28,LICI,677.08,680.51,672.17,674.19,944339 -2022-12-29,LICI,673.74,673.74,668.59,670.9,978328 -2022-12-30,LICI,673.16,679.29,670.51,671.78,878093 -2023-01-02,LICI,672.17,701.22,671.88,696.22,2988258 -2023-01-03,LICI,704.56,723.99,702.35,720.85,4845441 -2023-01-04,LICI,723.1,732.03,714.37,717.31,3772736 -2023-01-05,LICI,720.11,724.48,709.07,714.17,1602415 -2023-01-06,LICI,714.17,715.74,692.0,694.06,1625158 -2023-01-09,LICI,702.59,704.56,694.79,698.28,1268499 -2023-01-10,LICI,698.37,705.05,695.23,701.61,1546064 -2023-01-11,LICI,701.17,709.95,697.25,701.71,1322852 -2023-01-12,LICI,702.69,704.11,689.93,692.19,1156008 -2023-01-13,LICI,693.22,702.79,692.04,699.45,1241951 -2023-01-16,LICI,700.63,705.14,694.45,695.92,746717 -2023-01-17,LICI,694.74,698.18,685.62,692.49,981024 -2023-01-18,LICI,693.76,695.82,689.94,693.37,601657 -2023-01-19,LICI,691.8,697.69,687.19,688.46,651600 -2023-01-20,LICI,688.86,692.09,682.08,685.47,528700 -2023-01-23,LICI,686.89,691.65,685.13,687.78,530547 -2023-01-24,LICI,688.86,701.12,686.89,688.95,1092923 -2023-01-25,LICI,689.84,691.75,673.16,676.49,864582 -2023-01-27,LICI,678.06,679.53,647.64,653.48,1736675 -2023-01-30,LICI,636.85,671.19,627.23,644.21,3024474 -2023-01-31,LICI,647.64,650.49,638.61,641.07,1811224 -2023-02-01,LICI,647.64,652.94,571.45,587.24,6326960 -2023-02-02,LICI,572.23,594.65,572.23,587.88,3377223 -2023-02-03,LICI,590.83,593.18,575.03,587.83,2276729 -2023-02-06,LICI,590.73,596.03,585.82,588.67,1567204 -2023-02-07,LICI,590.73,606.62,589.99,591.76,2084510 -2023-02-08,LICI,593.67,601.13,593.18,598.82,1374494 -2023-02-09,LICI,601.87,606.43,598.19,601.67,1434333 -2023-02-10,LICI,618.2,628.02,605.5,608.44,3943115 -2023-02-13,LICI,609.37,611.97,594.02,595.34,1315642 -2023-02-14,LICI,593.72,598.28,585.04,586.85,1528074 -2023-02-15,LICI,583.96,592.64,583.96,589.75,933878 -2023-02-16,LICI,592.74,594.9,590.73,591.51,703040 -2023-02-17,LICI,591.71,594.41,589.06,591.37,642400 -2023-02-20,LICI,593.67,593.67,585.23,587.29,885378 -2023-02-21,LICI,588.77,590.04,584.74,585.97,648784 -2023-02-22,LICI,585.82,587.49,582.34,584.79,761922 -2023-02-23,LICI,584.84,587.74,579.05,579.84,916630 -2023-02-24,LICI,579.93,583.66,573.07,573.65,1119544 -2023-02-27,LICI,573.65,574.44,555.4,557.12,1912489 -2023-02-28,LICI,557.36,571.84,556.97,567.57,2207400 -2023-03-01,LICI,570.42,593.23,569.39,590.43,1822832 -2023-03-02,LICI,590.63,595.93,585.82,589.84,1383893 -2023-03-03,LICI,597.6,607.41,596.32,603.93,2101679 -2023-03-06,LICI,608.39,613.3,598.48,600.2,1404596 -2023-03-08,LICI,598.97,598.97,590.73,591.66,900075 -2023-03-09,LICI,593.67,595.0,581.41,587.34,1465695 -2023-03-10,LICI,583.86,585.77,579.0,584.35,649101 -2023-03-13,LICI,584.35,587.29,569.14,571.2,1137818 -2023-03-14,LICI,574.1,576.45,564.23,567.67,879186 -2023-03-15,LICI,570.12,575.76,565.21,566.64,817032 -2023-03-16,LICI,566.2,568.06,560.06,561.73,972000 -2023-03-17,LICI,564.58,571.2,564.23,569.04,696661 -2023-03-20,LICI,568.16,568.21,559.52,564.14,725166 -2023-03-21,LICI,566.98,567.91,560.85,561.83,779267 -2023-03-22,LICI,562.27,566.93,561.29,562.03,931326 -2023-03-23,LICI,562.37,564.23,557.36,558.15,748086 -2023-03-24,LICI,559.33,562.27,548.53,549.51,1305399 -2023-03-27,LICI,549.61,552.11,529.01,533.91,1741356 -2023-03-28,LICI,535.78,539.06,524.98,526.75,1821333 -2023-03-29,LICI,527.44,532.54,520.13,521.89,2245923 -2023-03-31,LICI,524.54,536.71,521.16,524.34,2030925 -2023-04-03,LICI,529.89,538.28,527.53,534.35,1228058 -2023-04-05,LICI,539.11,545.1,536.41,539.65,1156963 -2023-04-06,LICI,540.68,545.98,537.89,540.24,1088256 -2023-04-10,LICI,544.07,545.59,538.23,539.01,818437 -2023-04-11,LICI,539.8,544.85,539.01,540.19,659636 -2023-04-12,LICI,542.35,543.53,538.72,539.01,682171 -2023-04-13,LICI,539.6,543.09,537.94,540.63,562523 -2023-04-17,LICI,540.63,541.03,533.81,534.4,947673 -2023-04-18,LICI,535.87,541.96,535.87,538.18,612736 -2023-04-19,LICI,538.72,539.7,534.8,536.27,482728 -2023-04-20,LICI,537.49,545.79,536.22,541.57,731513 -2023-04-21,LICI,540.29,540.29,534.89,537.74,655602 -2023-04-24,LICI,538.62,543.43,537.25,539.11,446849 -2023-04-25,LICI,540.68,545.59,536.95,538.03,987652 -2023-04-26,LICI,538.03,540.05,536.81,537.49,498401 -2023-04-27,LICI,537.74,542.69,532.83,535.48,1151408 -2023-04-28,LICI,538.23,542.45,536.32,539.6,1231240 -2023-05-02,LICI,541.66,544.22,538.92,539.75,1224198 -2023-05-03,LICI,540.63,542.55,539.7,541.03,856689 -2023-05-04,LICI,541.66,555.99,538.82,542.11,4283342 -2023-05-05,LICI,542.15,554.76,541.32,549.56,2503952 -2023-05-08,LICI,552.46,556.38,551.48,552.16,1104965 -2023-05-09,LICI,553.88,555.84,545.54,546.91,1015395 -2023-05-10,LICI,548.29,549.81,544.71,547.36,589178 -2023-05-11,LICI,549.47,553.15,548.53,550.5,680822 -2023-05-12,LICI,550.5,553.88,547.06,551.58,892781 -2023-05-15,LICI,553.44,562.27,550.69,557.02,2164688 -2023-05-16,LICI,558.35,563.79,555.79,556.87,902155 -2023-05-17,LICI,557.36,560.26,555.3,559.33,862004 -2023-05-18,LICI,561.29,566.05,556.38,557.51,964354 -2023-05-19,LICI,559.33,559.38,551.58,554.42,515091 -2023-05-22,LICI,558.35,568.45,556.09,566.69,1506327 -2023-05-23,LICI,570.12,583.37,570.02,579.1,2726826 -2023-05-24,LICI,583.03,592.89,580.96,582.78,2488874 -2023-05-25,LICI,595.63,603.98,589.75,592.3,5187933 -2023-05-26,LICI,597.2,598.77,591.81,592.98,1195590 -2023-05-29,LICI,598.58,598.68,592.0,593.87,1131333 -2023-05-30,LICI,594.16,595.09,588.27,589.65,720683 -2023-05-31,LICI,588.23,588.23,581.9,584.01,720695 -2023-06-01,LICI,583.86,589.26,582.83,585.97,694568 -2023-06-02,LICI,587.88,590.14,584.94,585.67,507824 -2023-06-05,LICI,587.29,590.73,584.79,585.43,641136 -2023-06-06,LICI,586.85,588.52,584.84,586.56,480880 -2023-06-07,LICI,587.78,593.67,586.31,590.09,809884 -2023-06-08,LICI,591.07,598.97,591.02,592.1,1424334 -2023-06-09,LICI,593.67,595.63,589.11,590.68,660925 -2023-06-12,LICI,587.59,590.24,583.91,585.87,803879 -2023-06-13,LICI,586.51,589.5,586.51,587.69,400863 -2023-06-14,LICI,588.67,590.63,584.1,584.84,644399 -2023-06-15,LICI,584.84,593.62,583.91,585.23,847451 -2023-06-16,LICI,585.23,595.34,585.23,593.13,1405526 -2023-06-19,LICI,593.67,609.32,592.25,606.72,2500627 -2023-06-20,LICI,608.39,620.66,607.46,618.55,3041047 -2023-06-21,LICI,624.68,627.77,621.2,624.14,1580109 -2023-06-22,LICI,625.96,641.75,624.73,629.73,3120722 -2023-06-23,LICI,630.96,634.79,611.09,613.25,1538801 -2023-06-26,LICI,613.25,614.08,602.21,604.37,946727 -2023-06-27,LICI,604.76,608.88,600.3,605.25,975533 -2023-06-28,LICI,606.43,611.09,603.48,608.39,1156188 -2023-06-30,LICI,610.45,621.64,608.59,620.41,1371193 -2023-07-03,LICI,623.11,625.91,616.24,617.27,888170 -2023-07-04,LICI,618.94,620.9,612.61,614.18,625593 -2023-07-05,LICI,614.28,617.71,613.3,615.01,569014 -2023-07-06,LICI,613.4,619.53,612.32,616.14,624168 -2023-07-07,LICI,614.77,618.89,609.62,610.94,711064 -2023-07-10,LICI,611.33,612.02,605.45,606.97,791576 -2023-07-11,LICI,611.33,618.11,608.98,610.16,608461 -2023-07-12,LICI,611.43,612.32,606.43,608.83,523272 -2023-07-13,LICI,609.37,612.71,602.75,604.17,802085 -2023-07-14,LICI,605.3,608.39,604.27,607.12,534996 -2023-07-17,LICI,605.94,613.3,605.94,609.27,711158 -2023-07-18,LICI,612.32,614.23,606.43,609.08,701393 -2023-07-19,LICI,610.26,611.73,607.9,608.73,501945 -2023-07-20,LICI,612.83,620.67,610.41,619.48,1166529 -2023-07-21,LICI,620.97,636.97,617.75,629.89,2019022 -2023-07-24,LICI,629.89,634.1,619.23,620.87,927514 -2023-07-25,LICI,620.97,624.98,615.32,617.3,671845 -2023-07-26,LICI,618.84,624.78,618.05,622.16,651954 -2023-07-27,LICI,622.11,629.44,622.11,624.44,705149 -2023-07-28,LICI,624.19,627.61,618.74,620.97,646004 -2023-07-31,LICI,621.22,635.48,621.22,634.05,1469797 -2023-08-01,LICI,638.06,644.7,634.1,641.28,1987633 -2023-08-02,LICI,642.02,653.66,628.15,635.33,2568000 -2023-08-03,LICI,635.38,642.96,635.09,638.6,1008085 -2023-08-04,LICI,640.19,658.87,640.19,652.43,2593055 -2023-08-07,LICI,653.02,658.77,647.03,649.5,1110788 -2023-08-08,LICI,649.9,653.07,634.64,637.71,1157301 -2023-08-09,LICI,639.35,641.03,635.09,638.01,672748 -2023-08-10,LICI,639.55,643.01,633.8,635.78,634420 -2023-08-11,LICI,659.86,672.74,649.06,653.76,5254644 -2023-08-14,LICI,653.91,655.25,642.07,649.75,1215416 -2023-08-16,LICI,648.46,648.46,642.37,643.26,701542 -2023-08-17,LICI,644.45,655.89,644.0,653.57,1191732 -2023-08-18,LICI,653.32,654.9,644.0,644.8,752476 -2023-08-21,LICI,645.09,649.8,644.5,646.13,566994 -2023-08-22,LICI,647.77,660.9,646.13,657.78,1786271 -2023-08-23,LICI,659.56,661.74,651.93,652.57,813337 -2023-08-24,LICI,654.56,660.01,647.97,649.45,606670 -2023-08-25,LICI,647.97,651.73,639.05,642.37,698906 -2023-08-28,LICI,643.76,651.39,643.16,649.16,731456 -2023-08-29,LICI,649.16,654.41,644.5,645.89,489634 -2023-08-30,LICI,647.97,649.8,644.25,645.04,574588 -2023-08-31,LICI,645.34,649.4,637.12,639.35,710410 -2023-09-01,LICI,639.35,643.41,639.1,639.79,793487 -2023-09-04,LICI,641.03,657.87,641.03,652.52,2492988 -2023-09-05,LICI,653.91,662.88,653.02,653.91,1878186 -2023-09-06,LICI,655.74,684.63,655.05,671.75,5680338 -2023-09-07,LICI,673.93,680.46,668.38,669.86,1684464 -2023-09-08,LICI,677.69,678.48,666.99,667.93,1578942 -2023-09-11,LICI,671.4,678.58,669.71,672.79,1592447 -2023-09-12,LICI,677.1,677.1,652.38,653.57,1594449 -2023-09-13,LICI,653.96,660.8,648.51,653.22,890096 -2023-09-14,LICI,656.83,659.86,653.32,654.7,847932 -2023-09-15,LICI,656.44,665.11,652.52,661.34,1743786 -2023-09-18,LICI,661.34,665.6,655.6,657.58,732801 -2023-09-20,LICI,653.91,659.71,647.08,649.6,1074642 -2023-09-21,LICI,649.4,653.47,647.97,648.51,652802 -2023-09-22,LICI,649.9,653.71,643.01,645.29,695541 -2023-09-25,LICI,644.0,646.98,639.55,640.68,651991 -2023-09-26,LICI,641.87,643.86,638.06,639.0,414742 -2023-09-27,LICI,639.05,643.86,638.06,639.0,531459 -2023-09-28,LICI,640.04,645.99,637.12,644.3,923774 -2023-09-29,LICI,644.3,646.83,640.88,643.76,873339 -2023-10-03,LICI,642.12,643.56,638.55,639.4,470219 -2023-10-04,LICI,637.07,638.06,628.2,631.57,694550 -2023-10-05,LICI,633.2,636.08,630.63,631.87,396155 -2023-10-06,LICI,632.16,640.04,632.16,638.41,626615 -2023-10-09,LICI,633.3,633.35,624.29,629.44,718556 -2023-10-10,LICI,629.49,635.04,628.85,629.64,481417 -2023-10-11,LICI,632.21,636.08,630.73,631.47,653919 -2023-10-12,LICI,632.11,638.26,630.33,631.42,1325826 -2023-10-13,LICI,630.13,633.11,628.15,628.8,615655 -2023-10-16,LICI,628.8,634.79,628.8,631.27,1139234 -2023-10-17,LICI,633.45,645.84,633.35,643.21,1103994 -2023-10-18,LICI,643.21,644.99,628.65,630.73,875559 -2023-10-19,LICI,628.65,635.09,626.76,628.85,657460 -2023-10-20,LICI,628.6,631.92,627.95,629.09,654219 -2023-10-23,LICI,629.09,630.83,609.48,611.75,1105408 -2023-10-25,LICI,614.28,617.85,602.94,605.41,1094888 -2023-10-26,LICI,604.22,606.85,591.84,599.42,1084441 -2023-10-27,LICI,602.39,607.1,600.51,601.05,617526 -2023-10-30,LICI,601.0,603.53,597.09,598.63,465617 -2023-10-31,LICI,600.91,603.93,594.66,596.69,536471 -2023-11-01,LICI,598.28,602.24,593.47,594.47,549716 -2023-11-02,LICI,598.23,603.43,596.74,600.66,741948 -2023-11-03,LICI,602.39,604.67,601.4,602.44,418848 -2023-11-06,LICI,604.27,608.24,603.88,605.76,580132 -2023-11-07,LICI,606.35,608.24,604.52,605.17,453744 -2023-11-08,LICI,606.35,609.87,605.36,607.69,744275 -2023-11-09,LICI,608.34,611.51,607.74,609.13,393625 -2023-11-10,LICI,608.58,613.88,602.49,604.62,671906 -2023-11-13,LICI,599.42,600.91,592.73,599.96,1079051 -2023-11-15,LICI,601.6,605.36,600.51,601.2,840602 -2023-11-16,LICI,602.24,607.25,598.68,603.68,1367472 -2023-11-17,LICI,603.68,613.09,603.13,608.98,1177051 -2023-11-20,LICI,608.98,610.12,604.32,606.35,502409 -2023-11-21,LICI,607.35,610.02,604.37,605.26,718571 -2023-11-22,LICI,605.36,607.49,602.09,603.13,600947 -2023-11-23,LICI,603.63,622.21,602.39,612.0,736051 -2023-11-24,LICI,615.22,675.71,614.83,671.4,18997036 -2023-11-28,LICI,674.72,688.09,664.91,668.08,8034353 -2023-11-29,LICI,670.75,685.62,665.85,674.62,3497491 -2023-11-30,LICI,675.71,692.55,670.75,673.23,4305902 -2023-12-01,LICI,678.68,681.06,661.0,664.71,1616633 -2023-12-04,LICI,673.73,720.99,673.73,712.37,13408726 -2023-12-05,LICI,713.36,720.19,696.12,707.46,5078973 -2023-12-06,LICI,713.31,743.87,707.41,739.12,9601936 -2023-12-07,LICI,741.0,792.62,730.1,778.2,15595341 -2023-12-08,LICI,782.71,795.99,762.9,765.32,6927164 -2023-12-11,LICI,767.85,776.42,760.92,763.84,2160731 -2023-12-12,LICI,762.9,791.63,762.9,784.45,5822501 -2023-12-13,LICI,788.16,803.27,788.16,797.62,5973611 -2023-12-14,LICI,803.52,812.44,799.75,807.73,4007659 -2023-12-15,LICI,808.47,811.35,784.69,788.81,2964146 -2023-12-18,LICI,790.64,803.42,786.13,794.26,2171792 -2023-12-19,LICI,795.84,799.26,784.69,786.73,1396214 -2023-12-20,LICI,790.64,802.03,748.13,754.23,2897254 -2023-12-21,LICI,745.91,761.76,739.42,757.45,2869747 -2023-12-22,LICI,799.56,813.43,781.57,785.49,10836454 -2023-12-26,LICI,787.67,791.23,772.8,774.09,1907597 -2023-12-27,LICI,777.76,818.33,776.82,813.82,10656808 -2023-12-28,LICI,814.42,829.03,799.16,819.27,7403621 -2023-12-29,LICI,819.92,836.12,815.01,824.82,4195993 -2024-01-01,LICI,823.83,856.03,823.33,850.83,6424762 -2024-01-02,LICI,845.92,849.0,828.29,829.97,3672560 -2024-01-03,LICI,829.97,845.43,828.39,831.01,3684845 -2024-01-04,LICI,829.28,838.1,825.32,827.55,2024609 -2024-01-05,LICI,828.88,853.01,828.88,836.61,4193233 -2024-01-08,LICI,837.21,841.07,811.74,816.25,2265484 -2024-01-09,LICI,821.45,830.12,820.86,824.77,1408365 -2024-01-10,LICI,827.3,843.1,827.3,830.86,2639631 -2024-01-11,LICI,833.24,842.16,823.33,826.31,1576154 -2024-01-12,LICI,822.34,830.27,819.37,821.65,1800261 -2024-01-15,LICI,821.65,821.65,821.65,821.65,0 -2024-01-16,LICI,848.1,891.7,842.16,884.32,12525303 -2024-01-17,LICI,873.86,909.98,865.94,879.31,9015612 -2024-01-18,LICI,881.79,898.63,859.05,892.89,4546830 -2024-01-19,LICI,900.61,906.56,889.72,893.58,3328849 -2024-01-23,LICI,935.24,941.29,861.18,867.18,5296256 -2024-01-24,LICI,870.1,915.48,858.01,898.83,3503761 -2024-01-25,LICI,906.56,915.38,890.81,895.17,2629355 -2024-01-29,LICI,901.61,923.3,895.26,907.15,3792964 -2024-01-30,LICI,913.99,946.19,909.09,924.29,9707445 -2024-01-31,LICI,929.5,962.93,928.11,940.99,7726332 -2024-02-01,LICI,948.07,955.11,917.46,928.36,3463799 -2024-02-02,LICI,934.15,946.34,928.36,936.73,4534536 -2024-02-05,LICI,947.68,1018.52,946.19,989.64,17219410 -2024-02-06,LICI,1004.7,1023.47,981.12,1016.39,7368232 -2024-02-07,LICI,1021.54,1040.31,1004.75,1034.82,7354236 -2024-02-08,LICI,1063.99,1134.44,1061.12,1095.05,22872046 -2024-02-09,LICI,1141.37,1164.16,1057.16,1070.88,21551992 -2024-02-12,LICI,1101.79,1114.62,1000.78,1013.02,11741691 -2024-02-13,LICI,1020.25,1033.68,970.91,1002.12,8474155 -2024-02-14,LICI,990.78,1068.55,980.87,1060.62,9358003 -2024-02-15,LICI,1072.02,1076.87,1039.37,1046.36,5013229 -2024-02-16,LICI,1052.2,1057.7,1020.6,1030.26,5404201 -2024-02-19,LICI,1070.04,1081.93,1040.31,1042.49,6832181 -2024-02-20,LICI,1045.27,1046.66,1026.49,1032.54,3173173 -2024-02-21,LICI,1038.35,1049.05,1022.14,1033.93,3929842 -2024-02-22,LICI,1035.82,1064.21,1026.47,1058.64,5132257 -2024-02-23,LICI,1056.31,1076.15,1042.38,1060.73,4331573 -2024-02-26,LICI,1060.73,1069.88,1030.8,1035.52,2958776 -2024-02-27,LICI,1038.35,1062.23,1031.49,1034.58,3772686 -2024-02-28,LICI,1040.54,1047.21,998.37,1001.51,3573062 -2024-02-29,LICI,1006.53,1021.45,991.71,1017.27,3013025 -2024-03-01,LICI,1021.65,1035.32,1019.56,1024.13,2087742 -2024-03-04,LICI,1031.39,1043.33,1015.68,1031.29,2450117 -2024-03-05,LICI,1031.79,1040.19,1018.36,1021.7,2024712 -2024-03-06,LICI,1024.43,1029.35,992.85,1004.84,2542290 -2024-03-07,LICI,1006.53,1028.41,1001.56,1019.26,1822489 -2024-03-11,LICI,1029.4,1039.35,1000.61,1006.43,2777683 -2024-03-12,LICI,1011.4,1013.39,975.25,980.92,2878325 -2024-03-13,LICI,985.09,989.57,895.13,904.83,6431249 -2024-03-14,LICI,905.08,957.15,896.18,953.32,4958488 -2024-03-15,LICI,951.83,964.46,913.98,920.15,3560100 -2024-03-18,LICI,911.54,928.95,897.12,899.51,3765432 -2024-03-19,LICI,900.11,913.78,870.92,874.79,4240551 -2024-03-20,LICI,881.11,889.96,860.32,862.21,4003650 -2024-03-21,LICI,877.23,904.63,872.76,896.92,6292495 -2024-03-22,LICI,900.11,904.08,883.7,901.45,4895634 -2024-03-26,LICI,904.18,913.04,887.38,892.6,3883441 -2024-03-27,LICI,896.08,908.06,884.14,887.67,7788410 -2024-03-28,LICI,897.77,922.98,896.87,911.2,4191452 -2024-04-01,LICI,920.0,979.13,919.0,965.35,4863536 -2024-04-02,LICI,967.39,996.38,956.1,993.0,5922613 -2024-04-03,LICI,989.62,1010.51,984.65,992.36,4112423 -2024-04-04,LICI,998.37,1010.85,986.59,1001.11,3198816 -2024-04-05,LICI,1000.56,1006.13,984.7,987.38,2430940 -2024-04-08,LICI,992.6,1001.56,987.68,991.31,1512582 -2024-04-09,LICI,991.91,1009.41,969.03,973.96,3349559 -2024-04-10,LICI,977.49,984.45,968.73,971.67,2414938 -2024-04-12,LICI,970.72,976.64,962.77,965.7,1850855 -2024-04-15,LICI,950.88,968.73,927.01,956.35,2950660 -2024-04-16,LICI,949.79,978.98,939.29,970.62,2226633 -2024-04-18,LICI,974.75,980.67,952.82,955.85,1943056 -2024-04-19,LICI,947.7,971.72,943.52,968.04,2273800 -2024-04-22,LICI,973.31,978.48,966.74,969.33,1310535 -2024-04-23,LICI,974.15,1003.25,971.72,980.77,4958541 -2024-04-24,LICI,986.59,1004.54,983.11,985.39,2492259 -2024-04-25,LICI,989.62,989.82,974.15,979.18,1754417 -2024-04-26,LICI,983.65,1000.06,976.69,982.71,3359199 -2024-04-29,LICI,988.63,988.63,972.31,974.9,2000595 -2024-04-30,LICI,979.82,985.64,970.28,972.96,1883464 -2024-05-02,LICI,977.59,1004.34,975.4,993.75,4961650 -2024-05-03,LICI,998.37,998.57,965.3,973.86,2207262 -2024-05-06,LICI,977.49,979.57,924.62,928.95,3714064 -2024-05-07,LICI,932.93,940.88,907.32,916.67,2154627 -2024-05-08,LICI,918.01,931.88,915.62,924.82,1315309 -2024-05-09,LICI,926.91,929.15,893.84,897.27,1510223 -2024-05-10,LICI,915.03,929.84,897.27,906.02,2853402 -2024-05-13,LICI,905.97,907.72,883.8,886.88,2065788 -2024-05-14,LICI,891.8,931.29,891.16,925.97,1922026 -2024-05-15,LICI,928.95,993.95,927.51,984.65,7637335 -2024-05-16,LICI,994.59,995.54,961.97,968.24,2292001 -2024-05-17,LICI,969.43,973.71,959.98,965.15,1524382 -2024-05-21,LICI,971.77,1028.21,969.73,1018.16,6323927 -2024-05-22,LICI,1025.43,1060.98,1025.43,1049.74,7658810 -2024-05-23,LICI,1050.29,1053.27,1022.94,1025.62,2389235 -2024-05-24,LICI,1027.41,1046.61,1007.87,1024.18,3747892 -2024-05-27,LICI,1029.4,1048.3,1018.51,1030.45,3168271 -2024-05-28,LICI,1049.0,1056.71,1006.18,1010.51,6525071 -2024-05-29,LICI,1004.54,1018.86,987.63,992.9,2716582 -2024-05-30,LICI,991.11,1002.55,983.65,987.93,1863884 -2024-05-31,LICI,992.55,1012.5,987.38,1007.22,3432527 -2024-06-03,LICI,1052.63,1072.97,1026.67,1061.88,8680378 -2024-06-04,LICI,1046.31,1046.31,875.29,922.83,11529105 -2024-06-05,LICI,940.88,942.87,896.13,936.31,3835996 -2024-06-06,LICI,949.64,988.48,949.24,975.5,3548002 -2024-06-07,LICI,977.68,992.36,971.17,988.82,2201013 -2024-06-10,LICI,995.59,1002.5,986.64,992.01,2211500 -2024-06-11,LICI,993.6,1015.43,986.74,1001.26,2965921 -2024-06-12,LICI,1004.54,1011.3,990.66,993.05,2320470 -2024-06-13,LICI,998.57,1007.97,990.12,996.88,1570380 -2024-06-14,LICI,1000.36,1065.91,997.03,1061.08,12499063 -2024-06-18,LICI,1061.08,1079.13,1045.71,1050.79,4276266 -2024-06-19,LICI,1055.26,1058.1,1017.92,1025.92,3184916 -2024-06-20,LICI,1027.86,1035.37,1019.46,1021.84,1930583 -2024-06-21,LICI,1025.82,1040.15,1009.56,1018.41,2488419 -2024-06-24,LICI,1013.24,1022.74,999.57,1009.96,1521674 -2024-06-25,LICI,1017.47,1017.72,1000.31,1002.2,1268764 -2024-06-26,LICI,1002.55,1018.26,993.8,995.99,1850138 -2024-06-27,LICI,998.12,1011.9,982.71,986.39,2516238 -2024-06-28,LICI,992.6,1008.52,979.87,983.4,2730672 -2024-07-01,LICI,989.62,1000.66,984.75,990.96,1804287 -2024-07-02,LICI,992.6,994.29,976.89,980.12,1535205 -2024-07-03,LICI,980.12,988.03,980.12,982.86,1128509 -2024-07-04,LICI,985.64,1018.96,985.64,1004.74,3904568 -2024-07-05,LICI,1004.74,1018.66,998.37,1010.16,2331848 -2024-07-08,LICI,1011.5,1020.85,993.7,1007.87,2355243 -2024-07-09,LICI,1009.01,1036.37,1002.75,1026.77,6941750 -2024-07-10,LICI,1027.36,1056.26,1010.51,1043.83,7415472 -2024-07-11,LICI,1047.26,1057.15,1033.58,1051.63,3411317 -2024-07-12,LICI,1059.24,1060.19,1039.95,1045.86,2662257 -2024-07-15,LICI,1049.3,1061.23,1032.98,1054.57,2971983 -2024-07-16,LICI,1059.24,1111.76,1052.48,1102.46,14185936 -2024-07-18,LICI,1103.0,1123.89,1082.42,1103.65,7475945 -2024-07-19,LICI,1106.0,1118.7,1063.35,1108.25,5579511 -2024-07-22,LICI,1100.0,1146.4,1090.0,1123.7,6769614 -2024-07-23,LICI,1130.45,1143.7,1044.5,1086.65,6560323 -2024-07-24,LICI,1090.0,1170.0,1088.15,1160.55,7850480 -2024-07-25,LICI,1140.0,1173.0,1130.0,1160.9,5527885 -2024-07-26,LICI,1165.0,1197.0,1151.05,1184.35,7729718 -2024-07-29,LICI,1194.65,1197.0,1165.3,1173.6,3020820 -2024-07-30,LICI,1173.6,1192.45,1163.8,1188.1,3011688 -2024-07-31,LICI,1188.1,1193.5,1168.85,1176.1,3126309 -2024-08-01,LICI,1183.15,1222.0,1176.05,1179.15,6938545 -2024-08-02,LICI,1172.05,1191.0,1160.0,1179.55,3057586 -2024-08-05,LICI,1154.0,1154.0,1087.0,1107.65,5878903 -2024-08-06,LICI,1120.0,1136.9,1076.2,1079.55,3343418 -2020-01-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.19,20.19,20.19,20.19,0 -2020-01-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.41,20.41,20.41,20.41,0 -2020-01-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.37,20.37,20.37,20.37,0 -2020-01-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.95,19.95,19.95,19.95,0 -2020-01-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.04,20.04,20.04,20.04,0 -2020-01-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.02,20.02,20.02,20.02,0 -2020-01-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.35,20.35,20.35,20.35,0 -2020-01-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.45,20.45,20.45,20.45,0 -2020-01-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.57,20.57,20.57,20.57,0 -2020-01-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.66,20.66,20.66,20.66,0 -2020-01-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.68,20.68,20.68,20.68,0 -2020-01-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.77,20.77,20.77,20.77,0 -2020-01-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.76,20.76,20.76,20.76,0 -2020-01-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.56,20.56,20.56,20.56,0 -2020-01-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.46,20.46,20.46,20.46,0 -2020-01-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.4,20.4,20.4,20.4,0 -2020-01-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.58,20.58,20.58,20.58,0 -2020-01-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.72,20.72,20.72,20.72,0 -2020-01-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.53,20.53,20.53,20.53,0 -2020-01-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.43,20.43,20.43,20.43,0 -2020-01-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.51,20.51,20.51,20.51,0 -2020-01-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.31,20.31,20.31,20.31,0 -2020-01-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.23,20.23,20.23,20.23,0 -2020-02-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.7,19.7,19.7,19.7,0 -2020-02-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.07,20.07,20.07,20.07,0 -2020-02-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.28,20.28,20.28,20.28,0 -2020-02-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.34,20.34,20.34,20.34,0 -2020-02-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.35,20.35,20.35,20.35,0 -2020-02-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.24,20.24,20.24,20.24,0 -2020-02-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.35,20.35,20.35,20.35,0 -2020-02-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.43,20.43,20.43,20.43,0 -2020-02-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.4,20.4,20.4,20.4,0 -2020-02-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.27,20.27,20.27,20.27,0 -2020-02-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.2,20.2,20.2,20.2,0 -2020-02-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.14,20.14,20.14,20.14,0 -2020-02-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.4,20.4,20.4,20.4,0 -2020-02-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.46,20.46,20.46,20.46,0 -2020-02-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.15,20.15,20.15,20.15,0 -2020-02-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.07,20.07,20.07,20.07,0 -2020-02-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.86,19.86,19.86,19.86,0 -2020-02-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.76,19.76,19.76,19.76,0 -2020-02-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.09,19.09,19.09,19.09,0 -2020-03-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.99,18.99,18.99,18.99,0 -2020-03-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.33,19.33,19.33,19.33,0 -2020-03-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.21,19.21,19.21,19.21,0 -2020-03-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.22,19.22,19.22,19.22,0 -2020-03-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.7,18.7,18.7,18.7,0 -2020-03-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.81,17.81,17.81,17.81,0 -2020-03-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.74,17.74,17.74,17.74,0 -2020-03-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.24,16.24,16.24,16.24,0 -2020-03-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.89,16.89,16.89,16.89,0 -2020-03-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.67,15.67,15.67,15.67,0 -2020-03-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.4,15.4,15.4,15.4,0 -2020-03-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.76,14.76,14.76,14.76,0 -2020-03-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.3,14.3,14.3,14.3,0 -2020-03-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.91,14.91,14.91,14.91,0 -2020-03-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,12.91,12.91,12.91,12.91,0 -2020-03-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,13.16,13.16,13.16,13.16,0 -2020-03-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,13.9,13.9,13.9,13.9,0 -2020-03-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.5,14.5,14.5,14.5,0 -2020-03-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.56,14.56,14.56,14.56,0 -2020-03-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.07,14.07,14.07,14.07,0 -2020-03-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.53,14.53,14.53,14.53,0 -2020-04-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.11,14.11,14.11,14.11,0 -2020-04-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,13.79,13.79,13.79,13.79,0 -2020-04-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.86,14.86,14.86,14.86,0 -2020-04-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,14.91,14.91,14.91,14.91,0 -2020-04-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.52,15.52,15.52,15.52,0 -2020-04-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.35,15.35,15.35,15.35,0 -2020-04-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.37,15.37,15.37,15.37,0 -2020-04-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.63,15.63,15.63,15.63,0 -2020-04-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.1,16.1,16.1,16.1,0 -2020-04-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.15,16.15,16.15,16.15,0 -2020-04-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.59,15.59,15.59,15.59,0 -2020-04-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.86,15.86,15.86,15.86,0 -2020-04-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.05,16.05,16.05,16.05,0 -2020-04-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.77,15.77,15.77,15.77,0 -2020-04-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.04,16.04,16.04,16.04,0 -2020-04-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.22,16.22,16.22,16.22,0 -2020-04-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.47,16.47,16.47,16.47,0 -2020-04-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.82,16.82,16.82,16.82,0 -2020-05-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.9,15.9,15.9,15.9,0 -2020-05-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.73,15.73,15.73,15.73,0 -2020-05-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.83,15.83,15.83,15.83,0 -2020-05-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.73,15.73,15.73,15.73,0 -2020-05-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.74,15.74,15.74,15.74,0 -2020-05-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.73,15.73,15.73,15.73,0 -2020-05-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.66,15.66,15.66,15.66,0 -2020-05-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.02,16.02,16.02,16.02,0 -2020-05-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.66,15.66,15.66,15.66,0 -2020-05-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.62,15.62,15.62,15.62,0 -2020-05-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.05,15.05,15.05,15.05,0 -2020-05-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.07,15.07,15.07,15.07,0 -2020-05-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.35,15.35,15.35,15.35,0 -2020-05-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.4,15.4,15.4,15.4,0 -2020-05-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.27,15.27,15.27,15.27,0 -2020-05-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.34,15.34,15.34,15.34,0 -2020-05-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,15.76,15.76,15.76,15.76,0 -2020-05-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.08,16.08,16.08,16.08,0 -2020-05-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.22,16.22,16.22,16.22,0 -2020-06-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.66,16.66,16.66,16.66,0 -2020-06-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.87,16.87,16.87,16.87,0 -2020-06-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.99,16.99,16.99,16.99,0 -2020-06-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.97,16.97,16.97,16.97,0 -2020-06-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.25,17.25,17.25,17.25,0 -2020-06-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.34,17.34,17.34,17.34,0 -2020-06-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.12,17.12,17.12,17.12,0 -2020-06-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.28,17.28,17.28,17.28,0 -2020-06-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.92,16.92,16.92,16.92,0 -2020-06-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.05,17.05,17.05,17.05,0 -2020-06-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.81,16.81,16.81,16.81,0 -2020-06-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.93,16.93,16.93,16.93,0 -2020-06-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,16.96,16.96,16.96,16.96,0 -2020-06-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.29,17.29,17.29,17.29,0 -2020-06-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.62,17.62,17.62,17.62,0 -2020-06-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.79,17.79,17.79,17.79,0 -2020-06-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.06,18.06,18.06,18.06,0 -2020-06-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.76,17.76,17.76,17.76,0 -2020-06-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.86,17.86,17.86,17.86,0 -2020-06-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.01,18.01,18.01,18.01,0 -2020-06-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.81,17.81,17.81,17.81,0 -2020-06-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,17.83,17.83,17.83,17.83,0 -2020-07-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.03,18.03,18.03,18.03,0 -2020-07-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.21,18.21,18.21,18.21,0 -2020-07-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.36,18.36,18.36,18.36,0 -2020-07-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.65,18.65,18.65,18.65,0 -2020-07-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.73,18.73,18.73,18.73,0 -2020-07-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.57,18.57,18.57,18.57,0 -2020-07-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.68,18.68,18.68,18.68,0 -2020-07-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.61,18.61,18.61,18.61,0 -2020-07-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.66,18.66,18.66,18.66,0 -2020-07-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.35,18.35,18.35,18.35,0 -2020-07-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.32,18.32,18.32,18.32,0 -2020-07-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.57,18.57,18.57,18.57,0 -2020-07-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.84,18.84,18.84,18.84,0 -2020-07-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.98,18.98,18.98,18.98,0 -2020-07-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.19,19.19,19.19,19.19,0 -2020-07-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.16,19.16,19.16,19.16,0 -2020-07-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.3,19.3,19.3,19.3,0 -2020-07-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.2,19.2,19.2,19.2,0 -2020-07-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.03,19.03,19.03,19.03,0 -2020-07-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.19,19.19,19.19,19.19,0 -2020-07-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.12,19.12,19.12,19.12,0 -2020-07-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.0,19.0,19.0,19.0,0 -2020-07-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.02,19.02,19.02,19.02,0 -2020-08-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,18.81,18.81,18.81,18.81,0 -2020-08-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.1,19.1,19.1,19.1,0 -2020-08-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.16,19.16,19.16,19.16,0 -2020-08-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.34,19.34,19.34,19.34,0 -2020-08-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.41,19.41,19.41,19.41,0 -2020-08-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.64,19.64,19.64,19.64,0 -2020-08-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.78,19.78,19.78,19.78,0 -2020-08-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.78,19.78,19.78,19.78,0 -2020-08-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.86,19.86,19.86,19.86,0 -2020-08-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.64,19.64,19.64,19.64,0 -2020-08-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.72,19.72,19.72,19.72,0 -2020-08-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.02,20.02,20.02,20.02,0 -2020-08-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.11,20.11,20.11,20.11,0 -2020-08-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.06,20.06,20.06,20.06,0 -2020-08-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.18,20.18,20.18,20.18,0 -2020-08-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.35,20.35,20.35,20.35,0 -2020-08-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.44,20.44,20.44,20.44,0 -2020-08-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.55,20.55,20.55,20.55,0 -2020-08-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.58,20.58,20.58,20.58,0 -2020-08-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.73,20.73,20.73,20.73,0 -2020-08-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.19,20.19,20.19,20.19,0 -2020-09-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.35,20.35,20.35,20.35,0 -2020-09-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.48,20.48,20.48,20.48,0 -2020-09-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.5,20.5,20.5,20.5,0 -2020-09-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.13,20.13,20.13,20.13,0 -2020-09-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.12,20.12,20.12,20.12,0 -2020-09-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.0,20.0,20.0,20.0,0 -2020-09-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.91,19.91,19.91,19.91,0 -2020-09-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.19,20.19,20.19,20.19,0 -2020-09-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.26,20.26,20.26,20.26,0 -2020-09-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.47,20.47,20.47,20.47,0 -2020-09-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.64,20.64,20.64,20.64,0 -2020-09-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.76,20.76,20.76,20.76,0 -2020-09-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.65,20.65,20.65,20.65,0 -2020-09-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.67,20.67,20.67,20.67,0 -2020-09-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.16,20.16,20.16,20.16,0 -2020-09-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.97,19.97,19.97,19.97,0 -2020-09-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.94,19.94,19.94,19.94,0 -2020-09-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.41,19.41,19.41,19.41,0 -2020-09-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,19.9,19.9,19.9,19.9,0 -2020-09-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.3,20.3,20.3,20.3,0 -2020-09-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.31,20.31,20.31,20.31,0 -2020-09-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.28,20.28,20.28,20.28,0 -2020-10-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.5,20.5,20.5,20.5,0 -2020-10-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.63,20.63,20.63,20.63,0 -2020-10-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.8,20.8,20.8,20.8,0 -2020-10-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.83,20.83,20.83,20.83,0 -2020-10-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.94,20.94,20.94,20.94,0 -2020-10-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.11,21.11,21.11,21.11,0 -2020-10-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.04,21.04,21.04,21.04,0 -2020-10-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.03,21.03,21.03,21.03,0 -2020-10-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.1,21.1,21.1,21.1,0 -2020-10-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.6,20.6,20.6,20.6,0 -2020-10-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.84,20.84,20.84,20.84,0 -2020-10-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.09,21.09,21.09,21.09,0 -2020-10-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.16,21.16,21.16,21.16,0 -2020-10-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.26,21.26,21.26,21.26,0 -2020-10-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.25,21.25,21.25,21.25,0 -2020-10-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.39,21.39,21.39,21.39,0 -2020-10-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.08,21.08,21.08,21.08,0 -2020-10-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.27,21.27,21.27,21.27,0 -2020-10-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.06,21.06,21.06,21.06,0 -2020-10-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.94,20.94,20.94,20.94,0 -2020-10-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,20.9,20.9,20.9,20.9,0 -2020-11-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.06,21.06,21.06,21.06,0 -2020-11-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.31,21.31,21.31,21.31,0 -2020-11-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.43,21.43,21.43,21.43,0 -2020-11-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.8,21.8,21.8,21.8,0 -2020-11-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,21.95,21.95,21.95,21.95,0 -2020-11-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,22.33,22.33,22.33,22.33,0 -2020-11-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,22.53,22.53,22.53,22.53,0 -2020-11-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,22.73,22.73,22.73,22.73,0 -2020-11-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,22.66,22.66,22.66,22.66,0 -2020-11-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,22.74,22.74,22.74,22.74,0 -2020-11-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.09,23.09,23.09,23.09,0 -2020-11-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.13,23.13,23.13,23.13,0 -2020-11-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,22.87,22.87,22.87,22.87,0 -2020-11-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.01,23.01,23.01,23.01,0 -2020-11-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.12,23.12,23.12,23.12,0 -2020-11-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.4,23.4,23.4,23.4,0 -2020-11-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.04,23.04,23.04,23.04,0 -2020-11-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.24,23.24,23.24,23.24,0 -2020-11-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.34,23.34,23.34,23.34,0 -2020-12-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.58,23.58,23.58,23.58,0 -2020-12-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.59,23.59,23.59,23.59,0 -2020-12-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.61,23.61,23.61,23.61,0 -2020-12-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.8,23.8,23.8,23.8,0 -2020-12-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.98,23.98,23.98,23.98,0 -2020-12-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.04,24.04,24.04,24.04,0 -2020-12-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.25,24.25,24.25,24.25,0 -2020-12-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.16,24.16,24.16,24.16,0 -2020-12-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.15,24.15,24.15,24.15,0 -2020-12-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.25,24.25,24.25,24.25,0 -2020-12-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.2,24.2,24.2,24.2,0 -2020-12-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.36,24.36,24.36,24.36,0 -2020-12-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.42,24.42,24.42,24.42,0 -2020-12-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.42,24.42,24.42,24.42,0 -2020-12-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.61,23.61,23.61,23.61,0 -2020-12-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,23.83,23.83,23.83,23.83,0 -2020-12-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.16,24.16,24.16,24.16,0 -2020-12-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.4,24.4,24.4,24.4,0 -2020-12-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.65,24.65,24.65,24.65,0 -2020-12-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.75,24.75,24.75,24.75,0 -2020-12-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.86,24.86,24.86,24.86,0 -2021-01-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.0,25.0,25.0,25.0,0 -2021-01-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.3,25.3,25.3,25.3,0 -2021-01-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.47,25.47,25.47,25.47,0 -2021-01-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.43,25.43,25.43,25.43,0 -2021-01-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.47,25.47,25.47,25.47,0 -2021-01-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.77,25.77,25.77,25.77,0 -2021-01-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.92,25.92,25.92,25.92,0 -2021-01-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.11,26.11,26.11,26.11,0 -2021-01-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.16,26.16,26.16,26.16,0 -2021-01-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.25,26.25,26.25,26.25,0 -2021-01-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.02,26.02,26.02,26.02,0 -2021-01-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.7,25.7,25.7,25.7,0 -2021-01-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.13,26.13,26.13,26.13,0 -2021-01-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.33,26.33,26.33,26.33,0 -2021-01-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.25,26.25,26.25,26.25,0 -2021-01-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.89,25.89,25.89,25.89,0 -2021-01-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.71,25.71,25.71,25.71,0 -2021-01-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.19,25.19,25.19,25.19,0 -2021-01-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.07,25.07,25.07,25.07,0 -2021-01-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,24.76,24.76,24.76,24.76,0 -2021-02-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,25.83,25.83,25.83,25.83,0 -2021-02-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.42,26.42,26.42,26.42,0 -2021-02-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.72,26.72,26.72,26.72,0 -2021-02-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.04,27.04,27.04,27.04,0 -2021-02-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.03,27.03,27.03,27.03,0 -2021-02-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.4,27.4,27.4,27.4,0 -2021-02-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.45,27.45,27.45,27.45,0 -2021-02-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.54,27.54,27.54,27.54,0 -2021-02-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.74,27.74,27.74,27.74,0 -2021-02-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.78,27.78,27.78,27.78,0 -2021-02-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.13,28.13,28.13,28.13,0 -2021-02-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.04,28.04,28.04,28.04,0 -2021-02-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.98,27.98,27.98,27.98,0 -2021-02-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.91,27.91,27.91,27.91,0 -2021-02-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.53,27.53,27.53,27.53,0 -2021-02-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.03,27.03,27.03,27.03,0 -2021-02-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.19,27.19,27.19,27.19,0 -2021-02-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.61,27.61,27.61,27.61,0 -2021-02-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.89,27.89,27.89,27.89,0 -2021-02-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.07,27.07,27.07,27.07,0 -2021-03-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.4,27.4,27.4,27.4,0 -2021-03-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.74,27.74,27.74,27.74,0 -2021-03-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.29,28.29,28.29,28.29,0 -2021-03-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.17,28.17,28.17,28.17,0 -2021-03-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.83,27.83,27.83,27.83,0 -2021-03-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.92,27.92,27.92,27.92,0 -2021-03-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.05,28.05,28.05,28.05,0 -2021-03-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.21,28.21,28.21,28.21,0 -2021-03-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.02,28.02,28.02,28.02,0 -2021-03-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.87,27.87,27.87,27.87,0 -2021-03-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.8,27.8,27.8,27.8,0 -2021-03-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.43,27.43,27.43,27.43,0 -2021-03-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.04,27.04,27.04,27.04,0 -2021-03-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.31,27.31,27.31,27.31,0 -2021-03-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.31,27.31,27.31,27.31,0 -2021-03-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.55,27.55,27.55,27.55,0 -2021-03-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.05,27.05,27.05,27.05,0 -2021-03-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.71,26.71,26.71,26.71,0 -2021-03-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.06,27.06,27.06,27.06,0 -2021-03-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.57,27.57,27.57,27.57,0 -2021-03-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.44,27.44,27.44,27.44,0 -2021-04-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.72,27.72,27.72,27.72,0 -2021-04-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.28,27.28,27.28,27.28,0 -2021-04-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,2736.3,2736.3,2736.3,2736.3,0 -2021-04-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.73,27.73,27.73,27.73,0 -2021-04-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.82,27.82,27.82,27.82,0 -2021-04-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,2778.1,2778.1,2778.1,2778.1,0 -2021-04-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.7,26.7,26.7,26.7,0 -2021-04-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,2708.8,2708.8,2708.8,2708.8,0 -2021-04-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.2,27.2,27.2,27.2,0 -2021-04-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.24,27.24,27.24,27.24,0 -2021-04-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.84,26.84,26.84,26.84,0 -2021-04-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.81,26.81,26.81,26.81,0 -2021-04-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.02,27.02,27.02,27.02,0 -2021-04-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,26.98,26.98,26.98,26.98,0 -2021-04-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.26,27.26,27.26,27.26,0 -2021-04-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.61,27.61,27.61,27.61,0 -2021-04-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.87,27.87,27.87,27.87,0 -2021-04-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.94,27.94,27.94,27.94,0 -2021-04-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.63,27.63,27.63,27.63,0 -2021-05-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.72,27.72,27.72,27.72,0 -2021-05-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.55,27.55,27.55,27.55,0 -2021-05-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.89,27.89,27.89,27.89,0 -2021-05-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.07,28.07,28.07,28.07,0 -2021-05-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.17,28.17,28.17,28.17,0 -2021-05-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.33,28.33,28.33,28.33,0 -2021-05-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.28,28.28,28.28,28.28,0 -2021-05-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.0,28.0,28.0,28.0,0 -2021-05-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,27.87,27.87,27.87,27.87,0 -2021-05-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.34,28.34,28.34,28.34,0 -2021-05-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.7,28.7,28.7,28.7,0 -2021-05-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.69,28.69,28.69,28.69,0 -2021-05-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,28.52,28.52,28.52,28.52,0 -2021-05-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.0,29.0,29.0,29.0,0 -2021-05-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.13,29.13,29.13,29.13,0 -2021-05-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.09,29.09,29.09,29.09,0 -2021-05-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.23,29.23,29.23,29.23,0 -2021-05-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.28,29.28,29.28,29.28,0 -2021-05-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.35,29.35,29.35,29.35,0 -2021-05-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.6,29.6,29.6,29.6,0 -2021-06-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.53,29.53,29.53,29.53,0 -2021-06-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.67,29.67,29.67,29.67,0 -2021-06-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.92,29.92,29.92,29.92,0 -2021-06-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.9,29.9,29.9,29.9,0 -2021-06-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.07,30.07,30.07,30.07,0 -2021-06-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.11,30.11,30.11,30.11,0 -2021-06-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.87,29.87,29.87,29.87,0 -2021-06-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.13,30.13,30.13,30.13,0 -2021-06-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.22,30.22,30.22,30.22,0 -2021-06-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.26,30.26,30.26,30.26,0 -2021-06-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.44,30.44,30.44,30.44,0 -2021-06-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.27,30.27,30.27,30.27,0 -2021-06-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.12,30.12,30.12,30.12,0 -2021-06-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.07,30.07,30.07,30.07,0 -2021-06-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.12,30.12,30.12,30.12,0 -2021-06-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.2,30.2,30.2,30.2,0 -2021-06-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.1,30.1,30.1,30.1,0 -2021-06-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.36,30.36,30.36,30.36,0 -2021-06-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.6,30.6,30.6,30.6,0 -2021-06-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.59,30.59,30.59,30.59,0 -2021-06-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.42,30.42,30.42,30.42,0 -2021-06-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.42,30.42,30.42,30.42,0 -2021-07-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.44,30.44,30.44,30.44,0 -2021-07-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.55,30.55,30.55,30.55,0 -2021-07-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.75,30.75,30.75,30.75,0 -2021-07-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.76,30.76,30.76,30.76,0 -2021-07-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.87,30.87,30.87,30.87,0 -2021-07-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.6,30.6,30.6,30.6,0 -2021-07-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.6,30.6,30.6,30.6,0 -2021-07-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.7,30.7,30.7,30.7,0 -2021-07-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.92,30.92,30.92,30.92,0 -2021-07-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.0,31.0,31.0,31.0,0 -2021-07-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.11,31.11,31.11,31.11,0 -2021-07-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.16,31.16,31.16,31.16,0 -2021-07-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.9,30.9,30.9,30.9,0 -2021-07-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.65,30.65,30.65,30.65,0 -2021-07-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.02,31.02,31.02,31.02,0 -2021-07-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.12,31.12,31.12,31.12,0 -2021-07-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.12,31.12,31.12,31.12,0 -2021-07-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.98,30.98,30.98,30.98,0 -2021-07-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.93,30.93,30.93,30.93,0 -2021-07-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.17,31.17,31.17,31.17,0 -2021-07-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.17,31.17,31.17,31.17,0 -2021-08-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.39,31.39,31.39,31.39,0 -2021-08-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.81,31.81,31.81,31.81,0 -2021-08-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.96,31.96,31.96,31.96,0 -2021-08-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.93,31.93,31.93,31.93,0 -2021-08-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.83,31.83,31.83,31.83,0 -2021-08-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.81,31.81,31.81,31.81,0 -2021-08-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.68,31.68,31.68,31.68,0 -2021-08-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.63,31.63,31.63,31.63,0 -2021-08-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.83,31.83,31.83,31.83,0 -2021-08-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.04,32.04,32.04,32.04,0 -2021-08-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.06,32.06,32.06,32.06,0 -2021-08-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.18,32.18,32.18,32.18,0 -2021-08-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.08,32.08,32.08,32.08,0 -2021-08-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.67,31.67,31.67,31.67,0 -2021-08-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.65,31.65,31.65,31.65,0 -2021-08-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.83,31.83,31.83,31.83,0 -2021-08-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.85,31.85,31.85,31.85,0 -2021-08-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.86,31.86,31.86,31.86,0 -2021-08-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.08,32.08,32.08,32.08,0 -2021-08-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.59,32.59,32.59,32.59,0 -2021-08-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.92,32.92,32.92,32.92,0 -2021-09-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.04,33.04,33.04,33.04,0 -2021-09-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.37,33.37,33.37,33.37,0 -2021-09-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.51,33.51,33.51,33.51,0 -2021-09-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.58,33.58,33.58,33.58,0 -2021-09-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.55,33.55,33.55,33.55,0 -2021-09-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.61,33.61,33.61,33.61,0 -2021-09-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.69,33.69,33.69,33.69,0 -2021-09-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.68,33.68,33.68,33.68,0 -2021-09-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.78,33.78,33.78,33.78,0 -2021-09-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.06,34.06,34.06,34.06,0 -2021-09-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.24,34.24,34.24,34.24,0 -2021-09-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.03,34.03,34.03,34.03,0 -2021-09-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.48,33.48,33.48,33.48,0 -2021-09-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.61,33.61,33.61,33.61,0 -2021-09-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.76,33.76,33.76,33.76,0 -2021-09-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.15,34.15,34.15,34.15,0 -2021-09-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.08,34.08,34.08,34.08,0 -2021-09-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.19,34.19,34.19,34.19,0 -2021-09-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.95,33.95,33.95,33.95,0 -2021-09-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.94,33.94,33.94,33.94,0 -2021-09-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.8,33.8,33.8,33.8,0 -2021-10-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.7,33.7,33.7,33.7,0 -2021-10-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.11,34.11,34.11,34.11,0 -2021-10-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.32,34.32,34.32,34.32,0 -2021-10-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.05,34.05,34.05,34.05,0 -2021-10-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.53,34.53,34.53,34.53,0 -2021-10-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.69,34.69,34.69,34.69,0 -2021-10-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.89,34.89,34.89,34.89,0 -2021-10-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.95,34.95,34.95,34.95,0 -2021-10-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.19,35.19,35.19,35.19,0 -2021-10-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.55,35.55,35.55,35.55,0 -2021-10-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.88,35.88,35.88,35.88,0 -2021-10-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.56,35.56,35.56,35.56,0 -2021-10-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.16,35.16,35.16,35.16,0 -2021-10-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.92,34.92,34.92,34.92,0 -2021-10-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.74,34.74,34.74,34.74,0 -2021-10-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.7,34.7,34.7,34.7,0 -2021-10-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.03,35.03,35.03,35.03,0 -2021-10-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.92,34.92,34.92,34.92,0 -2021-10-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.37,34.37,34.37,34.37,0 -2021-10-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.19,34.19,34.19,34.19,0 -2021-11-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.77,34.77,34.77,34.77,0 -2021-11-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.88,34.88,34.88,34.88,0 -2021-11-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.75,34.75,34.75,34.75,0 -2021-11-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.45,35.45,35.45,35.45,0 -2021-11-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.39,35.39,35.39,35.39,0 -2021-11-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.29,35.29,35.29,35.29,0 -2021-11-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.12,35.12,35.12,35.12,0 -2021-11-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.43,35.43,35.43,35.43,0 -2021-11-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.41,35.41,35.41,35.41,0 -2021-11-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.19,35.19,35.19,35.19,0 -2021-11-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.09,35.09,35.09,35.09,0 -2021-11-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.72,34.72,34.72,34.72,0 -2021-11-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.93,33.93,33.93,33.93,0 -2021-11-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.25,34.25,34.25,34.25,0 -2021-11-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.11,34.11,34.11,34.11,0 -2021-11-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.33,34.33,34.33,34.33,0 -2021-11-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.32,33.32,33.32,33.32,0 -2021-11-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.14,33.14,33.14,33.14,0 -2021-11-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.25,33.25,33.25,33.25,0 -2021-12-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.55,33.55,33.55,33.55,0 -2021-12-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.91,33.91,33.91,33.91,0 -2021-12-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.74,33.74,33.74,33.74,0 -2021-12-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.19,33.19,33.19,33.19,0 -2021-12-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.74,33.74,33.74,33.74,0 -2021-12-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.28,34.28,34.28,34.28,0 -2021-12-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.31,34.31,34.31,34.31,0 -2021-12-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.35,34.35,34.35,34.35,0 -2021-12-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.25,34.25,34.25,34.25,0 -2021-12-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.22,34.22,34.22,34.22,0 -2021-12-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.98,33.98,33.98,33.98,0 -2021-12-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.97,33.97,33.97,33.97,0 -2021-12-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.45,33.45,33.45,33.45,0 -2021-12-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.57,32.57,32.57,32.57,0 -2021-12-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.92,32.92,32.92,32.92,0 -2021-12-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.31,33.31,33.31,33.31,0 -2021-12-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.52,33.52,33.52,33.52,0 -2021-12-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.38,33.38,33.38,33.38,0 -2021-12-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.48,33.48,33.48,33.48,0 -2021-12-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.83,33.83,33.83,33.83,0 -2021-12-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.82,33.82,33.82,33.82,0 -2021-12-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.8,33.8,33.8,33.8,0 -2022-01-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.65,34.65,34.65,34.65,0 -2022-01-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.89,34.89,34.89,34.89,0 -2022-01-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.03,35.03,35.03,35.03,0 -2022-01-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.79,34.79,34.79,34.79,0 -2022-01-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.93,34.93,34.93,34.93,0 -2022-01-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.28,35.28,35.28,35.28,0 -2022-01-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.29,35.29,35.29,35.29,0 -2022-01-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.56,35.56,35.56,35.56,0 -2022-01-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.63,35.63,35.63,35.63,0 -2022-01-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.71,35.71,35.71,35.71,0 -2022-01-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.77,35.77,35.77,35.77,0 -2022-01-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.36,35.36,35.36,35.36,0 -2022-01-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.13,35.13,35.13,35.13,0 -2022-01-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.86,34.86,34.86,34.86,0 -2022-01-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.45,34.45,34.45,34.45,0 -2022-01-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.51,33.51,33.51,33.51,0 -2022-01-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.84,33.84,33.84,33.84,0 -2022-01-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.45,33.45,33.45,33.45,0 -2022-01-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.45,33.45,33.45,33.45,0 -2022-01-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.89,33.89,33.89,33.89,0 -2022-02-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.29,34.29,34.29,34.29,0 -2022-02-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.7,34.7,34.7,34.7,0 -2022-02-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.39,34.39,34.39,34.39,0 -2022-02-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.28,34.28,34.28,34.28,0 -2022-02-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.77,33.77,33.77,33.77,0 -2022-02-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.74,33.74,33.74,33.74,0 -2022-02-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.12,34.12,34.12,34.12,0 -2022-02-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.34,34.34,34.34,34.34,0 -2022-02-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.88,33.88,33.88,33.88,0 -2022-02-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.77,32.77,32.77,32.77,0 -2022-02-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.63,33.63,33.63,33.63,0 -2022-02-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.51,33.51,33.51,33.51,0 -2022-02-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.37,33.37,33.37,33.37,0 -2022-02-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.32,33.32,33.32,33.32,0 -2022-02-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.13,33.13,33.13,33.13,0 -2022-02-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.83,32.83,32.83,32.83,0 -2022-02-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.79,32.79,32.79,32.79,0 -2022-02-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.2,31.2,31.2,31.2,0 -2022-02-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.01,32.01,32.01,32.01,0 -2022-02-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.29,32.29,32.29,32.29,0 -2022-03-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.0,32.0,32.0,32.0,0 -2022-03-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.74,31.74,31.74,31.74,0 -2022-03-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.34,31.34,31.34,31.34,0 -2022-03-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.5,30.5,30.5,30.5,0 -2022-03-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.81,30.81,30.81,30.81,0 -2022-03-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.39,31.39,31.39,31.39,0 -2022-03-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.88,31.88,31.88,31.88,0 -2022-03-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.0,32.0,32.0,32.0,0 -2022-03-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.31,32.31,32.31,32.31,0 -2022-03-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.0,32.0,32.0,32.0,0 -2022-03-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.6,32.6,32.6,32.6,0 -2022-03-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.07,33.07,33.07,33.07,0 -2022-03-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.81,32.81,32.81,32.81,0 -2022-03-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.06,33.06,33.06,33.06,0 -2022-03-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.97,32.97,32.97,32.97,0 -2022-03-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.92,32.92,32.92,32.92,0 -2022-03-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.75,32.75,32.75,32.75,0 -2022-03-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.78,32.78,32.78,32.78,0 -2022-03-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.04,33.04,33.04,33.04,0 -2022-03-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.44,33.44,33.44,33.44,0 -2022-03-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.43,33.43,33.43,33.43,0 -2022-04-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.81,33.81,33.81,33.81,0 -2022-04-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.48,34.48,34.48,34.48,0 -2022-04-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.5,34.5,34.5,34.5,0 -2022-04-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.35,34.35,34.35,34.35,0 -2022-04-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.16,34.16,34.16,34.16,0 -2022-04-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.44,34.44,34.44,34.44,0 -2022-04-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.3,34.3,34.3,34.3,0 -2022-04-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.01,34.01,34.01,34.01,0 -2022-04-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.0,34.0,34.0,34.0,0 -2022-04-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.52,33.52,33.52,33.52,0 -2022-04-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.16,33.16,33.16,33.16,0 -2022-04-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.46,33.46,33.46,33.46,0 -2022-04-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.9,33.9,33.9,33.9,0 -2022-04-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.5,33.5,33.5,33.5,0 -2022-04-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.01,33.01,33.01,33.01,0 -2022-04-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.41,33.41,33.41,33.41,0 -2022-04-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.1,33.1,33.1,33.1,0 -2022-04-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.47,33.47,33.47,33.47,0 -2022-04-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.14,33.14,33.14,33.14,0 -2022-05-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.06,33.06,33.06,33.06,0 -2022-05-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.29,32.29,32.29,32.29,0 -2022-05-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.31,32.31,32.31,32.31,0 -2022-05-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.81,31.81,31.81,31.81,0 -2022-05-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.59,31.59,31.59,31.59,0 -2022-05-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.35,31.35,31.35,31.35,0 -2022-05-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.16,31.16,31.16,31.16,0 -2022-05-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.58,30.58,30.58,30.58,0 -2022-05-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.51,30.51,30.51,30.51,0 -2022-05-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.79,30.79,30.79,30.79,0 -2022-05-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.49,31.49,31.49,31.49,0 -2022-05-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.42,31.42,31.42,31.42,0 -2022-05-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.63,30.63,30.63,30.63,0 -2022-05-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.34,31.34,31.34,31.34,0 -2022-05-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.24,31.24,31.24,31.24,0 -2022-05-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.02,31.02,31.02,31.02,0 -2022-05-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.83,30.83,30.83,30.83,0 -2022-05-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.24,31.24,31.24,31.24,0 -2022-05-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.49,31.49,31.49,31.49,0 -2022-05-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.09,32.09,32.09,32.09,0 -2022-05-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.03,32.03,32.03,32.03,0 -2022-06-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.91,31.91,31.91,31.91,0 -2022-06-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.06,32.06,32.06,32.06,0 -2022-06-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.87,31.87,31.87,31.87,0 -2022-06-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.75,31.75,31.75,31.75,0 -2022-06-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.48,31.48,31.48,31.48,0 -2022-06-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.42,31.42,31.42,31.42,0 -2022-06-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.63,31.63,31.63,31.63,0 -2022-06-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.26,31.26,31.26,31.26,0 -2022-06-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.46,30.46,30.46,30.46,0 -2022-06-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.44,30.44,30.44,30.44,0 -2022-06-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.43,30.43,30.43,30.43,0 -2022-06-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.83,29.83,29.83,29.83,0 -2022-06-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.52,29.52,29.52,29.52,0 -2022-06-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.45,29.45,29.45,29.45,0 -2022-06-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.1,30.1,30.1,30.1,0 -2022-06-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,29.73,29.73,29.73,29.73,0 -2022-06-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.05,30.05,30.05,30.05,0 -2022-06-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.35,30.35,30.35,30.35,0 -2022-06-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.63,30.63,30.63,30.63,0 -2022-06-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.68,30.68,30.68,30.68,0 -2022-06-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.49,30.49,30.49,30.49,0 -2022-06-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.6,30.6,30.6,30.6,0 -2022-07-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.67,30.67,30.67,30.67,0 -2022-07-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.89,30.89,30.89,30.89,0 -2022-07-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,30.88,30.88,30.88,30.88,0 -2022-07-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.29,31.29,31.29,31.29,0 -2022-07-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.64,31.64,31.64,31.64,0 -2022-07-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.7,31.7,31.7,31.7,0 -2022-07-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.66,31.66,31.66,31.66,0 -2022-07-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.42,31.42,31.42,31.42,0 -2022-07-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.31,31.31,31.31,31.31,0 -2022-07-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.22,31.22,31.22,31.22,0 -2022-07-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.38,31.38,31.38,31.38,0 -2022-07-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.79,31.79,31.79,31.79,0 -2022-07-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,31.9,31.9,31.9,31.9,0 -2022-07-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.19,32.19,32.19,32.19,0 -2022-07-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.39,32.39,32.39,32.39,0 -2022-07-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.52,32.52,32.52,32.52,0 -2022-07-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.42,32.42,32.42,32.42,0 -2022-07-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.06,32.06,32.06,32.06,0 -2022-07-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.33,32.33,32.33,32.33,0 -2022-07-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.69,32.69,32.69,32.69,0 -2022-07-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.12,33.12,33.12,33.12,0 -2022-08-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.5,33.5,33.5,33.5,0 -2022-08-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.51,33.51,33.51,33.51,0 -2022-08-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.5,33.5,33.5,33.5,0 -2022-08-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.52,33.52,33.52,33.52,0 -2022-08-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.58,33.58,33.58,33.58,0 -2022-08-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.73,33.73,33.73,33.73,0 -2022-08-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.72,33.72,33.72,33.72,0 -2022-08-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.01,34.01,34.01,34.01,0 -2022-08-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.16,34.16,34.16,34.16,0 -2022-08-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.35,34.35,34.35,34.35,0 -2022-08-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.62,34.62,34.62,34.62,0 -2022-08-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.56,34.56,34.56,34.56,0 -2022-08-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.2,34.2,34.2,34.2,0 -2022-08-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.67,33.67,33.67,33.67,0 -2022-08-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.85,33.85,33.85,33.85,0 -2022-08-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.92,33.92,33.92,33.92,0 -2022-08-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.82,33.82,33.82,33.82,0 -2022-08-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.86,33.86,33.86,33.86,0 -2022-08-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.41,33.41,33.41,33.41,0 -2022-08-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.12,34.12,34.12,34.12,0 -2022-09-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.94,33.94,33.94,33.94,0 -2022-09-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.91,33.91,33.91,33.91,0 -2022-09-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.08,34.08,34.08,34.08,0 -2022-09-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.11,34.11,34.11,34.11,0 -2022-09-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.13,34.13,34.13,34.13,0 -2022-09-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.43,34.43,34.43,34.43,0 -2022-09-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.48,34.48,34.48,34.48,0 -2022-09-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.64,34.64,34.64,34.64,0 -2022-09-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.9,34.9,34.9,34.9,0 -2022-09-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.79,34.79,34.79,34.79,0 -2022-09-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.7,34.7,34.7,34.7,0 -2022-09-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.02,34.02,34.02,34.02,0 -2022-09-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.06,34.06,34.06,34.06,0 -2022-09-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.46,34.46,34.46,34.46,0 -2022-09-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.19,34.19,34.19,34.19,0 -2022-09-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.03,34.03,34.03,34.03,0 -2022-09-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.43,33.43,33.43,33.43,0 -2022-09-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.76,32.76,32.76,32.76,0 -2022-09-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.76,32.76,32.76,32.76,0 -2022-09-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.49,32.49,32.49,32.49,0 -2022-09-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.56,32.56,32.56,32.56,0 -2022-09-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.1,33.1,33.1,33.1,0 -2022-10-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.75,32.75,32.75,32.75,0 -2022-10-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.36,33.36,33.36,33.36,0 -2022-10-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.58,33.58,33.58,33.58,0 -2022-10-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.53,33.53,33.53,33.53,0 -2022-10-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.41,33.41,33.41,33.41,0 -2022-10-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.94,32.94,32.94,32.94,0 -2022-10-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.14,33.14,33.14,33.14,0 -2022-10-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.91,32.91,32.91,32.91,0 -2022-10-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.13,33.13,33.13,33.13,0 -2022-10-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.3,33.3,33.3,33.3,0 -2022-10-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.6,33.6,33.6,33.6,0 -2022-10-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.68,33.68,33.68,33.68,0 -2022-10-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.74,33.74,33.74,33.74,0 -2022-10-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.71,33.71,33.71,33.71,0 -2022-10-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.96,33.96,33.96,33.96,0 -2022-10-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.04,34.04,34.04,34.04,0 -2022-10-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.92,33.92,33.92,33.92,0 -2022-10-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.25,34.25,34.25,34.25,0 -2022-11-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.48,34.48,34.48,34.48,0 -2022-11-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.42,34.42,34.42,34.42,0 -2022-11-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.36,34.36,34.36,34.36,0 -2022-11-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.36,34.36,34.36,34.36,0 -2022-11-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.67,34.67,34.67,34.67,0 -2022-11-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.59,34.59,34.59,34.59,0 -2022-11-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.31,34.31,34.31,34.31,0 -2022-11-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.86,34.86,34.86,34.86,0 -2022-11-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.85,34.85,34.85,34.85,0 -2022-11-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.0,35.0,35.0,35.0,0 -2022-11-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.9,34.9,34.9,34.9,0 -2022-11-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.81,34.81,34.81,34.81,0 -2022-11-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.74,34.74,34.74,34.74,0 -2022-11-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.6,34.6,34.6,34.6,0 -2022-11-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.67,34.67,34.67,34.67,0 -2022-11-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.67,34.67,34.67,34.67,0 -2022-11-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.08,35.08,35.08,35.08,0 -2022-11-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.27,35.27,35.27,35.27,0 -2022-11-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.38,35.38,35.38,35.38,0 -2022-11-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.54,35.54,35.54,35.54,0 -2022-11-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.71,35.71,35.71,35.71,0 -2022-12-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.85,35.85,35.85,35.85,0 -2022-12-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.85,35.85,35.85,35.85,0 -2022-12-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.83,35.83,35.83,35.83,0 -2022-12-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.64,35.64,35.64,35.64,0 -2022-12-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.52,35.52,35.52,35.52,0 -2022-12-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.67,35.67,35.67,35.67,0 -2022-12-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.42,35.42,35.42,35.42,0 -2022-12-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.45,35.45,35.45,35.45,0 -2022-12-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.6,35.6,35.6,35.6,0 -2022-12-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.73,35.73,35.73,35.73,0 -2022-12-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.36,35.36,35.36,35.36,0 -2022-12-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.07,35.07,35.07,35.07,0 -2022-12-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.22,35.22,35.22,35.22,0 -2022-12-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.15,35.15,35.15,35.15,0 -2022-12-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.74,34.74,34.74,34.74,0 -2022-12-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.5,34.5,34.5,34.5,0 -2022-12-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.75,33.75,33.75,33.75,0 -2022-12-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.34,34.34,34.34,34.34,0 -2022-12-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.58,34.58,34.58,34.58,0 -2022-12-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.55,34.55,34.55,34.55,0 -2022-12-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.62,34.62,34.62,34.62,0 -2022-12-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.56,34.56,34.56,34.56,0 -2023-01-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.75,34.75,34.75,34.75,0 -2023-01-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.85,34.85,34.85,34.85,0 -2023-01-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.53,34.53,34.53,34.53,0 -2023-01-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.58,34.58,34.58,34.58,0 -2023-01-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.36,34.36,34.36,34.36,0 -2023-01-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.71,34.71,34.71,34.71,0 -2023-01-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.52,34.52,34.52,34.52,0 -2023-01-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.49,34.49,34.49,34.49,0 -2023-01-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.38,34.38,34.38,34.38,0 -2023-01-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.46,34.46,34.46,34.46,0 -2023-01-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.36,34.36,34.36,34.36,0 -2023-01-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.48,34.48,34.48,34.48,0 -2023-01-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.7,34.7,34.7,34.7,0 -2023-01-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.62,34.62,34.62,34.62,0 -2023-01-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.47,34.47,34.47,34.47,0 -2023-01-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.61,34.61,34.61,34.61,0 -2023-01-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.56,34.56,34.56,34.56,0 -2023-01-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.1,34.1,34.1,34.1,0 -2023-01-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.62,33.62,33.62,33.62,0 -2023-01-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.69,33.69,33.69,33.69,0 -2023-01-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.89,33.89,33.89,33.89,0 -2023-02-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.74,33.74,33.74,33.74,0 -2023-02-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.77,33.77,33.77,33.77,0 -2023-02-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.03,34.03,34.03,34.03,0 -2023-02-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.99,33.99,33.99,33.99,0 -2023-02-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.93,33.93,33.93,33.93,0 -2023-02-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.29,34.29,34.29,34.29,0 -2023-02-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.26,34.26,34.26,34.26,0 -2023-02-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.21,34.21,34.21,34.21,0 -2023-02-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.01,34.01,34.01,34.01,0 -2023-02-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.14,34.14,34.14,34.14,0 -2023-02-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.24,34.24,34.24,34.24,0 -2023-02-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.34,34.34,34.34,34.34,0 -2023-02-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.19,34.19,34.19,34.19,0 -2023-02-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.12,34.12,34.12,34.12,0 -2023-02-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.12,34.12,34.12,34.12,0 -2023-02-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.69,33.69,33.69,33.69,0 -2023-02-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.67,33.67,33.67,33.67,0 -2023-02-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.65,33.65,33.65,33.65,0 -2023-02-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.5,33.5,33.5,33.5,0 -2023-02-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.39,33.39,33.39,33.39,0 -2023-03-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.71,33.71,33.71,33.71,0 -2023-03-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.48,33.48,33.48,33.48,0 -2023-03-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.9,33.9,33.9,33.9,0 -2023-03-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.12,34.12,34.12,34.12,0 -2023-03-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.15,34.15,34.15,34.15,0 -2023-03-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.93,33.93,33.93,33.93,0 -2023-03-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.6,33.6,33.6,33.6,0 -2023-03-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.03,33.03,33.03,33.03,0 -2023-03-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.89,32.89,32.89,32.89,0 -2023-03-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.81,32.81,32.81,32.81,0 -2023-03-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.81,32.81,32.81,32.81,0 -2023-03-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.99,32.99,32.99,32.99,0 -2023-03-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.73,32.73,32.73,32.73,0 -2023-03-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.02,33.02,33.02,33.02,0 -2023-03-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.1,33.1,33.1,33.1,0 -2023-03-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.0,33.0,33.0,33.0,0 -2023-03-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.72,32.72,32.72,32.72,0 -2023-03-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.68,32.68,32.68,32.68,0 -2023-03-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.62,32.62,32.62,32.62,0 -2023-03-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,32.93,32.93,32.93,32.93,0 -2023-03-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.41,33.41,33.41,33.41,0 -2023-04-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.55,33.55,33.55,33.55,0 -2023-04-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.74,33.74,33.74,33.74,0 -2023-04-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.83,33.83,33.83,33.83,0 -2023-04-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.85,33.85,33.85,33.85,0 -2023-04-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.0,34.0,34.0,34.0,0 -2023-04-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.17,34.17,34.17,34.17,0 -2023-04-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.17,34.17,34.17,34.17,0 -2023-04-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.98,33.98,33.98,33.98,0 -2023-04-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.01,34.01,34.01,34.01,0 -2023-04-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.96,33.96,33.96,33.96,0 -2023-04-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.02,34.02,34.02,34.02,0 -2023-04-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,33.97,33.97,33.97,33.97,0 -2023-04-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.12,34.12,34.12,34.12,0 -2023-04-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.15,34.15,34.15,34.15,0 -2023-04-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.27,34.27,34.27,34.27,0 -2023-04-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.46,34.46,34.46,34.46,0 -2023-04-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.76,34.76,34.76,34.76,0 -2023-05-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.88,34.88,34.88,34.88,0 -2023-05-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.82,34.82,34.82,34.82,0 -2023-05-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.13,35.13,35.13,35.13,0 -2023-05-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,34.85,34.85,34.85,34.85,0 -2023-05-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.23,35.23,35.23,35.23,0 -2023-05-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.19,35.19,35.19,35.19,0 -2023-05-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.31,35.31,35.31,35.31,0 -2023-05-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.37,35.37,35.37,35.37,0 -2023-05-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.32,35.32,35.32,35.32,0 -2023-05-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.5,35.5,35.5,35.5,0 -2023-05-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.48,35.48,35.48,35.48,0 -2023-05-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.3,35.3,35.3,35.3,0 -2023-05-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.22,35.22,35.22,35.22,0 -2023-05-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.25,35.25,35.25,35.25,0 -2023-05-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.31,35.31,35.31,35.31,0 -2023-05-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.39,35.39,35.39,35.39,0 -2023-05-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.36,35.36,35.36,35.36,0 -2023-05-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.45,35.45,35.45,35.45,0 -2023-05-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.74,35.74,35.74,35.74,0 -2023-05-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.93,35.93,35.93,35.93,0 -2023-05-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.97,35.97,35.97,35.97,0 -2023-05-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.95,35.95,35.95,35.95,0 -2023-06-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.88,35.88,35.88,35.88,0 -2023-06-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,35.98,35.98,35.98,35.98,0 -2023-06-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.16,36.16,36.16,36.16,0 -2023-06-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.18,36.18,36.18,36.18,0 -2023-06-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.5,36.5,36.5,36.5,0 -2023-06-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.32,36.32,36.32,36.32,0 -2023-06-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.21,36.21,36.21,36.21,0 -2023-06-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.39,36.39,36.39,36.39,0 -2023-06-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.64,36.64,36.64,36.64,0 -2023-06-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.64,36.64,36.64,36.64,0 -2023-06-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.52,36.52,36.52,36.52,0 -2023-06-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.82,36.82,36.82,36.82,0 -2023-06-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.76,36.76,36.76,36.76,0 -2023-06-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.9,36.9,36.9,36.9,0 -2023-06-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.04,37.04,37.04,37.04,0 -2023-06-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.94,36.94,36.94,36.94,0 -2023-06-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.67,36.67,36.67,36.67,0 -2023-06-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,36.81,36.81,36.81,36.81,0 -2023-06-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.14,37.14,37.14,37.14,0 -2023-06-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.31,37.31,37.31,37.31,0 -2023-06-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.57,37.57,37.57,37.57,0 -2023-07-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.71,37.71,37.71,37.71,0 -2023-07-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.71,37.71,37.71,37.71,0 -2023-07-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.7,37.7,37.7,37.7,0 -2023-07-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.99,37.99,37.99,37.99,0 -2023-07-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.68,37.68,37.68,37.68,0 -2023-07-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.81,37.81,37.81,37.81,0 -2023-07-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.95,37.95,37.95,37.95,0 -2023-07-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.91,37.91,37.91,37.91,0 -2023-07-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,37.97,37.97,37.97,37.97,0 -2023-07-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.29,38.29,38.29,38.29,0 -2023-07-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.56,38.56,38.56,38.56,0 -2023-07-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.54,38.54,38.54,38.54,0 -2023-07-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.69,38.69,38.69,38.69,0 -2023-07-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.93,38.93,38.93,38.93,0 -2023-07-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.66,38.66,38.66,38.66,0 -2023-07-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.62,38.62,38.62,38.62,0 -2023-07-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.73,38.73,38.73,38.73,0 -2023-07-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.88,38.88,38.88,38.88,0 -2023-07-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.85,38.85,38.85,38.85,0 -2023-07-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.99,38.99,38.99,38.99,0 -2023-07-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.2,39.2,39.2,39.2,0 -2023-08-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.32,39.32,39.32,39.32,0 -2023-08-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.83,38.83,38.83,38.83,0 -2023-08-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.64,38.64,38.64,38.64,0 -2023-08-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.04,39.04,39.04,39.04,0 -2023-08-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.22,39.22,39.22,39.22,0 -2023-08-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.35,39.35,39.35,39.35,0 -2023-08-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.5,39.5,39.5,39.5,0 -2023-08-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.3,39.3,39.3,39.3,0 -2023-08-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.12,39.12,39.12,39.12,0 -2023-08-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.88,38.88,38.88,38.88,0 -2023-08-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.86,38.86,38.86,38.86,0 -2023-08-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.81,38.81,38.81,38.81,0 -2023-08-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.74,38.74,38.74,38.74,0 -2023-08-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.87,38.87,38.87,38.87,0 -2023-08-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.01,39.01,39.01,39.01,0 -2023-08-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.25,39.25,39.25,39.25,0 -2023-08-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.24,39.24,39.24,39.24,0 -2023-08-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.97,38.97,38.97,38.97,0 -2023-08-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.1,39.1,39.1,39.1,0 -2023-08-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.21,39.21,39.21,39.21,0 -2023-08-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.37,39.37,39.37,39.37,0 -2023-08-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.38,39.38,39.38,39.38,0 -2023-09-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.73,39.73,39.73,39.73,0 -2023-09-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.92,39.92,39.92,39.92,0 -2023-09-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.03,40.03,40.03,40.03,0 -2023-09-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.08,40.08,40.08,40.08,0 -2023-09-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.37,40.37,40.37,40.37,0 -2023-09-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.58,40.58,40.58,40.58,0 -2023-09-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.87,40.87,40.87,40.87,0 -2023-09-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.48,40.48,40.48,40.48,0 -2023-09-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.6,40.6,40.6,40.6,0 -2023-09-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.74,40.74,40.74,40.74,0 -2023-09-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.97,40.97,40.97,40.97,0 -2023-09-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.8,40.8,40.8,40.8,0 -2023-09-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.4,40.4,40.4,40.4,0 -2023-09-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.02,40.02,40.02,40.02,0 -2023-09-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.85,39.85,39.85,39.85,0 -2023-09-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.74,39.74,39.74,39.74,0 -2023-09-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.71,39.71,39.71,39.71,0 -2023-09-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.82,39.82,39.82,39.82,0 -2023-09-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.9,39.9,39.9,39.9,0 -2023-10-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.84,39.84,39.84,39.84,0 -2023-10-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.49,39.49,39.49,39.49,0 -2023-10-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.78,39.78,39.78,39.78,0 -2023-10-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.91,39.91,39.91,39.91,0 -2023-10-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.49,39.49,39.49,39.49,0 -2023-10-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.9,39.9,39.9,39.9,0 -2023-10-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.12,40.12,40.12,40.12,0 -2023-10-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.16,40.16,40.16,40.16,0 -2023-10-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.99,39.99,39.99,39.99,0 -2023-10-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.01,40.01,40.01,40.01,0 -2023-10-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.17,40.17,40.17,40.17,0 -2023-10-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.97,39.97,39.97,39.97,0 -2023-10-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.81,39.81,39.81,39.81,0 -2023-10-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.56,39.56,39.56,39.56,0 -2023-10-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.78,38.78,38.78,38.78,0 -2023-10-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.53,38.53,38.53,38.53,0 -2023-10-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.17,38.17,38.17,38.17,0 -2023-10-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.56,38.56,38.56,38.56,0 -2023-10-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.67,38.67,38.67,38.67,0 -2023-10-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.56,38.56,38.56,38.56,0 -2023-11-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.29,38.29,38.29,38.29,0 -2023-11-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.6,38.6,38.6,38.6,0 -2023-11-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,38.86,38.86,38.86,38.86,0 -2023-11-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.32,39.32,39.32,39.32,0 -2023-11-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.43,39.43,39.43,39.43,0 -2023-11-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.57,39.57,39.57,39.57,0 -2023-11-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.49,39.49,39.49,39.49,0 -2023-11-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.61,39.61,39.61,39.61,0 -2023-11-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,39.66,39.66,39.66,39.66,0 -2023-11-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.09,40.09,40.09,40.09,0 -2023-11-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.28,40.28,40.28,40.28,0 -2023-11-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.21,40.21,40.21,40.21,0 -2023-11-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.22,40.22,40.22,40.22,0 -2023-11-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.39,40.39,40.39,40.39,0 -2023-11-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.42,40.42,40.42,40.42,0 -2023-11-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.35,40.35,40.35,40.35,0 -2023-11-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.38,40.38,40.38,40.38,0 -2023-11-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.53,40.53,40.53,40.53,0 -2023-11-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,40.93,40.93,40.93,40.93,0 -2023-11-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,41.14,41.14,41.14,41.14,0 -2023-12-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,41.44,41.44,41.44,41.44,0 -2023-12-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.2,42.2,42.2,42.2,0 -2023-12-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.44,42.44,42.44,42.44,0 -2023-12-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.48,42.48,42.48,42.48,0 -2023-12-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.6,42.6,42.6,42.6,0 -2023-12-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.77,42.77,42.77,42.77,0 -2023-12-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.84,42.84,42.84,42.84,0 -2023-12-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.57,42.57,42.57,42.57,0 -2023-12-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.78,42.78,42.78,42.78,0 -2023-12-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,43.26,43.26,43.26,43.26,0 -2023-12-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,43.57,43.57,43.57,43.57,0 -2023-12-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,43.69,43.69,43.69,43.69,0 -2023-12-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,43.8,43.8,43.8,43.8,0 -2023-12-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,42.84,42.84,42.84,42.84,0 -2023-12-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,43.26,43.26,43.26,43.26,0 -2023-12-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,43.49,43.49,43.49,43.49,0 -2023-12-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,43.66,43.66,43.66,43.66,0 -2023-12-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.0,44.0,44.0,44.0,0 -2023-12-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.22,44.22,44.22,44.22,0 -2023-12-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.35,44.35,44.35,44.35,0 -2024-01-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.51,44.51,44.51,44.51,0 -2024-01-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.39,44.39,44.39,44.39,0 -2024-01-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.36,44.36,44.36,44.36,0 -2024-01-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.72,44.72,44.72,44.72,0 -2024-01-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.85,44.85,44.85,44.85,0 -2024-01-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.41,44.41,44.41,44.41,0 -2024-01-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.55,44.55,44.55,44.55,0 -2024-01-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.72,44.72,44.72,44.72,0 -2024-01-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.8,44.8,44.8,44.8,0 -2024-01-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.12,45.12,45.12,45.12,0 -2024-01-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.4,45.4,45.4,45.4,0 -2024-01-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.24,45.24,45.24,45.24,0 -2024-01-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.29,44.29,44.29,44.29,0 -2024-01-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.15,44.15,44.15,44.15,0 -2024-01-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.53,44.53,44.53,44.53,0 -2024-01-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,43.73,43.73,43.73,43.73,0 -2024-01-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.42,44.42,44.42,44.42,0 -2024-01-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.19,44.19,44.19,44.19,0 -2024-01-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.76,44.76,44.76,44.76,0 -2024-01-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.51,44.51,44.51,44.51,0 -2024-01-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.1,45.1,45.1,45.1,0 -2024-02-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.97,44.97,44.97,44.97,0 -2024-02-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.98,44.98,44.98,44.98,0 -2024-02-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.76,44.76,44.76,44.76,0 -2024-02-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.13,45.13,45.13,45.13,0 -2024-02-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.19,45.19,45.19,45.19,0 -2024-02-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.9,44.9,44.9,44.9,0 -2024-02-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.88,44.88,44.88,44.88,0 -2024-02-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.26,44.26,44.26,44.26,0 -2024-02-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.46,44.46,44.46,44.46,0 -2024-02-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.72,44.72,44.72,44.72,0 -2024-02-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.97,44.97,44.97,44.97,0 -2024-02-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.34,45.34,45.34,45.34,0 -2024-02-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.52,45.52,45.52,45.52,0 -2024-02-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.74,45.74,45.74,45.74,0 -2024-02-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.57,45.57,45.57,45.57,0 -2024-02-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.79,45.79,45.79,45.79,0 -2024-02-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.85,45.85,45.85,45.85,0 -2024-02-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.89,45.89,45.89,45.89,0 -2024-02-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.97,45.97,45.97,45.97,0 -2024-02-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.52,45.52,45.52,45.52,0 -2024-02-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.64,45.64,45.64,45.64,0 -2024-03-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.21,46.21,46.21,46.21,0 -2024-03-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.38,46.38,46.38,46.38,0 -2024-03-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.24,46.24,46.24,46.24,0 -2024-03-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.12,46.12,46.12,46.12,0 -2024-03-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.2,46.2,46.2,46.2,0 -2024-03-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.82,45.82,45.82,45.82,0 -2024-03-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.54,45.54,45.54,45.54,0 -2024-03-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.48,44.48,44.48,44.48,0 -2024-03-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.96,44.96,44.96,44.96,0 -2024-03-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.75,44.75,44.75,44.75,0 -2024-03-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.81,44.81,44.81,44.81,0 -2024-03-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.44,44.44,44.44,44.44,0 -2024-03-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,44.49,44.49,44.49,44.49,0 -2024-03-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.01,45.01,45.01,45.01,0 -2024-03-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.24,45.24,45.24,45.24,0 -2024-03-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.19,45.19,45.19,45.19,0 -2024-03-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.34,45.34,45.34,45.34,0 -2024-03-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,45.61,45.61,45.61,45.61,0 -2024-04-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.3,46.3,46.3,46.3,0 -2024-04-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.43,46.43,46.43,46.43,0 -2024-04-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.56,46.56,46.56,46.56,0 -2024-04-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.72,46.72,46.72,46.72,0 -2024-04-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.92,46.92,46.92,46.92,0 -2024-04-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.28,47.28,47.28,47.28,0 -2024-04-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.29,47.29,47.29,47.29,0 -2024-04-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.64,47.64,47.64,47.64,0 -2024-04-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.27,47.27,47.27,47.27,0 -2024-04-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.69,46.69,46.69,46.69,0 -2024-04-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.65,46.65,46.65,46.65,0 -2024-04-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.49,46.49,46.49,46.49,0 -2024-04-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.63,46.63,46.63,46.63,0 -2024-04-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.86,46.86,46.86,46.86,0 -2024-04-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.06,47.06,47.06,47.06,0 -2024-04-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.25,47.25,47.25,47.25,0 -2024-04-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.47,47.47,47.47,47.47,0 -2024-04-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.43,47.43,47.43,47.43,0 -2024-04-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.72,47.72,47.72,47.72,0 -2024-04-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.71,47.71,47.71,47.71,0 -2024-05-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.82,47.82,47.82,47.82,0 -2024-05-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.53,47.53,47.53,47.53,0 -2024-05-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.41,47.41,47.41,47.41,0 -2024-05-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.96,46.96,46.96,46.96,0 -2024-05-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.26,47.26,47.26,47.26,0 -2024-05-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.6,46.6,46.6,46.6,0 -2024-05-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.82,46.82,46.82,46.82,0 -2024-05-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.85,46.85,46.85,46.85,0 -2024-05-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.14,47.14,47.14,47.14,0 -2024-05-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.28,47.28,47.28,47.28,0 -2024-05-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.7,47.7,47.7,47.7,0 -2024-05-17,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.07,48.07,48.07,48.07,0 -2024-05-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.11,48.11,48.11,48.11,0 -2024-05-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.27,48.27,48.27,48.27,0 -2024-05-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.81,48.81,48.81,48.81,0 -2024-05-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.77,48.77,48.77,48.77,0 -2024-05-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.69,48.69,48.69,48.69,0 -2024-05-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.57,48.57,48.57,48.57,0 -2024-05-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.25,48.25,48.25,48.25,0 -2024-05-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.87,47.87,47.87,47.87,0 -2024-05-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.96,47.96,47.96,47.96,0 -2024-06-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,49.27,49.27,49.27,49.27,0 -2024-06-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,46.23,46.23,46.23,46.23,0 -2024-06-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,47.88,47.88,47.88,47.88,0 -2024-06-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,48.56,48.56,48.56,48.56,0 -2024-06-07,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,49.47,49.47,49.47,49.47,0 -2024-06-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,49.69,49.69,49.69,49.69,0 -2024-06-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,49.76,49.76,49.76,49.76,0 -2024-06-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,49.99,49.99,49.99,49.99,0 -2024-06-13,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,50.19,50.19,50.19,50.19,0 -2024-06-14,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,50.52,50.52,50.52,50.52,0 -2024-06-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,50.71,50.71,50.71,50.71,0 -2024-06-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,50.69,50.69,50.69,50.69,0 -2024-06-20,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,50.98,50.98,50.98,50.98,0 -2024-06-21,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,50.85,50.85,50.85,50.85,0 -2024-06-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,50.88,50.88,50.88,50.88,0 -2024-06-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,51.24,51.24,51.24,51.24,0 -2024-06-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,51.3,51.3,51.3,51.3,0 -2024-06-27,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,51.5,51.5,51.5,51.5,0 -2024-06-28,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,51.52,51.52,51.52,51.52,0 -2024-07-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,51.91,51.91,51.91,51.91,0 -2024-07-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,51.83,51.83,51.83,51.83,0 -2024-07-03,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.18,52.18,52.18,52.18,0 -2024-07-04,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.3,52.3,52.3,52.3,0 -2024-07-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.51,52.51,52.51,52.51,0 -2024-07-08,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.53,52.53,52.53,52.53,0 -2024-07-09,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.72,52.72,52.72,52.72,0 -2024-07-10,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.52,52.52,52.52,52.52,0 -2024-07-11,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.59,52.59,52.59,52.59,0 -2024-07-12,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.79,52.79,52.79,52.79,0 -2024-07-15,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,53.09,53.09,53.09,53.09,0 -2024-07-16,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,53.12,53.12,53.12,53.12,0 -2024-07-18,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,53.26,53.26,53.26,53.26,0 -2024-07-19,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.56,52.56,52.56,52.56,0 -2024-07-22,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.66,52.66,52.66,52.66,0 -2024-07-23,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.52,52.52,52.52,52.52,0 -2024-07-24,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.83,52.83,52.83,52.83,0 -2024-07-25,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.79,52.79,52.79,52.79,0 -2024-07-26,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,53.63,53.63,53.63,53.63,0 -2024-07-29,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,53.7,53.7,53.7,53.7,0 -2024-07-30,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,54.01,54.01,54.01,54.01,0 -2024-07-31,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,54.19,54.19,54.19,54.19,0 -2024-08-01,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,54.14,54.14,54.14,54.14,0 -2024-08-02,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,53.74,53.74,53.74,53.74,0 -2024-08-05,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,52.08,52.08,52.08,52.08,0 -2024-08-06,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,51.86,51.86,51.86,51.86,0 -2020-01-01,NIFTYBEES,128.95,131.0,128.95,129.42,269259 -2020-01-02,NIFTYBEES,132.0,134.6,129.4,130.14,329677 -2020-01-03,NIFTYBEES,129.07,130.85,129.07,129.71,298681 -2020-01-06,NIFTYBEES,129.4,129.47,127.11,127.37,721657 -2020-01-07,NIFTYBEES,127.95,128.7,127.31,127.76,743200 -2020-01-08,NIFTYBEES,126.59,127.75,126.5,127.56,422774 -2020-01-09,NIFTYBEES,128.95,129.55,128.35,129.34,291102 -2020-01-10,NIFTYBEES,129.95,130.2,129.3,129.61,426319 -2020-01-13,NIFTYBEES,127.0,130.5,124.4,130.41,531373 -2020-01-14,NIFTYBEES,130.75,131.23,129.8,131.01,325889 -2020-01-15,NIFTYBEES,131.4,131.45,130.0,131.01,318992 -2020-01-16,NIFTYBEES,131.45,131.5,130.0,130.91,277915 -2020-01-17,NIFTYBEES,131.45,131.45,130.5,131.19,394076 -2020-01-20,NIFTYBEES,131.21,131.5,129.7,129.78,769381 -2020-01-21,NIFTYBEES,130.35,130.35,129.05,129.27,458654 -2020-01-22,NIFTYBEES,131.45,131.45,128.22,128.53,471486 -2020-01-23,NIFTYBEES,129.45,129.45,128.2,129.31,184783 -2020-01-24,NIFTYBEES,129.26,130.3,128.75,130.11,630671 -2020-01-27,NIFTYBEES,129.0,130.0,128.55,128.73,414564 -2020-01-28,NIFTYBEES,130.66,130.66,127.6,128.1,826302 -2020-01-29,NIFTYBEES,128.75,129.2,128.05,128.76,179693 -2020-01-30,NIFTYBEES,128.95,129.0,127.5,127.74,1074097 -2020-01-31,NIFTYBEES,127.95,128.43,126.9,127.17,632544 -2020-02-03,NIFTYBEES,124.76,126.0,123.5,124.42,1306194 -2020-02-04,NIFTYBEES,125.25,126.93,124.05,126.75,331366 -2020-02-05,NIFTYBEES,126.1,128.1,126.1,127.91,343990 -2020-02-06,NIFTYBEES,127.86,129.05,127.55,128.94,348705 -2020-02-07,NIFTYBEES,129.15,129.15,127.74,128.19,512906 -2020-02-10,NIFTYBEES,129.85,129.85,127.31,127.91,371411 -2020-02-11,NIFTYBEES,128.05,129.95,128.05,128.3,301763 -2020-02-12,NIFTYBEES,128.85,129.35,128.6,129.19,244082 -2020-02-13,NIFTYBEES,129.54,129.54,128.5,129.3,491397 -2020-02-14,NIFTYBEES,129.54,129.69,128.09,128.38,435089 -2020-02-17,NIFTYBEES,128.92,129.0,127.7,127.84,254024 -2020-02-18,NIFTYBEES,126.95,128.5,126.55,127.34,569499 -2020-02-19,NIFTYBEES,127.95,128.7,127.0,128.59,463260 -2020-02-20,NIFTYBEES,128.55,128.8,128.0,128.36,354821 -2020-02-24,NIFTYBEES,128.41,128.41,125.5,125.73,3544077 -2020-02-25,NIFTYBEES,126.35,126.4,125.11,125.34,587395 -2020-02-26,NIFTYBEES,125.39,125.39,123.8,124.04,2733254 -2020-02-27,NIFTYBEES,123.55,124.49,122.54,123.64,1863612 -2020-02-28,NIFTYBEES,121.65,122.94,119.11,119.29,8148034 -2020-03-02,NIFTYBEES,122.05,122.05,117.21,118.39,2355594 -2020-03-03,NIFTYBEES,119.44,121.01,118.55,120.4,1810345 -2020-03-04,NIFTYBEES,121.4,121.4,117.91,119.52,2300345 -2020-03-05,NIFTYBEES,142.95,142.95,118.6,119.75,513870 -2020-03-06,NIFTYBEES,118.49,118.49,115.6,117.18,3370046 -2020-03-09,NIFTYBEES,116.49,116.49,109.74,111.62,8020071 -2020-03-11,NIFTYBEES,111.49,112.5,110.2,111.31,3831170 -2020-03-12,NIFTYBEES,110.0,110.0,101.05,102.99,10397243 -2020-03-13,NIFTYBEES,91.26,120.85,91.26,106.36,8805565 -2020-03-16,NIFTYBEES,107.49,107.49,100.0,102.37,5403873 -2020-03-17,NIFTYBEES,102.55,105.0,97.25,99.2,4118897 -2020-03-18,NIFTYBEES,100.9,102.8,92.2,96.08,6548497 -2020-03-19,NIFTYBEES,94.5,94.5,87.0,89.47,9073817 -2020-03-20,NIFTYBEES,99.88,99.88,88.0,92.97,5442253 -2020-03-23,NIFTYBEES,87.0,94.83,81.0,83.52,8143705 -2020-03-24,NIFTYBEES,86.0,90.0,83.07,85.0,8341374 -2020-03-25,NIFTYBEES,85.0,90.0,84.0,89.46,4949333 -2020-03-26,NIFTYBEES,92.0,94.8,84.0,92.68,5221001 -2020-03-27,NIFTYBEES,93.0,96.4,90.87,91.26,4258490 -2020-03-30,NIFTYBEES,90.0,92.5,88.65,89.17,4813354 -2020-03-31,NIFTYBEES,90.0,92.65,89.7,91.94,3736401 -2020-04-01,NIFTYBEES,91.94,91.94,89.0,89.35,2782739 -2020-04-03,NIFTYBEES,90.0,91.2,86.35,86.59,4260702 -2020-04-07,NIFTYBEES,90.0,92.8,88.25,92.41,4840105 -2020-04-08,NIFTYBEES,91.0,98.0,90.65,92.82,5210533 -2020-04-09,NIFTYBEES,93.95,96.5,93.4,96.23,4706256 -2020-04-13,NIFTYBEES,96.95,96.95,94.08,95.62,2175060 -2020-04-15,NIFTYBEES,97.0,97.9,94.55,95.2,2756785 -2020-04-16,NIFTYBEES,96.0,96.0,94.0,95.68,1777655 -2020-04-17,NIFTYBEES,98.0,98.7,96.4,98.21,2622443 -2020-04-20,NIFTYBEES,100.1,100.96,97.8,97.99,2279271 -2020-04-21,NIFTYBEES,91.1,105.99,91.1,95.6,2146145 -2020-04-22,NIFTYBEES,102.0,102.0,94.05,97.38,1728534 -2020-04-23,NIFTYBEES,96.28,98.85,96.28,98.62,1573782 -2020-04-24,NIFTYBEES,97.1,98.14,96.1,97.1,6117467 -2020-04-27,NIFTYBEES,97.15,99.05,97.1,98.43,2031629 -2020-04-28,NIFTYBEES,100.1,100.1,98.3,99.35,1050246 -2020-04-29,NIFTYBEES,100.0,101.7,99.4,101.12,2746729 -2020-04-30,NIFTYBEES,102.0,104.69,101.61,104.18,3783682 -2020-05-04,NIFTYBEES,104.18,104.21,98.12,98.8,4248986 -2020-05-05,NIFTYBEES,95.8,102.5,92.9,97.65,2950518 -2020-05-06,NIFTYBEES,98.5,99.0,96.76,98.5,1654503 -2020-05-07,NIFTYBEES,98.05,99.0,97.1,97.6,1921850 -2020-05-08,NIFTYBEES,98.49,99.36,98.0,98.12,871200 -2020-05-11,NIFTYBEES,98.99,99.97,98.01,98.21,1212126 -2020-05-12,NIFTYBEES,98.19,98.85,96.21,97.96,1596323 -2020-05-13,NIFTYBEES,95.9,106.8,95.9,99.69,3330046 -2020-05-14,NIFTYBEES,97.7,99.39,97.11,97.42,1975805 -2020-05-15,NIFTYBEES,97.5,98.9,96.37,97.08,2010254 -2020-05-18,NIFTYBEES,97.85,97.9,93.75,93.93,4744785 -2020-05-19,NIFTYBEES,95.01,95.99,94.2,94.34,3341472 -2020-05-20,NIFTYBEES,95.65,96.79,94.02,96.25,1980862 -2020-05-21,NIFTYBEES,97.45,97.46,95.5,96.69,1286795 -2020-05-22,NIFTYBEES,99.0,99.0,94.8,96.11,1872380 -2020-05-26,NIFTYBEES,98.0,98.0,84.6,96.21,2194246 -2020-05-27,NIFTYBEES,96.95,98.79,95.52,98.6,2916839 -2020-05-28,NIFTYBEES,98.95,100.7,98.7,100.37,2933846 -2020-05-29,NIFTYBEES,99.9,101.76,98.8,101.38,2556487 -2020-06-01,NIFTYBEES,102.0,105.28,102.0,104.42,3862486 -2020-06-02,NIFTYBEES,102.0,106.0,95.0,105.89,2967917 -2020-06-03,NIFTYBEES,106.88,107.84,106.11,106.36,3693773 -2020-06-04,NIFTYBEES,106.36,107.17,105.1,106.27,2256015 -2020-06-05,NIFTYBEES,106.27,107.95,106.25,107.66,1847782 -2020-06-08,NIFTYBEES,108.5,109.45,107.67,108.1,2765914 -2020-06-09,NIFTYBEES,109.0,109.1,106.6,106.85,2356586 -2020-06-10,NIFTYBEES,107.4,107.9,104.21,107.52,1833936 -2020-06-11,NIFTYBEES,107.05,107.88,105.11,105.3,2105891 -2020-06-12,NIFTYBEES,103.87,105.91,102.2,105.72,4921933 -2020-06-15,NIFTYBEES,105.65,105.72,103.39,104.51,3330215 -2020-06-16,NIFTYBEES,106.25,106.87,103.37,105.21,3829031 -2020-06-17,NIFTYBEES,104.93,106.0,104.32,104.92,4345818 -2020-06-18,NIFTYBEES,105.38,107.2,104.1,106.97,2874162 -2020-06-19,NIFTYBEES,107.8,109.0,106.1,108.79,4181289 -2020-06-22,NIFTYBEES,109.8,110.29,108.71,109.56,3664305 -2020-06-23,NIFTYBEES,110.0,111.28,109.25,111.0,3164075 -2020-06-24,NIFTYBEES,111.0,111.91,109.22,109.53,4180669 -2020-06-25,NIFTYBEES,109.0,109.95,108.01,109.05,5601668 -2020-06-26,NIFTYBEES,109.58,110.6,109.33,110.24,2440079 -2020-06-29,NIFTYBEES,110.24,111.1,108.72,109.74,1966389 -2020-06-30,NIFTYBEES,110.95,110.95,109.25,109.52,1667919 -2020-07-01,NIFTYBEES,110.92,111.2,108.75,111.04,1781342 -2020-07-02,NIFTYBEES,111.11,112.47,111.11,112.1,2697856 -2020-07-03,NIFTYBEES,112.65,112.89,112.14,112.51,1736490 -2020-07-06,NIFTYBEES,113.88,114.56,112.8,114.28,2874049 -2020-07-07,NIFTYBEES,114.28,114.97,113.43,114.65,2472941 -2020-07-08,NIFTYBEES,114.65,115.2,113.6,113.85,1888826 -2020-07-09,NIFTYBEES,113.85,115.2,113.85,115.07,1791188 -2020-07-10,NIFTYBEES,114.1,115.07,113.86,114.38,1703310 -2020-07-13,NIFTYBEES,117.0,117.0,114.26,114.86,2318031 -2020-07-14,NIFTYBEES,114.79,115.1,112.4,112.93,3298092 -2020-07-15,NIFTYBEES,113.99,114.99,112.61,112.97,3082694 -2020-07-16,NIFTYBEES,113.99,114.24,112.53,114.08,1849501 -2020-07-17,NIFTYBEES,114.9,116.17,114.15,115.81,2349481 -2020-07-20,NIFTYBEES,116.1,118.0,116.05,117.06,2990564 -2020-07-21,NIFTYBEES,117.16,118.73,116.8,118.54,3251989 -2020-07-22,NIFTYBEES,119.0,119.2,117.35,118.11,2531693 -2020-07-23,NIFTYBEES,118.98,119.2,117.11,119.08,1948030 -2020-07-24,NIFTYBEES,118.3,119.3,117.71,118.99,2172268 -2020-07-27,NIFTYBEES,118.99,119.95,118.0,118.39,1759243 -2020-07-28,NIFTYBEES,119.25,120.19,117.7,120.02,1684385 -2020-07-29,NIFTYBEES,135.6,135.6,118.8,119.26,1794840 -2020-07-30,NIFTYBEES,120.45,120.45,117.79,117.96,1906742 -2020-07-31,NIFTYBEES,116.01,118.6,116.01,118.02,1481516 -2020-08-03,NIFTYBEES,118.02,119.5,116.05,116.17,2746972 -2020-08-04,NIFTYBEES,116.3,118.15,116.25,118.0,1291694 -2020-08-05,NIFTYBEES,118.02,119.24,117.64,118.03,1407090 -2020-08-06,NIFTYBEES,118.95,119.68,118.18,119.02,1615399 -2020-08-07,NIFTYBEES,119.6,119.65,118.16,119.35,776576 -2020-08-10,NIFTYBEES,119.1,120.39,119.1,119.97,1036138 -2020-08-11,NIFTYBEES,120.9,120.98,120.05,120.44,755382 -2020-08-12,NIFTYBEES,120.25,120.75,119.27,120.33,892620 -2020-08-13,NIFTYBEES,121.27,121.44,119.91,120.49,1022353 -2020-08-14,NIFTYBEES,121.0,121.27,118.33,119.26,1546537 -2020-08-17,NIFTYBEES,120.45,120.9,119.0,119.88,1696680 -2020-08-18,NIFTYBEES,120.15,121.07,119.3,120.97,1675189 -2020-08-19,NIFTYBEES,122.5,122.5,121.0,121.13,3338356 -2020-08-20,NIFTYBEES,120.45,120.82,119.33,120.42,4239875 -2020-08-21,NIFTYBEES,121.99,121.99,120.5,121.11,684750 -2020-08-24,NIFTYBEES,122.49,139.3,121.11,122.0,1136194 -2020-08-25,NIFTYBEES,122.98,124.99,121.36,121.93,975015 -2020-08-26,NIFTYBEES,135.0,135.0,121.8,122.75,965666 -2020-08-27,NIFTYBEES,139.0,139.0,122.55,122.91,1149699 -2020-08-28,NIFTYBEES,129.0,129.0,122.9,124.04,1532042 -2020-08-31,NIFTYBEES,139.0,139.0,120.45,121.03,3949062 -2020-09-01,NIFTYBEES,134.88,134.88,120.0,122.15,1354038 -2020-09-02,NIFTYBEES,125.0,125.0,121.56,122.75,1206221 -2020-09-03,NIFTYBEES,129.88,129.88,122.11,122.73,990151 -2020-09-04,NIFTYBEES,121.25,122.05,102.26,121.12,1497942 -2020-09-07,NIFTYBEES,134.88,134.88,119.0,121.27,1011218 -2020-09-08,NIFTYBEES,133.88,133.88,120.65,120.85,1193139 -2020-09-09,NIFTYBEES,120.75,120.75,115.05,120.34,1567827 -2020-09-10,NIFTYBEES,129.0,129.0,116.8,121.94,1180882 -2020-09-11,NIFTYBEES,134.88,134.88,121.54,122.13,1149380 -2020-09-14,NIFTYBEES,127.0,127.0,121.52,122.13,1051377 -2020-09-15,NIFTYBEES,127.0,127.0,122.1,122.9,1137606 -2020-09-16,NIFTYBEES,141.3,141.3,120.0,123.71,1142239 -2020-09-17,NIFTYBEES,125.66,125.66,122.0,122.72,886681 -2020-09-18,NIFTYBEES,130.0,130.0,111.7,122.66,631382 -2020-09-21,NIFTYBEES,127.4,127.4,118.85,119.92,1765426 -2020-09-22,NIFTYBEES,115.0,125.0,115.0,118.91,1654611 -2020-09-23,NIFTYBEES,130.0,130.0,117.8,118.95,1291468 -2020-09-24,NIFTYBEES,120.0,120.0,115.56,115.76,2545877 -2020-09-25,NIFTYBEES,116.85,118.11,115.0,117.87,1640520 -2020-09-28,NIFTYBEES,120.0,120.0,117.91,119.75,1311060 -2020-09-29,NIFTYBEES,130.0,130.0,119.41,119.82,1496013 -2020-09-30,NIFTYBEES,122.0,122.42,118.55,119.93,1045812 -2020-10-01,NIFTYBEES,120.5,121.74,119.72,121.61,1429823 -2020-10-05,NIFTYBEES,125.0,125.0,120.05,122.38,2450876 -2020-10-06,NIFTYBEES,124.0,124.2,120.0,124.03,1563246 -2020-10-07,NIFTYBEES,127.45,127.45,116.6,124.89,1645537 -2020-10-08,NIFTYBEES,127.0,127.0,123.3,125.91,2178562 -2020-10-09,NIFTYBEES,130.0,130.0,125.7,126.99,2170213 -2020-10-12,NIFTYBEES,124.0,128.1,124.0,126.96,2384129 -2020-10-13,NIFTYBEES,129.0,130.0,126.0,127.02,1505033 -2020-10-14,NIFTYBEES,127.55,127.69,125.8,127.42,1702320 -2020-10-15,NIFTYBEES,128.0,128.0,124.0,124.81,3685080 -2020-10-16,NIFTYBEES,125.44,125.92,124.6,125.62,2100993 -2020-10-19,NIFTYBEES,130.0,130.0,124.61,126.81,1702514 -2020-10-20,NIFTYBEES,130.0,130.0,125.25,126.77,1244029 -2020-10-21,NIFTYBEES,130.0,130.0,125.41,126.98,1714840 -2020-10-22,NIFTYBEES,128.0,128.0,126.0,126.73,1185727 -2020-10-23,NIFTYBEES,128.0,128.0,126.73,127.11,1099448 -2020-10-26,NIFTYBEES,146.2,146.2,125.2,125.81,1653723 -2020-10-27,NIFTYBEES,109.5,129.99,109.5,126.81,1375549 -2020-10-28,NIFTYBEES,119.2,145.8,119.2,125.4,1802721 -2020-10-29,NIFTYBEES,129.5,139.0,124.0,124.72,1442980 -2020-10-30,NIFTYBEES,130.0,138.0,123.4,124.57,1694273 -2020-11-02,NIFTYBEES,127.69,127.69,123.4,124.37,2026545 -2020-11-03,NIFTYBEES,126.0,126.24,124.05,126.01,1278806 -2020-11-04,NIFTYBEES,139.0,139.0,114.7,127.03,1720136 -2020-11-05,NIFTYBEES,133.0,133.0,127.51,129.12,1799777 -2020-11-06,NIFTYBEES,129.0,130.8,126.51,130.61,2090661 -2020-11-09,NIFTYBEES,132.0,133.0,131.16,132.73,1575611 -2020-11-10,NIFTYBEES,144.7,144.7,132.94,134.72,2844216 -2020-11-11,NIFTYBEES,154.9,154.9,122.6,135.83,2626835 -2020-11-12,NIFTYBEES,144.7,144.7,134.65,135.26,1464974 -2020-11-13,NIFTYBEES,140.0,140.0,130.0,135.79,1675631 -2020-11-14,NIFTYBEES,123.6,140.0,123.6,136.4,901758 -2020-11-17,NIFTYBEES,154.88,154.88,136.51,137.39,2497489 -2020-11-18,NIFTYBEES,136.0,149.88,136.0,137.9,1932468 -2020-11-19,NIFTYBEES,120.0,143.88,120.0,136.25,2243961 -2020-11-20,NIFTYBEES,137.0,137.33,135.0,137.0,1597557 -2020-11-23,NIFTYBEES,149.0,149.0,136.62,137.76,1987751 -2020-11-24,NIFTYBEES,147.88,147.88,129.5,139.38,2727726 -2020-11-25,NIFTYBEES,154.74,154.74,137.2,137.39,2261085 -2020-11-26,NIFTYBEES,144.0,144.0,136.6,138.24,7689852 -2020-11-27,NIFTYBEES,150.0,150.0,133.04,138.38,1273581 -2020-12-01,NIFTYBEES,149.7,149.7,133.1,139.79,1452032 -2020-12-02,NIFTYBEES,154.0,154.0,138.6,139.96,1203053 -2020-12-03,NIFTYBEES,141.23,143.0,139.91,140.12,1344091 -2020-12-04,NIFTYBEES,143.2,143.2,139.95,141.27,1151089 -2020-12-07,NIFTYBEES,143.0,143.0,140.5,142.29,2265003 -2020-12-08,NIFTYBEES,154.0,154.0,141.3,142.86,1588215 -2020-12-09,NIFTYBEES,146.0,146.0,140.5,144.41,1490549 -2020-12-10,NIFTYBEES,154.0,154.0,143.0,143.82,1541066 -2020-12-11,NIFTYBEES,148.0,148.0,142.8,143.93,1557017 -2020-12-14,NIFTYBEES,144.99,145.7,143.45,144.32,2254461 -2020-12-15,NIFTYBEES,146.0,146.0,143.4,144.61,1565759 -2020-12-16,NIFTYBEES,159.0,159.0,144.0,145.82,1258149 -2020-12-17,NIFTYBEES,154.8,154.8,145.56,146.56,1116175 -2020-12-18,NIFTYBEES,159.0,159.0,145.4,146.96,1745336 -2020-12-21,NIFTYBEES,146.94,146.96,140.55,142.5,3192127 -2020-12-22,NIFTYBEES,146.4,146.4,129.7,143.82,2462353 -2020-12-23,NIFTYBEES,143.95,145.31,143.28,145.12,1280315 -2020-12-24,NIFTYBEES,154.7,154.7,144.45,146.52,1837640 -2020-12-28,NIFTYBEES,159.0,159.0,146.25,147.78,1362994 -2020-12-29,NIFTYBEES,148.4,148.95,148.1,148.77,1639088 -2020-12-30,NIFTYBEES,149.41,149.5,148.1,149.27,1664595 -2021-01-01,NIFTYBEES,159.68,159.68,147.65,149.57,767502 -2021-01-04,NIFTYBEES,150.59,150.9,148.95,150.71,1729074 -2021-01-05,NIFTYBEES,159.7,159.7,149.75,151.3,2248517 -2021-01-06,NIFTYBEES,159.7,159.7,145.58,151.22,1890161 -2021-01-07,NIFTYBEES,155.0,155.0,151.01,151.2,1184831 -2021-01-08,NIFTYBEES,168.88,168.88,151.73,152.88,1488219 -2021-01-11,NIFTYBEES,158.0,159.7,153.11,154.38,1714620 -2021-01-12,NIFTYBEES,154.44,155.47,153.9,155.32,1645477 -2021-01-13,NIFTYBEES,156.15,156.15,154.31,155.6,1524163 -2021-01-14,NIFTYBEES,155.5,155.92,154.52,155.76,1242536 -2021-01-15,NIFTYBEES,155.95,155.95,153.5,154.11,2219346 -2021-01-18,NIFTYBEES,160.25,164.8,152.08,152.56,2172716 -2021-01-19,NIFTYBEES,153.9,155.6,153.32,155.45,1986752 -2021-01-20,NIFTYBEES,155.42,156.85,155.12,156.75,1574034 -2021-01-21,NIFTYBEES,169.7,169.7,155.34,156.02,1966764 -2021-01-22,NIFTYBEES,156.98,156.99,153.7,153.91,2013987 -2021-01-25,NIFTYBEES,174.88,174.88,152.22,152.46,1877148 -2021-01-27,NIFTYBEES,157.7,157.7,140.2,149.48,3099586 -2021-01-28,NIFTYBEES,149.0,149.0,147.0,147.99,3724096 -2021-01-29,NIFTYBEES,164.74,164.74,145.6,146.1,4019948 +2024-05-02,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.82,47.82,47.82,47.82,0 +2024-05-03,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.53,47.53,47.53,47.53,0 +2024-05-06,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.41,47.41,47.41,47.41,0 +2024-05-07,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,46.96,46.96,46.96,46.96,0 +2024-05-08,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.26,47.26,47.26,47.26,0 +2024-05-09,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,46.6,46.6,46.6,46.6,0 +2024-05-10,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,46.82,46.82,46.82,46.82,0 +2024-05-13,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,46.85,46.85,46.85,46.85,0 +2024-05-14,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.14,47.14,47.14,47.14,0 +2024-05-15,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.28,47.28,47.28,47.28,0 +2024-05-16,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.7,47.7,47.7,47.7,0 +2024-05-17,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.07,48.07,48.07,48.07,0 +2024-05-21,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.11,48.11,48.11,48.11,0 +2024-05-22,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.27,48.27,48.27,48.27,0 +2024-05-23,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.81,48.81,48.81,48.81,0 +2024-05-24,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.77,48.77,48.77,48.77,0 +2024-05-27,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.69,48.69,48.69,48.69,0 +2024-05-28,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.57,48.57,48.57,48.57,0 +2024-05-29,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.25,48.25,48.25,48.25,0 +2024-05-30,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.87,47.87,47.87,47.87,0 +2024-06-03,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,49.27,49.27,49.27,49.27,0 +2024-06-04,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,46.23,46.23,46.23,46.23,0 +2024-06-05,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,47.88,47.88,47.88,47.88,0 +2024-06-06,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,48.56,48.56,48.56,48.56,0 +2024-06-07,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,49.47,49.47,49.47,49.47,0 +2024-06-10,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,49.69,49.69,49.69,49.69,0 +2024-06-11,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,49.76,49.76,49.76,49.76,0 +2024-06-12,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,49.99,49.99,49.99,49.99,0 +2024-06-13,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,50.19,50.19,50.19,50.19,0 +2024-06-14,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,50.52,50.52,50.52,50.52,0 +2024-06-18,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,50.71,50.71,50.71,50.71,0 +2024-06-19,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,50.69,50.69,50.69,50.69,0 +2024-06-20,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,50.98,50.98,50.98,50.98,0 +2024-06-21,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,50.85,50.85,50.85,50.85,0 +2024-06-24,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,50.88,50.88,50.88,50.88,0 +2024-06-25,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,51.24,51.24,51.24,51.24,0 +2024-06-26,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,51.3,51.3,51.3,51.3,0 +2024-06-27,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,51.5,51.5,51.5,51.5,0 +2024-06-28,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,51.52,51.52,51.52,51.52,0 +2024-07-01,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,51.91,51.91,51.91,51.91,0 +2024-07-02,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,51.83,51.83,51.83,51.83,0 +2024-07-03,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.18,52.18,52.18,52.18,0 +2024-07-04,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.3,52.3,52.3,52.3,0 +2024-07-05,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.51,52.51,52.51,52.51,0 +2024-07-08,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.53,52.53,52.53,52.53,0 +2024-07-09,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.72,52.72,52.72,52.72,0 +2024-07-10,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.52,52.52,52.52,52.52,0 +2024-07-11,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.59,52.59,52.59,52.59,0 +2024-07-12,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.79,52.79,52.79,52.79,0 +2024-07-15,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,53.09,53.09,53.09,53.09,0 +2024-07-16,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,53.12,53.12,53.12,53.12,0 +2024-07-18,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,53.26,53.26,53.26,53.26,0 +2024-07-19,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.56,52.56,52.56,52.56,0 +2024-07-22,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.66,52.66,52.66,52.66,0 +2024-07-23,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.52,52.52,52.52,52.52,0 +2024-07-24,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.83,52.83,52.83,52.83,0 +2024-07-25,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.79,52.79,52.79,52.79,0 +2024-07-26,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,53.63,53.63,53.63,53.63,0 +2024-07-29,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,53.7,53.7,53.7,53.7,0 +2024-07-30,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,54.01,54.01,54.01,54.01,0 +2024-08-01,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,54.14,54.14,54.14,54.14,0 +2024-08-02,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,53.74,53.74,53.74,53.74,0 +2024-08-05,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.08,52.08,52.08,52.08,0 +2024-08-06,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,51.86,51.86,51.86,51.86,0 +2024-08-07,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.67,52.67,52.67,52.67,0 +2024-08-08,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.36,52.36,52.36,52.36,0 +2024-08-09,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.71,52.71,52.71,52.71,0 +2024-08-12,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.86,52.86,52.86,52.86,0 +2024-08-13,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.25,52.25,52.25,52.25,0 +2024-08-14,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,52.34,52.34,52.34,52.34,0 2021-02-01,NIFTYBEES,150.0,153.0,146.24,152.52,5752457 2021-02-02,NIFTYBEES,154.33,162.0,153.12,156.1,5401586 2021-02-03,NIFTYBEES,164.4,164.4,155.21,157.66,3184291 @@ -10784,7 +898,6 @@ date,stock_name,open,high,low,close,volume 2021-03-25,NIFTYBEES,156.53,156.55,153.25,153.86,4619262 2021-03-26,NIFTYBEES,183.48,183.48,154.11,155.21,3133917 2021-03-30,NIFTYBEES,179.88,179.88,153.81,158.42,3007505 -2021-03-31,NIFTYBEES,177.48,177.48,156.8,157.16,1770531 2021-04-01,NIFTYBEES,137.05,177.0,137.05,158.7,1753952 2021-04-05,NIFTYBEES,156.01,174.0,155.01,156.96,3825031 2021-04-06,NIFTYBEES,152.3,159.98,152.1,157.39,1679649 @@ -10803,7 +916,6 @@ date,stock_name,open,high,low,close,volume 2021-04-27,NIFTYBEES,163.0,163.0,152.35,156.83,1034413 2021-04-28,NIFTYBEES,158.64,159.09,155.36,158.9,1587740 2021-04-29,NIFTYBEES,161.14,161.14,157.81,159.1,1997771 -2021-04-30,NIFTYBEES,157.94,158.68,155.15,157.0,1610283 2021-05-03,NIFTYBEES,156.49,157.42,154.56,156.97,1531614 2021-05-04,NIFTYBEES,164.0,164.0,155.15,155.55,1378826 2021-05-05,NIFTYBEES,158.9,158.9,151.35,156.81,1411068 @@ -10823,7 +935,6 @@ date,stock_name,open,high,low,close,volume 2021-05-26,NIFTYBEES,170.0,170.0,150.8,163.46,1121397 2021-05-27,NIFTYBEES,170.0,170.0,162.23,164.12,1459534 2021-05-28,NIFTYBEES,168.9,168.9,164.0,165.02,1536434 -2021-05-31,NIFTYBEES,179.0,179.0,155.1,166.79,1664143 2021-06-01,NIFTYBEES,179.0,179.0,166.42,166.88,1595004 2021-06-02,NIFTYBEES,166.75,167.6,164.41,167.29,932798 2021-06-03,NIFTYBEES,167.3,177.7,167.3,168.17,1011967 @@ -10845,3369 +956,318 @@ date,stock_name,open,high,low,close,volume 2021-06-25,NIFTYBEES,170.68,170.68,165.0,170.4,1087315 2021-06-28,NIFTYBEES,170.4,173.5,169.8,169.85,1404615 2021-06-29,NIFTYBEES,184.43,184.43,166.66,169.33,1121228 -2021-06-30,NIFTYBEES,173.35,173.35,160.15,169.13,846600 -2021-07-01,NIFTYBEES,173.45,173.45,168.51,168.92,1040915 -2021-07-02,NIFTYBEES,171.85,171.85,167.55,169.34,843371 -2021-07-05,NIFTYBEES,172.4,173.88,166.5,170.13,1200342 -2021-07-06,NIFTYBEES,170.9,171.0,168.75,170.17,949072 -2021-07-07,NIFTYBEES,172.25,172.25,169.14,170.46,715925 -2021-07-08,NIFTYBEES,172.2,180.7,169.02,169.47,1285484 -2021-07-09,NIFTYBEES,173.4,173.4,168.5,169.07,1420007 -2021-07-12,NIFTYBEES,176.39,176.39,165.17,169.04,842741 -2021-07-13,NIFTYBEES,172.85,172.85,169.25,170.17,607828 -2021-07-14,NIFTYBEES,172.35,172.35,166.55,170.6,699257 -2021-07-15,NIFTYBEES,184.9,184.9,169.5,171.28,765208 -2021-07-16,NIFTYBEES,173.2,173.2,151.7,171.41,610263 -2021-07-19,NIFTYBEES,174.94,174.94,169.02,169.77,1366502 -2021-07-20,NIFTYBEES,184.83,184.83,167.96,168.54,2191600 -2021-07-22,NIFTYBEES,172.6,172.6,168.81,170.36,895788 -2021-07-23,NIFTYBEES,172.78,172.78,166.05,170.57,997334 -2021-07-26,NIFTYBEES,174.84,174.84,169.1,170.28,1124977 -2021-07-27,NIFTYBEES,174.74,174.74,169.24,169.68,1005585 -2021-07-28,NIFTYBEES,172.55,172.55,167.4,169.34,1800475 -2021-07-29,NIFTYBEES,170.25,170.95,168.45,169.95,553884 -2021-07-30,NIFTYBEES,179.9,179.9,135.51,169.69,991454 -2021-08-02,NIFTYBEES,174.69,174.69,170.0,171.0,953704 -2021-08-03,NIFTYBEES,172.58,173.4,161.0,173.27,1725861 -2021-08-04,NIFTYBEES,174.75,175.0,173.15,174.67,1283417 -2021-08-05,NIFTYBEES,177.4,177.4,172.55,175.13,1016990 -2021-08-06,NIFTYBEES,188.75,188.75,174.65,174.85,763764 -2021-08-09,NIFTYBEES,177.8,177.8,170.15,175.41,717383 -2021-08-10,NIFTYBEES,175.9,176.25,174.82,175.63,772380 -2021-08-11,NIFTYBEES,188.95,188.95,160.15,175.37,958183 -2021-08-12,NIFTYBEES,176.7,176.7,174.55,176.17,793639 -2021-08-13,NIFTYBEES,189.8,189.8,175.55,177.94,1213494 -2021-08-16,NIFTYBEES,179.9,179.9,176.6,178.6,758499 -2021-08-17,NIFTYBEES,182.44,182.44,155.4,178.91,733550 -2021-08-18,NIFTYBEES,194.75,194.75,174.63,178.76,1545056 -2021-08-20,NIFTYBEES,194.0,194.0,176.08,177.32,1825110 -2021-08-23,NIFTYBEES,193.43,193.43,177.0,178.1,899824 -2021-08-24,NIFTYBEES,188.43,188.43,167.45,179.46,801419 -2021-08-25,NIFTYBEES,193.95,193.95,179.2,179.47,640105 -2021-08-26,NIFTYBEES,190.0,190.0,179.0,179.52,822706 -2021-08-27,NIFTYBEES,184.83,184.83,168.7,180.24,773596 -2021-08-30,NIFTYBEES,187.95,187.95,179.3,182.57,1108398 -2021-08-31,NIFTYBEES,193.43,193.43,182.01,184.55,1826619 -2021-09-01,NIFTYBEES,187.7,187.7,171.16,184.31,2863644 -2021-09-02,NIFTYBEES,185.25,186.0,180.25,185.96,887174 -2021-09-03,NIFTYBEES,172.31,193.39,172.31,186.91,1329680 -2021-09-06,NIFTYBEES,186.96,188.45,186.96,187.55,1038640 -2021-09-07,NIFTYBEES,187.95,188.4,186.6,187.17,855784 -2021-09-08,NIFTYBEES,188.44,188.44,186.35,187.14,1193553 -2021-09-09,NIFTYBEES,193.39,193.39,186.05,187.42,541346 -2021-09-13,NIFTYBEES,188.2,188.2,186.45,187.11,1223906 -2021-09-14,NIFTYBEES,214.83,214.83,180.16,187.54,738023 -2021-09-15,NIFTYBEES,163.2,192.35,163.2,189.01,671943 -2021-09-16,NIFTYBEES,191.95,191.95,188.6,190.22,775593 -2021-09-17,NIFTYBEES,173.1,195.39,173.1,189.82,1221723 -2021-09-20,NIFTYBEES,187.45,190.24,187.4,187.86,1422295 -2021-09-21,NIFTYBEES,199.65,199.65,187.12,189.66,4120688 -2021-09-22,NIFTYBEES,192.84,192.84,189.06,189.69,4307400 -2021-09-23,NIFTYBEES,194.4,194.4,190.0,192.29,1010781 -2021-09-24,NIFTYBEES,197.4,197.4,188.0,192.63,1273255 -2021-09-27,NIFTYBEES,204.74,204.74,183.66,192.79,1562160 -2021-09-28,NIFTYBEES,221.7,221.7,189.86,191.44,2048952 -2021-09-29,NIFTYBEES,174.2,209.0,174.2,191.15,947847 -2021-09-30,NIFTYBEES,197.44,197.44,189.2,190.11,1268872 -2021-10-01,NIFTYBEES,193.5,193.5,188.42,189.22,1588636 -2021-10-04,NIFTYBEES,187.05,197.39,187.05,191.03,1077774 -2021-10-05,NIFTYBEES,191.65,192.3,189.7,192.2,1027571 -2021-10-06,NIFTYBEES,199.39,199.39,187.1,190.19,1363144 -2021-10-07,NIFTYBEES,187.05,193.07,187.05,191.82,791922 -2021-10-08,NIFTYBEES,197.44,197.44,190.15,192.58,995591 -2021-10-11,NIFTYBEES,193.12,194.0,167.5,193.09,980337 -2021-10-12,NIFTYBEES,219.8,219.8,182.6,193.66,977091 -2021-10-13,NIFTYBEES,204.85,204.85,185.25,195.56,964360 -2021-10-14,NIFTYBEES,205.28,205.28,195.75,197.11,1437892 -2021-10-18,NIFTYBEES,207.39,207.39,195.75,198.91,1286340 -2021-10-19,NIFTYBEES,198.16,207.8,197.99,198.41,1401551 -2021-10-20,NIFTYBEES,202.39,202.39,196.46,197.3,1250249 -2021-10-21,NIFTYBEES,201.44,201.44,190.05,196.08,1805437 -2021-10-22,NIFTYBEES,199.85,199.85,194.78,195.68,1652430 -2021-10-25,NIFTYBEES,198.65,198.65,194.06,195.71,1765164 -2021-10-26,NIFTYBEES,199.39,199.39,194.05,197.13,1534000 -2021-10-27,NIFTYBEES,203.39,203.39,194.1,196.54,617383 -2021-10-28,NIFTYBEES,209.0,209.0,192.98,193.68,3088059 -2021-10-29,NIFTYBEES,209.0,209.0,182.1,191.16,3221676 -2021-11-01,NIFTYBEES,208.88,208.88,191.36,193.84,1708376 -2021-11-02,NIFTYBEES,206.9,206.9,183.6,193.1,1283566 -2021-11-03,NIFTYBEES,200.0,200.0,190.1,192.58,955400 -2021-11-04,NIFTYBEES,207.88,207.88,185.11,193.59,671760 -2021-11-08,NIFTYBEES,200.0,200.0,192.6,195.37,1519865 -2021-11-09,NIFTYBEES,200.0,200.0,193.0,194.88,893324 -2021-11-10,NIFTYBEES,199.0,199.0,192.93,194.66,992035 -2021-11-11,NIFTYBEES,199.9,199.9,192.1,193.25,1515188 -2021-11-12,NIFTYBEES,198.0,198.0,191.25,195.46,783229 -2021-11-15,NIFTYBEES,199.5,199.5,190.0,195.52,996741 -2021-11-16,NIFTYBEES,199.5,199.5,194.15,194.47,814109 -2021-11-17,NIFTYBEES,199.5,199.5,192.1,193.53,688797 -2021-11-18,NIFTYBEES,197.44,197.44,191.33,192.14,1517958 -2021-11-22,NIFTYBEES,197.44,209.4,186.0,188.53,5172290 -2021-11-23,NIFTYBEES,193.4,193.4,177.2,189.4,3015629 -2021-11-24,NIFTYBEES,192.4,192.4,187.78,188.25,1530991 -2021-11-25,NIFTYBEES,188.7,189.85,187.12,189.51,1795882 -2021-11-26,NIFTYBEES,193.0,193.0,183.81,184.51,6059071 -2021-11-29,NIFTYBEES,187.66,187.66,180.1,184.55,2673261 -2021-11-30,NIFTYBEES,188.0,188.0,183.21,183.7,2393478 -2021-12-01,NIFTYBEES,187.5,187.5,183.1,185.72,1170241 -2021-12-02,NIFTYBEES,186.92,188.19,184.51,187.99,1486616 -2021-12-03,NIFTYBEES,192.5,192.5,185.75,186.0,1581371 -2021-12-06,NIFTYBEES,192.4,192.4,182.8,183.01,2784801 -2021-12-07,NIFTYBEES,190.0,190.0,180.1,185.71,1224647 -2021-12-08,NIFTYBEES,191.0,191.0,185.71,188.48,1425972 -2021-12-09,NIFTYBEES,192.5,192.5,187.16,189.14,1108273 -2021-12-10,NIFTYBEES,185.0,192.5,185.0,189.09,994683 -2021-12-13,NIFTYBEES,192.4,192.4,187.6,187.9,1528129 -2021-12-14,NIFTYBEES,188.15,192.4,184.91,187.33,1054763 -2021-12-15,NIFTYBEES,192.0,192.0,185.45,186.25,1079759 -2021-12-16,NIFTYBEES,190.0,190.0,185.0,186.62,1960645 -2021-12-17,NIFTYBEES,190.0,190.0,182.0,183.77,3432337 -2021-12-20,NIFTYBEES,187.5,187.5,177.85,179.93,11424477 -2021-12-21,NIFTYBEES,185.0,185.0,180.0,181.45,2314192 -2021-12-22,NIFTYBEES,185.0,185.0,180.05,183.33,1263241 -2021-12-23,NIFTYBEES,187.5,187.5,183.5,184.1,2003481 -2021-12-24,NIFTYBEES,187.5,187.5,180.1,183.45,1561743 -2021-12-27,NIFTYBEES,187.49,187.49,178.0,184.55,1195033 -2021-12-28,NIFTYBEES,187.45,187.45,184.55,186.3,1823403 -2021-12-29,NIFTYBEES,188.9,188.9,182.5,186.12,1149172 -2021-12-30,NIFTYBEES,186.72,187.45,185.3,186.14,1554321 -2022-01-03,NIFTYBEES,190.0,190.95,185.3,190.72,2595035 -2022-01-04,NIFTYBEES,198.91,198.91,189.2,192.46,1985741 -2022-01-05,NIFTYBEES,195.0,195.0,191.3,193.34,1532485 -2022-01-06,NIFTYBEES,193.0,193.0,190.75,191.92,2295715 -2022-01-07,NIFTYBEES,194.0,194.0,191.4,192.42,1164892 -2022-01-10,NIFTYBEES,193.7,194.5,192.45,194.35,2125975 -2022-01-11,NIFTYBEES,196.0,196.0,193.25,194.69,1055181 -2022-01-12,NIFTYBEES,197.5,197.5,195.05,196.2,1506313 -2022-01-13,NIFTYBEES,198.8,198.8,195.8,197.0,1965999 -2022-01-14,NIFTYBEES,199.85,199.85,195.5,197.36,1926983 -2022-01-17,NIFTYBEES,223.0,223.0,195.7,198.03,1655939 -2022-01-18,NIFTYBEES,199.0,199.0,195.6,195.97,1936923 -2022-01-19,NIFTYBEES,221.4,221.4,193.0,194.18,1947061 -2022-01-20,NIFTYBEES,195.8,195.8,191.1,192.18,3125434 -2022-01-21,NIFTYBEES,191.99,191.99,189.22,190.64,3135380 -2022-01-24,NIFTYBEES,196.8,196.8,184.05,185.79,9706128 -2022-01-25,NIFTYBEES,185.49,187.38,183.05,187.07,5883754 -2022-01-27,NIFTYBEES,194.0,194.0,182.7,185.33,5945584 -2022-01-28,NIFTYBEES,187.75,188.06,184.8,185.1,2774965 -2022-01-31,NIFTYBEES,199.88,199.88,185.25,187.63,2238333 -2022-02-01,NIFTYBEES,190.8,190.8,178.11,189.7,4046199 -2022-02-02,NIFTYBEES,194.0,194.0,189.7,192.12,2272990 -2022-02-03,NIFTYBEES,195.0,195.0,189.6,190.01,2498448 -2022-02-04,NIFTYBEES,193.0,193.0,189.01,189.59,3276311 -2022-02-07,NIFTYBEES,193.0,193.0,185.39,186.34,3745509 -2022-02-08,NIFTYBEES,190.0,190.0,184.5,186.81,2401848 -2022-02-09,NIFTYBEES,199.85,199.85,187.1,189.03,1253049 -2022-02-10,NIFTYBEES,191.5,191.5,188.5,190.11,3300794 -2022-02-11,NIFTYBEES,192.5,192.5,187.0,188.0,2152018 -2022-02-14,NIFTYBEES,187.5,187.5,182.3,182.59,7366629 -2022-02-15,NIFTYBEES,185.0,187.88,182.59,187.59,2687788 -2022-02-16,NIFTYBEES,190.0,190.0,186.45,187.14,2043037 -2022-02-17,NIFTYBEES,190.0,190.0,186.17,186.93,1415247 -2022-02-18,NIFTYBEES,183.3,190.0,183.3,186.64,1659566 -2022-02-21,NIFTYBEES,190.0,190.0,184.69,186.29,2084966 -2022-02-22,NIFTYBEES,186.0,186.0,182.69,185.27,4189474 -2022-02-23,NIFTYBEES,187.99,187.99,184.58,185.05,1460494 -2022-02-24,NIFTYBEES,180.6,189.95,177.0,178.36,19565577 -2022-02-25,NIFTYBEES,185.0,185.0,179.0,180.85,5674475 -2022-02-28,NIFTYBEES,189.88,189.88,176.1,181.84,4466025 -2022-03-02,NIFTYBEES,185.0,185.0,178.3,180.1,5163914 -2022-03-03,NIFTYBEES,184.9,184.9,178.3,178.86,3247919 -2022-03-04,NIFTYBEES,178.48,178.48,175.06,176.26,8765287 -2022-03-07,NIFTYBEES,176.9,176.9,171.25,172.33,13669797 -2022-03-08,NIFTYBEES,177.55,177.55,170.26,173.4,9202552 -2022-03-09,NIFTYBEES,180.0,180.0,173.15,176.98,4224355 -2022-03-10,NIFTYBEES,177.25,183.9,177.25,179.65,4577829 -2022-03-11,NIFTYBEES,183.0,183.0,177.16,179.98,2724636 -2022-03-14,NIFTYBEES,182.0,182.99,178.35,182.61,3096236 -2022-03-15,NIFTYBEES,185.0,185.0,179.51,180.6,2958912 -2022-03-16,NIFTYBEES,183.6,183.8,181.8,183.66,2288980 -2022-03-17,NIFTYBEES,188.0,188.0,185.2,186.71,4130440 -2022-03-21,NIFTYBEES,190.0,190.0,182.0,185.38,2590277 -2022-03-22,NIFTYBEES,189.0,193.75,184.2,187.34,2606331 -2022-03-23,NIFTYBEES,190.0,190.0,185.0,186.34,2584326 -2022-03-24,NIFTYBEES,198.0,198.0,177.8,186.09,2232760 -2022-03-25,NIFTYBEES,187.12,187.12,185.0,185.82,5968779 -2022-03-28,NIFTYBEES,188.2,188.2,184.3,186.32,3218703 -2022-03-29,NIFTYBEES,190.0,190.0,184.15,187.22,2197933 -2022-03-30,NIFTYBEES,191.5,191.5,187.75,188.91,3621150 -2022-03-31,NIFTYBEES,190.5,190.5,188.15,188.87,2204741 -2022-04-01,NIFTYBEES,189.94,190.96,185.0,190.47,14131760 -2022-04-04,NIFTYBEES,190.5,195.35,190.5,195.19,10721051 -2022-04-05,NIFTYBEES,196.74,197.15,194.1,194.55,5835051 -2022-04-06,NIFTYBEES,194.24,194.24,192.7,193.0,2181412 -2022-04-07,NIFTYBEES,193.0,193.0,191.06,191.26,2595043 -2022-04-08,NIFTYBEES,195.0,195.0,189.13,192.76,2055024 -2022-04-11,NIFTYBEES,193.54,193.54,191.0,191.67,3910874 -2022-04-12,NIFTYBEES,189.86,210.0,189.2,190.42,7386091 -2022-04-13,NIFTYBEES,195.0,195.0,189.33,189.54,3323040 -2022-04-18,NIFTYBEES,188.55,188.55,185.25,186.23,6161166 -2022-04-19,NIFTYBEES,185.0,187.7,182.4,183.68,4548205 -2022-04-20,NIFTYBEES,191.89,191.89,182.2,185.86,1850293 -2022-04-21,NIFTYBEES,209.55,209.55,184.41,188.1,1893836 -2022-04-22,NIFTYBEES,188.24,188.24,184.75,186.09,1826897 -2022-04-25,NIFTYBEES,186.69,186.69,183.25,183.86,3788167 -2022-04-26,NIFTYBEES,194.88,194.88,184.47,186.11,1293913 -2022-04-27,NIFTYBEES,200.0,200.0,183.61,184.78,2079309 -2022-04-28,NIFTYBEES,188.5,194.88,184.8,186.41,2128010 -2022-04-29,NIFTYBEES,192.75,192.75,184.8,185.43,2139926 -2022-05-02,NIFTYBEES,176.25,185.25,176.25,185.12,2891664 -2022-05-04,NIFTYBEES,193.98,193.98,180.5,181.05,6683312 -2022-05-05,NIFTYBEES,194.48,194.48,180.7,181.01,2971622 -2022-05-06,NIFTYBEES,180.49,180.49,177.35,177.94,9509041 -2022-05-09,NIFTYBEES,171.0,184.88,171.0,176.95,5393087 -2022-05-10,NIFTYBEES,184.6,184.6,175.2,176.16,3075228 -2022-05-11,NIFTYBEES,153.3,181.9,153.3,175.34,5356589 -2022-05-12,NIFTYBEES,174.99,175.0,170.96,171.72,12227812 -2022-05-13,NIFTYBEES,178.9,178.9,171.01,171.4,4861805 -2022-05-16,NIFTYBEES,176.8,176.8,171.0,172.13,3448002 -2022-05-17,NIFTYBEES,176.9,176.9,171.01,176.44,3600691 -2022-05-18,NIFTYBEES,178.99,178.99,175.21,176.05,2871652 -2022-05-19,NIFTYBEES,175.99,175.99,171.5,171.7,6755953 -2022-05-20,NIFTYBEES,176.99,176.99,172.01,175.92,2696074 -2022-05-23,NIFTYBEES,178.99,178.99,174.9,175.53,3285457 -2022-05-24,NIFTYBEES,177.99,177.99,174.26,175.09,1629644 -2022-05-25,NIFTYBEES,176.8,176.8,173.26,174.13,2332641 -2022-05-26,NIFTYBEES,176.7,176.7,173.0,175.57,3043887 -2022-05-27,NIFTYBEES,179.8,179.8,175.15,177.1,2037316 -2022-05-30,NIFTYBEES,182.9,182.9,177.55,180.43,3814752 -2022-05-31,NIFTYBEES,180.99,180.99,177.25,179.87,2419814 -2022-06-01,NIFTYBEES,180.19,180.7,178.55,179.59,2011588 -2022-06-02,NIFTYBEES,180.99,180.99,178.0,180.68,1852591 -2022-06-03,NIFTYBEES,183.5,184.99,180.0,180.21,2096915 -2022-06-06,NIFTYBEES,181.99,181.99,176.25,180.15,2076981 -2022-06-07,NIFTYBEES,181.88,181.88,177.25,178.56,4870947 -2022-06-08,NIFTYBEES,181.86,181.86,177.5,178.08,3371153 -2022-06-09,NIFTYBEES,179.99,179.99,176.33,179.4,1756747 -2022-06-10,NIFTYBEES,178.99,178.99,176.14,176.46,3447645 -2022-06-13,NIFTYBEES,175.99,175.99,170.95,171.87,11691798 -2022-06-14,NIFTYBEES,172.99,172.99,170.06,171.3,4062092 -2022-06-15,NIFTYBEES,173.99,173.99,171.0,171.1,2578431 -2022-06-16,NIFTYBEES,172.9,172.9,167.31,167.56,12278413 -2022-06-17,NIFTYBEES,170.9,170.9,165.87,166.87,7864469 -2022-06-20,NIFTYBEES,169.9,169.9,165.7,167.31,3305437 -2022-06-21,NIFTYBEES,169.5,170.9,167.47,170.26,3266551 -2022-06-22,NIFTYBEES,171.99,171.99,167.8,168.08,3538333 -2022-06-23,NIFTYBEES,169.99,170.27,166.11,169.71,3924398 -2022-06-24,NIFTYBEES,172.99,172.99,169.9,171.16,2402113 -2022-06-27,NIFTYBEES,171.0,173.9,171.0,172.62,3876553 -2022-06-28,NIFTYBEES,173.99,173.99,171.3,172.65,2233374 -2022-06-29,NIFTYBEES,172.99,172.99,170.3,171.86,2225141 -2022-06-30,NIFTYBEES,172.99,172.99,170.0,171.6,3002593 -2022-07-01,NIFTYBEES,172.38,172.38,169.0,171.64,3629619 -2022-07-04,NIFTYBEES,172.9,172.9,170.65,172.63,3249155 -2022-07-05,NIFTYBEES,175.0,175.99,170.11,172.04,4628550 -2022-07-06,NIFTYBEES,174.68,174.68,170.91,174.12,3536136 -2022-07-07,NIFTYBEES,175.35,175.7,174.4,175.54,4128319 -2022-07-08,NIFTYBEES,178.99,178.99,175.58,176.28,2797277 -2022-07-11,NIFTYBEES,178.88,178.88,175.08,176.23,3234345 -2022-07-12,NIFTYBEES,175.9,176.0,174.7,175.1,3180084 -2022-07-13,NIFTYBEES,177.99,177.99,173.95,174.06,2719238 -2022-07-14,NIFTYBEES,176.44,176.44,172.11,173.93,2693779 -2022-07-15,NIFTYBEES,176.97,176.97,171.11,175.02,1883447 -2022-07-18,NIFTYBEES,176.7,177.5,175.55,177.39,3244564 -2022-07-19,NIFTYBEES,176.8,178.19,175.9,177.88,3104562 -2022-07-20,NIFTYBEES,182.8,182.8,178.7,179.53,6831455 -2022-07-21,NIFTYBEES,180.97,180.97,178.2,180.54,3246465 -2022-07-22,NIFTYBEES,177.11,182.87,177.11,181.89,4042684 -2022-07-25,NIFTYBEES,182.95,184.51,180.3,181.46,2877584 -2022-07-26,NIFTYBEES,176.1,181.95,176.1,179.91,2484141 -2022-07-27,NIFTYBEES,180.89,181.8,178.6,181.6,3065858 -2022-07-28,NIFTYBEES,184.5,184.5,180.11,184.18,4186901 -2022-07-29,NIFTYBEES,185.0,186.8,184.25,186.54,5387909 -2022-08-01,NIFTYBEES,186.54,190.0,186.54,188.63,4377216 -2022-08-02,NIFTYBEES,199.99,199.99,183.0,188.62,4921260 -2022-08-03,NIFTYBEES,188.9,189.4,180.01,189.11,4471989 -2022-08-04,NIFTYBEES,190.25,190.68,187.03,189.17,5968154 -2022-08-05,NIFTYBEES,180.01,191.05,180.01,189.25,2653504 -2022-08-08,NIFTYBEES,189.75,191.04,188.3,190.79,3810443 -2022-08-10,NIFTYBEES,199.8,199.99,189.98,191.04,3095220 -2022-08-11,NIFTYBEES,193.97,193.97,191.5,192.34,3668655 -2022-08-12,NIFTYBEES,199.99,199.99,191.71,192.86,3145464 -2022-08-16,NIFTYBEES,199.74,199.74,192.9,194.09,3334064 -2022-08-17,NIFTYBEES,198.2,198.2,194.2,195.55,3137343 -2022-08-18,NIFTYBEES,196.5,196.89,194.2,195.71,2704745 -2022-08-19,NIFTYBEES,196.63,196.63,193.12,193.61,3331050 -2022-08-22,NIFTYBEES,168.4,194.06,168.4,190.95,4313595 -2022-08-23,NIFTYBEES,190.74,192.7,189.53,192.19,3058581 -2022-08-24,NIFTYBEES,192.9,192.9,191.2,192.63,2424213 -2022-08-25,NIFTYBEES,194.9,195.33,191.3,191.78,6427666 -2022-08-26,NIFTYBEES,192.9,193.4,191.41,191.92,3251054 -2022-08-29,NIFTYBEES,191.72,191.72,187.55,189.44,4760712 -2022-08-30,NIFTYBEES,187.55,194.19,187.55,193.92,4642129 -2022-09-01,NIFTYBEES,193.7,193.7,190.85,191.82,4624714 -2022-09-02,NIFTYBEES,192.45,199.16,182.0,191.61,2395807 -2022-09-05,NIFTYBEES,192.9,193.1,190.87,192.98,2254231 -2022-09-06,NIFTYBEES,194.44,194.88,191.95,192.48,2859680 -2022-09-07,NIFTYBEES,192.4,192.65,188.02,192.37,1934621 -2022-09-08,NIFTYBEES,199.88,199.88,192.51,194.0,5317112 -2022-09-09,NIFTYBEES,195.44,195.51,194.18,194.6,4205205 -2022-09-12,NIFTYBEES,195.99,196.1,194.0,195.64,2293757 -2022-09-13,NIFTYBEES,196.8,197.19,195.7,196.95,2522993 -2022-09-14,NIFTYBEES,196.74,197.2,193.1,196.27,3582553 -2022-09-15,NIFTYBEES,197.47,197.47,195.0,195.69,4888170 -2022-09-16,NIFTYBEES,195.65,195.65,191.56,191.9,5325137 -2022-09-19,NIFTYBEES,195.5,195.5,190.72,192.75,2293767 -2022-09-20,NIFTYBEES,194.95,195.49,193.2,194.44,2278101 -2022-09-21,NIFTYBEES,195.22,195.22,192.73,193.5,1636057 -2022-09-22,NIFTYBEES,193.49,193.91,191.9,192.92,2708403 -2022-09-23,NIFTYBEES,197.49,197.49,189.5,189.64,4921522 -2022-09-26,NIFTYBEES,194.5,194.5,185.84,186.21,7436755 -2022-09-27,NIFTYBEES,188.44,188.44,185.26,186.05,3441924 -2022-09-28,NIFTYBEES,185.95,186.22,183.8,184.47,3516093 -2022-09-29,NIFTYBEES,186.85,186.85,183.71,184.07,3635933 -2022-09-30,NIFTYBEES,189.88,189.88,181.8,186.83,4013074 -2022-10-03,NIFTYBEES,184.6,187.93,183.97,184.25,6396852 -2022-10-04,NIFTYBEES,186.8,188.5,185.36,188.29,3000236 -2022-10-06,NIFTYBEES,188.31,194.88,188.31,188.94,2974260 -2022-10-07,NIFTYBEES,193.88,193.88,187.91,189.19,2649450 -2022-10-10,NIFTYBEES,188.94,189.05,186.63,188.75,3446075 -2022-10-11,NIFTYBEES,190.75,190.75,185.45,185.87,3380501 -2022-10-12,NIFTYBEES,176.11,187.69,176.11,187.21,1869801 -2022-10-13,NIFTYBEES,187.59,187.6,185.61,186.23,2569015 -2022-10-14,NIFTYBEES,192.2,192.2,187.7,188.02,3543010 -2022-10-17,NIFTYBEES,188.6,189.0,186.06,188.83,3270253 -2022-10-18,NIFTYBEES,190.3,190.99,189.25,190.64,2767074 -2022-10-19,NIFTYBEES,194.5,194.5,190.18,190.83,2327685 -2022-10-20,NIFTYBEES,191.5,191.68,188.91,191.44,2191179 -2022-10-21,NIFTYBEES,191.97,192.55,190.65,191.52,2630619 -2022-10-24,NIFTYBEES,194.3,194.4,192.51,193.17,1953310 -2022-10-25,NIFTYBEES,195.17,195.17,191.57,192.49,1716854 -2022-10-27,NIFTYBEES,192.61,194.15,192.61,193.45,2769911 -2022-10-28,NIFTYBEES,194.7,194.7,193.01,193.96,3761604 -2022-10-31,NIFTYBEES,195.7,196.5,194.5,196.27,8882827 -2022-11-01,NIFTYBEES,197.8,198.24,196.36,197.98,3943610 -2022-11-02,NIFTYBEES,198.8,198.8,197.07,197.41,1911519 -2022-11-03,NIFTYBEES,197.4,197.82,194.6,197.39,2800681 -2022-11-04,NIFTYBEES,198.6,198.6,196.7,197.77,1577276 -2022-11-07,NIFTYBEES,199.0,199.4,197.42,198.62,2821469 -2022-11-09,NIFTYBEES,203.49,203.49,198.15,198.32,2373360 -2022-11-10,NIFTYBEES,198.2,198.2,196.25,196.86,3993577 -2022-11-11,NIFTYBEES,199.37,200.35,198.45,200.22,4245671 -2022-11-14,NIFTYBEES,200.7,200.96,199.02,200.17,2067441 -2022-11-15,NIFTYBEES,201.67,201.67,199.8,200.91,1776273 -2022-11-16,NIFTYBEES,201.95,201.95,200.28,200.87,1886431 -2022-11-17,NIFTYBEES,201.25,201.25,199.45,200.2,1304936 -2022-11-18,NIFTYBEES,201.25,201.25,199.06,199.92,1728259 -2022-11-21,NIFTYBEES,199.99,199.99,198.4,198.55,1737709 -2022-11-22,NIFTYBEES,199.73,199.73,198.01,199.23,1091138 -2022-11-23,NIFTYBEES,200.52,200.52,199.17,199.51,840243 -2022-11-24,NIFTYBEES,200.72,202.22,199.45,201.72,2727692 -2022-11-25,NIFTYBEES,202.37,202.64,201.44,202.35,1925380 -2022-11-28,NIFTYBEES,203.52,203.52,200.91,203.04,1977790 -2022-11-29,NIFTYBEES,207.49,207.49,201.91,203.43,1317579 -2022-11-30,NIFTYBEES,207.48,207.48,202.75,204.7,1923386 -2022-12-01,NIFTYBEES,207.49,207.49,204.73,205.54,2261605 -2022-12-02,NIFTYBEES,207.49,207.49,203.9,204.81,2370387 -2022-12-05,NIFTYBEES,207.49,207.49,203.65,204.44,1627546 -2022-12-06,NIFTYBEES,206.48,206.48,203.5,204.14,1902955 -2022-12-07,NIFTYBEES,203.87,207.24,202.6,202.87,1710285 -2022-12-08,NIFTYBEES,176.5,203.8,176.5,203.62,1374081 -2022-12-09,NIFTYBEES,207.49,207.49,201.71,202.48,2109284 -2022-12-12,NIFTYBEES,204.8,205.8,200.55,202.61,1734167 -2022-12-13,NIFTYBEES,207.49,207.49,202.31,203.77,1196576 -2022-12-14,NIFTYBEES,204.99,204.99,203.77,204.35,1172749 -2022-12-15,NIFTYBEES,204.75,204.75,201.32,201.58,2332679 -2022-12-16,NIFTYBEES,202.35,202.35,200.0,200.16,2171653 -2022-12-19,NIFTYBEES,201.42,201.79,198.66,201.67,1720911 -2022-12-20,NIFTYBEES,203.85,203.85,199.25,201.21,2308276 -2022-12-21,NIFTYBEES,203.95,203.95,199.0,199.4,2461367 -2022-12-22,NIFTYBEES,199.4,202.31,197.9,198.55,3234997 -2022-12-23,NIFTYBEES,201.43,201.43,194.8,195.15,8961067 -2022-12-26,NIFTYBEES,198.51,198.51,194.8,197.23,3648955 -2022-12-27,NIFTYBEES,198.91,198.91,196.58,198.0,2669146 -2022-12-28,NIFTYBEES,198.95,198.95,197.01,197.99,1880252 -2022-12-29,NIFTYBEES,197.9,199.08,196.76,198.78,2374539 -2022-12-30,NIFTYBEES,199.9,200.14,197.7,198.04,1739603 -2023-01-02,NIFTYBEES,200.99,201.0,197.49,199.34,2493866 -2023-01-03,NIFTYBEES,199.95,199.95,198.39,199.68,1940837 -2023-01-04,NIFTYBEES,200.9,200.9,197.4,197.67,4078852 -2023-01-05,NIFTYBEES,198.95,198.95,195.0,197.07,3469951 -2023-01-06,NIFTYBEES,198.15,198.15,194.99,195.72,4510923 -2023-01-09,NIFTYBEES,195.76,199.0,195.72,198.28,4956377 -2023-01-10,NIFTYBEES,198.28,199.18,195.62,196.13,4208652 -2023-01-11,NIFTYBEES,195.88,198.99,195.25,196.13,3138094 -2023-01-12,NIFTYBEES,202.0,202.0,194.55,195.61,4091350 -2023-01-13,NIFTYBEES,196.9,197.15,194.73,196.61,5526052 -2023-01-16,NIFTYBEES,196.61,198.5,195.6,196.06,7648402 -2023-01-17,NIFTYBEES,196.0,198.0,195.81,197.47,1991902 -2023-01-18,NIFTYBEES,199.0,199.0,197.18,198.65,2287113 -2023-01-19,NIFTYBEES,199.41,199.41,197.67,198.43,2708429 -2023-01-20,NIFTYBEES,199.89,199.89,197.31,197.45,2223368 -2023-01-23,NIFTYBEES,198.59,199.0,197.61,198.44,2094688 -2023-01-24,NIFTYBEES,199.94,199.94,198.0,198.42,2565279 -2023-01-25,NIFTYBEES,199.44,199.44,195.6,196.04,6494563 -2023-01-27,NIFTYBEES,196.95,197.2,191.59,193.0,9584276 -2023-01-30,NIFTYBEES,194.9,194.9,190.5,193.25,5730169 -2023-01-31,NIFTYBEES,196.49,196.49,192.21,193.44,3329551 -2023-02-01,NIFTYBEES,196.99,196.99,190.6,193.13,8057541 -2023-02-02,NIFTYBEES,194.6,194.6,191.11,192.91,3791585 -2023-02-03,NIFTYBEES,198.7,203.5,190.01,195.12,3016836 -2023-02-06,NIFTYBEES,199.9,201.0,193.91,194.48,3620105 -2023-02-07,NIFTYBEES,196.16,196.16,193.4,194.04,2395912 -2023-02-08,NIFTYBEES,194.2,195.8,189.1,195.54,2609453 -2023-02-09,NIFTYBEES,201.4,201.4,194.61,195.89,1549469 -2023-02-10,NIFTYBEES,197.97,197.97,194.39,195.49,2023921 -2023-02-13,NIFTYBEES,195.49,198.2,193.93,194.6,2212140 -2023-02-14,NIFTYBEES,197.89,197.89,194.6,195.98,1787208 -2023-02-15,NIFTYBEES,196.98,197.37,194.13,197.08,2993357 -2023-02-16,NIFTYBEES,198.48,198.48,196.6,197.35,6236138 -2023-02-17,NIFTYBEES,198.89,198.89,195.75,196.3,2173248 -2023-02-20,NIFTYBEES,198.69,198.69,195.35,195.59,2447234 -2023-02-21,NIFTYBEES,196.25,196.52,193.25,195.26,1372747 -2023-02-22,NIFTYBEES,196.89,196.89,192.21,192.51,5800058 -2023-02-23,NIFTYBEES,194.49,194.49,191.44,192.01,3169952 -2023-02-24,NIFTYBEES,193.99,195.0,191.05,191.46,3398062 -2023-02-27,NIFTYBEES,192.87,192.87,189.73,190.56,5767403 -2023-02-28,NIFTYBEES,192.48,192.48,189.2,189.7,4381495 -2023-03-01,NIFTYBEES,191.89,191.89,189.81,191.28,3076476 -2023-03-02,NIFTYBEES,192.65,196.5,189.76,189.93,2987464 -2023-03-03,NIFTYBEES,193.15,193.15,190.33,192.51,2667912 -2023-03-06,NIFTYBEES,193.89,194.4,192.61,193.63,3539187 -2023-03-08,NIFTYBEES,194.63,194.63,190.6,193.95,2484812 -2023-03-09,NIFTYBEES,188.15,194.65,188.15,192.64,1880541 -2023-03-10,NIFTYBEES,191.91,191.92,190.0,190.75,4412613 -2023-03-13,NIFTYBEES,192.65,192.65,187.65,188.12,6256213 -2023-03-14,NIFTYBEES,189.44,189.7,186.31,186.91,6706987 -2023-03-15,NIFTYBEES,192.5,192.5,185.76,186.1,4642899 -2023-03-16,NIFTYBEES,188.52,188.52,184.8,186.23,6662192 -2023-03-17,NIFTYBEES,189.52,189.52,185.9,187.42,3874547 -2023-03-20,NIFTYBEES,188.4,188.4,184.51,186.2,6338005 -2023-03-21,NIFTYBEES,187.89,187.9,186.01,187.46,3095592 -2023-03-22,NIFTYBEES,188.75,188.75,187.46,187.88,1690955 -2023-03-23,NIFTYBEES,189.79,189.79,186.67,186.91,2184996 -2023-03-24,NIFTYBEES,187.9,187.9,185.36,185.68,2913376 -2023-03-27,NIFTYBEES,186.64,187.15,185.6,186.18,4064269 -2023-03-28,NIFTYBEES,187.53,187.53,185.25,185.71,2453607 -2023-03-29,NIFTYBEES,187.49,187.49,185.01,187.09,4340723 -2023-03-31,NIFTYBEES,187.22,190.0,187.22,189.86,4565764 -2023-04-03,NIFTYBEES,191.49,191.49,189.44,190.56,3116133 -2023-04-05,NIFTYBEES,191.56,192.47,189.77,192.19,3722034 -2023-04-06,NIFTYBEES,189.2,193.25,189.2,192.94,3850733 -2023-04-10,NIFTYBEES,194.39,194.39,192.45,192.64,3616730 -2023-04-11,NIFTYBEES,193.91,193.91,192.7,193.76,2803718 -2023-04-12,NIFTYBEES,193.89,194.8,193.57,194.64,3379714 -2023-04-13,NIFTYBEES,194.63,195.1,193.8,194.77,2325172 -2023-04-17,NIFTYBEES,196.0,196.0,192.5,193.91,3607785 -2023-04-18,NIFTYBEES,194.91,194.91,192.66,193.24,2337292 -2023-04-19,NIFTYBEES,194.0,194.0,192.58,192.86,1589928 -2023-04-20,NIFTYBEES,194.0,194.0,192.48,192.99,1462582 -2023-04-21,NIFTYBEES,192.5,194.2,192.4,192.85,2343908 -2023-04-24,NIFTYBEES,194.4,194.4,192.8,193.95,2133367 -2023-04-25,NIFTYBEES,194.59,194.6,193.59,194.13,1919289 -2023-04-26,NIFTYBEES,194.5,194.75,193.5,194.62,2094677 -2023-04-27,NIFTYBEES,195.2,196.35,193.86,195.93,2989666 -2023-04-28,NIFTYBEES,196.8,197.72,195.74,197.29,3403218 -2023-05-02,NIFTYBEES,198.5,199.7,196.11,198.39,3544119 -2023-05-03,NIFTYBEES,199.79,199.79,197.28,197.68,2129998 -2023-05-04,NIFTYBEES,199.45,199.61,197.03,199.44,3692955 -2023-05-05,NIFTYBEES,199.89,199.89,197.67,197.84,2599608 -2023-05-08,NIFTYBEES,197.95,199.99,197.84,199.71,3809627 -2023-05-09,NIFTYBEES,200.4,200.49,199.05,199.7,2707305 -2023-05-10,NIFTYBEES,200.2,200.37,199.08,200.0,2638312 -2023-05-11,NIFTYBEES,200.99,200.99,199.96,200.35,2372007 -2023-05-12,NIFTYBEES,200.27,200.45,199.06,200.26,2056983 -2023-05-15,NIFTYBEES,200.26,201.79,199.94,201.34,3684085 -2023-05-16,NIFTYBEES,200.25,202.25,200.25,200.51,3197335 -2023-05-17,NIFTYBEES,201.25,201.49,199.0,199.76,3548756 -2023-05-18,NIFTYBEES,201.39,201.49,198.8,199.05,3150576 -2023-05-19,NIFTYBEES,205.0,205.0,198.25,199.82,3295080 -2023-05-22,NIFTYBEES,200.49,200.93,199.05,200.74,2330996 -2023-05-23,NIFTYBEES,200.05,201.7,200.05,201.02,2612792 -2023-05-24,NIFTYBEES,201.49,201.5,199.81,200.24,2413489 -2023-05-25,NIFTYBEES,200.95,200.95,199.26,200.7,2891537 -2023-05-26,NIFTYBEES,201.89,203.27,200.05,202.85,4684612 -2023-05-29,NIFTYBEES,202.85,204.8,202.85,204.14,3856380 -2023-05-30,NIFTYBEES,205.49,205.49,202.53,204.36,2613440 -2023-05-31,NIFTYBEES,205.49,205.49,203.06,203.66,2588389 -2023-06-01,NIFTYBEES,205.39,205.39,202.11,202.99,3330182 -2023-06-02,NIFTYBEES,204.9,204.9,203.08,203.84,2174215 -2023-06-05,NIFTYBEES,205.39,205.48,203.99,204.28,1707187 -2023-06-06,NIFTYBEES,205.39,205.39,203.45,204.04,1618597 -2023-06-07,NIFTYBEES,205.39,205.45,203.92,205.34,2134360 -2023-06-08,NIFTYBEES,203.92,206.21,203.92,204.51,4515873 -2023-06-09,NIFTYBEES,205.9,205.9,203.85,204.03,1786159 -2023-06-12,NIFTYBEES,204.9,205.45,203.83,204.46,1361814 -2023-06-13,NIFTYBEES,205.48,205.52,204.3,205.45,1563108 -2023-06-14,NIFTYBEES,211.6,211.6,205.08,205.85,1880167 -2023-06-15,NIFTYBEES,206.39,206.39,204.69,205.31,2674084 -2023-06-16,NIFTYBEES,206.39,207.1,205.41,206.69,2770332 -2023-06-19,NIFTYBEES,206.69,208.98,205.51,205.87,3140978 -2023-06-20,NIFTYBEES,205.75,206.75,204.94,206.5,3088294 -2023-06-21,NIFTYBEES,206.04,207.46,206.04,206.87,2408169 -2023-06-22,NIFTYBEES,206.87,207.47,206.08,206.24,2007192 -2023-06-23,NIFTYBEES,212.45,212.45,204.8,204.98,2129175 -2023-06-26,NIFTYBEES,206.25,206.25,204.52,205.17,2217566 -2023-06-27,NIFTYBEES,207.36,207.36,205.36,206.46,2018085 -2023-06-28,NIFTYBEES,207.4,208.56,206.28,208.18,3989975 -2023-06-30,NIFTYBEES,209.6,210.91,208.09,210.61,4671280 -2023-07-03,NIFTYBEES,213.45,213.45,210.9,212.3,4245579 -2023-07-04,NIFTYBEES,218.65,218.65,212.0,213.06,2517660 -2023-07-05,NIFTYBEES,218.0,218.0,212.3,212.92,1743789 -2023-07-06,NIFTYBEES,218.0,219.3,212.05,213.96,1919961 -2023-07-07,NIFTYBEES,220.4,220.4,212.5,212.72,3326931 -2023-07-10,NIFTYBEES,218.4,218.4,210.15,212.64,2815814 -2023-07-11,NIFTYBEES,219.0,219.0,212.66,213.45,1986082 -2023-07-12,NIFTYBEES,214.95,214.95,213.0,213.25,1703058 -2023-07-13,NIFTYBEES,215.0,215.0,213.25,213.69,2336555 -2023-07-14,NIFTYBEES,215.46,215.46,213.56,214.83,1678860 -2023-07-17,NIFTYBEES,216.14,216.9,214.82,216.53,2220209 -2023-07-18,NIFTYBEES,216.91,217.8,216.1,217.02,2344009 -2023-07-19,NIFTYBEES,219.95,219.95,216.76,217.97,3764043 -2023-07-20,NIFTYBEES,219.9,219.9,217.16,219.51,3166150 -2023-07-21,NIFTYBEES,219.44,219.44,216.99,217.48,3612348 -2023-07-24,NIFTYBEES,219.38,219.38,216.54,216.73,2006947 -2023-07-25,NIFTYBEES,219.95,219.95,216.06,216.64,1462278 -2023-07-26,NIFTYBEES,219.7,219.7,213.65,217.72,3164932 -2023-07-27,NIFTYBEES,219.7,219.7,211.2,216.63,2936838 -2023-07-28,NIFTYBEES,218.78,218.78,215.5,216.34,2463367 -2023-07-31,NIFTYBEES,218.78,218.78,216.0,217.58,1792693 -2023-08-01,NIFTYBEES,218.0,218.4,217.02,217.23,1914323 -2023-08-02,NIFTYBEES,217.22,217.45,214.0,215.1,5585468 -2023-08-03,NIFTYBEES,216.52,216.52,212.15,213.56,4739271 -2023-08-04,NIFTYBEES,215.85,215.85,212.77,215.04,1535406 -2023-08-07,NIFTYBEES,216.21,216.21,215.05,215.95,2240935 -2023-08-08,NIFTYBEES,216.47,216.7,209.45,215.79,2002806 -2023-08-09,NIFTYBEES,216.85,216.85,212.8,216.49,2025167 -2023-08-10,NIFTYBEES,217.27,217.27,215.01,215.33,2100995 -2023-08-11,NIFTYBEES,217.21,217.21,214.25,214.4,2385921 -2023-08-14,NIFTYBEES,217.82,217.82,211.65,214.51,2878972 -2023-08-16,NIFTYBEES,218.47,218.47,212.68,214.57,1604526 -2023-08-17,NIFTYBEES,218.17,218.17,208.15,213.7,1582007 -2023-08-18,NIFTYBEES,218.19,218.19,212.31,213.0,2486828 -2023-08-21,NIFTYBEES,213.69,213.98,212.0,213.5,2977924 -2023-08-22,NIFTYBEES,218.11,218.11,213.1,213.43,1983391 -2023-08-23,NIFTYBEES,216.4,216.4,212.78,214.37,1550674 -2023-08-24,NIFTYBEES,218.47,218.47,213.33,213.77,2526797 -2023-08-25,NIFTYBEES,207.35,214.48,207.35,212.76,2646009 -2023-08-28,NIFTYBEES,217.47,217.47,211.0,212.87,1548577 -2023-08-29,NIFTYBEES,217.47,217.47,212.8,213.16,1314371 -2023-08-30,NIFTYBEES,217.47,217.47,207.65,213.54,1583782 -2023-08-31,NIFTYBEES,207.15,217.47,207.15,212.77,2821233 -2023-09-01,NIFTYBEES,216.87,216.87,212.0,214.27,1929234 -2023-09-04,NIFTYBEES,217.47,217.47,207.85,215.59,1925839 -2023-09-05,NIFTYBEES,216.98,216.98,215.13,215.84,2333420 -2023-09-06,NIFTYBEES,217.17,217.17,215.08,216.22,2516081 -2023-09-07,NIFTYBEES,217.17,217.5,209.75,217.29,1670195 -2023-09-08,NIFTYBEES,218.47,218.78,215.42,218.41,1886253 -2023-09-11,NIFTYBEES,219.55,220.5,217.18,220.38,2865226 -2023-09-12,NIFTYBEES,221.98,221.98,219.4,220.19,2429267 -2023-09-13,NIFTYBEES,221.59,221.8,219.45,221.43,2777591 -2023-09-14,NIFTYBEES,222.73,222.73,221.0,221.53,3991183 -2023-09-15,NIFTYBEES,222.73,222.81,221.11,222.57,2369619 -2023-09-18,NIFTYBEES,222.25,222.57,216.0,221.92,2315850 -2023-09-20,NIFTYBEES,220.99,221.0,219.3,219.6,3324262 -2023-09-21,NIFTYBEES,213.0,226.2,213.0,217.63,3045078 -2023-09-22,NIFTYBEES,219.63,219.63,216.38,216.81,4109713 -2023-09-25,NIFTYBEES,218.79,218.79,216.08,216.8,2239994 -2023-09-26,NIFTYBEES,217.92,217.92,215.18,216.57,1330688 -2023-09-27,NIFTYBEES,218.47,218.47,210.05,217.56,2257394 -2023-09-28,NIFTYBEES,218.98,218.98,215.45,215.77,3456589 -2023-09-29,NIFTYBEES,222.25,222.25,209.3,216.75,2265919 -2023-10-03,NIFTYBEES,223.25,223.25,210.25,215.57,4369754 -2023-10-04,NIFTYBEES,222.05,222.05,213.53,214.4,5188713 -2023-10-05,NIFTYBEES,220.85,220.85,214.41,215.53,2006257 -2023-10-06,NIFTYBEES,214.0,218.7,214.0,216.62,3125000 -2023-10-09,NIFTYBEES,223.1,223.1,214.71,215.48,2314698 -2023-10-10,NIFTYBEES,221.95,221.95,215.01,217.13,1610545 -2023-10-11,NIFTYBEES,214.65,220.39,214.65,218.76,2773486 -2023-10-12,NIFTYBEES,225.3,225.3,216.64,218.6,1480102 -2023-10-13,NIFTYBEES,220.75,220.75,216.63,218.07,2232611 -2023-10-16,NIFTYBEES,222.0,222.0,216.07,217.9,1472154 -2023-10-17,NIFTYBEES,224.45,224.45,212.25,218.55,1266306 -2023-10-18,NIFTYBEES,219.59,219.59,216.92,217.2,1761105 -2023-10-19,NIFTYBEES,220.5,223.7,210.7,216.67,2193608 -2023-10-20,NIFTYBEES,219.7,219.7,213.65,215.3,2642139 -2023-10-23,NIFTYBEES,221.75,221.75,212.65,213.17,4473325 -2023-10-25,NIFTYBEES,215.0,216.6,210.95,211.48,6626525 -2023-10-26,NIFTYBEES,213.0,214.49,208.36,208.74,11342653 -2023-10-27,NIFTYBEES,210.49,215.0,208.5,210.57,4091227 -2023-10-30,NIFTYBEES,211.4,211.99,209.41,211.52,2918057 -2023-10-31,NIFTYBEES,212.0,214.0,210.7,210.98,2951982 -2023-11-01,NIFTYBEES,213.95,213.95,209.58,209.99,2999324 -2023-11-02,NIFTYBEES,213.99,213.99,210.0,211.64,3051034 -2023-11-03,NIFTYBEES,212.26,213.77,212.05,212.69,1992691 -2023-11-06,NIFTYBEES,218.7,218.7,212.1,214.56,2167020 -2023-11-07,NIFTYBEES,215.24,215.25,212.78,214.49,1597162 -2023-11-08,NIFTYBEES,215.0,215.2,213.81,214.83,2392335 -2023-11-09,NIFTYBEES,215.99,217.0,214.03,214.3,2842726 -2023-11-10,NIFTYBEES,214.99,214.99,213.25,214.24,3287453 -2023-11-13,NIFTYBEES,215.9,215.99,214.3,214.55,2354220 -2023-11-15,NIFTYBEES,215.3,217.23,213.7,216.97,4368209 -2023-11-16,NIFTYBEES,217.99,219.25,216.6,218.16,2694681 -2023-11-17,NIFTYBEES,224.0,224.0,216.0,218.02,1471094 -2023-11-20,NIFTYBEES,218.99,218.99,217.07,217.35,1971539 -2023-11-21,NIFTYBEES,219.25,219.25,214.0,218.39,2121413 -2023-11-22,NIFTYBEES,219.3,219.3,216.0,218.53,1531757 -2023-11-23,NIFTYBEES,219.0,219.2,216.01,218.56,2711176 -2023-11-24,NIFTYBEES,225.1,225.1,218.19,218.48,2228129 -2023-11-28,NIFTYBEES,225.05,225.05,211.95,219.56,3374192 -2023-11-29,NIFTYBEES,221.99,221.99,219.31,221.66,4692734 -2023-11-30,NIFTYBEES,228.3,228.3,220.38,222.13,4565515 -2023-12-01,NIFTYBEES,223.99,223.99,221.0,223.75,3756906 -2023-12-04,NIFTYBEES,230.45,230.45,225.5,228.18,5441571 -2023-12-05,NIFTYBEES,228.45,230.28,228.39,230.06,2577043 -2023-12-06,NIFTYBEES,231.99,231.99,229.8,230.94,3116228 -2023-12-07,NIFTYBEES,231.99,231.99,228.15,230.83,2882798 -2023-12-08,NIFTYBEES,231.99,231.99,228.0,231.36,1918130 -2023-12-11,NIFTYBEES,229.01,232.1,229.01,231.79,2202370 -2023-12-12,NIFTYBEES,232.99,232.99,230.5,230.96,2237630 -2023-12-13,NIFTYBEES,231.99,231.99,229.63,231.15,2758600 -2023-12-14,NIFTYBEES,232.0,234.5,231.51,233.99,2943517 -2023-12-15,NIFTYBEES,236.25,237.0,234.01,236.62,3418211 -2023-12-18,NIFTYBEES,236.98,237.0,233.65,236.57,2068813 -2023-12-19,NIFTYBEES,237.99,237.99,235.33,236.7,2900959 -2023-12-20,NIFTYBEES,237.99,238.88,233.0,233.25,4692122 -2023-12-21,NIFTYBEES,226.25,238.0,226.25,234.6,4151474 -2023-12-22,NIFTYBEES,235.99,236.35,232.01,235.5,2920568 -2023-12-26,NIFTYBEES,236.99,237.3,234.88,236.93,1774284 -2023-12-27,NIFTYBEES,239.7,239.7,236.18,238.91,4385669 -2023-12-28,NIFTYBEES,240.0,240.5,238.88,240.16,2495578 -2023-12-29,NIFTYBEES,247.35,247.35,238.0,239.65,4342820 -2024-01-01,NIFTYBEES,240.99,241.14,238.01,240.35,3301679 -2024-01-02,NIFTYBEES,241.0,241.0,238.0,239.21,2724450 -2024-01-03,NIFTYBEES,240.0,240.0,237.5,237.74,2253252 -2024-01-04,NIFTYBEES,237.7,239.59,237.19,239.3,2592068 -2024-01-05,NIFTYBEES,239.8,240.0,238.01,239.74,3017800 -2024-01-08,NIFTYBEES,242.0,242.0,237.5,237.68,3109332 -2024-01-09,NIFTYBEES,239.99,239.99,237.5,237.78,2263399 -2024-01-10,NIFTYBEES,238.99,238.99,236.76,238.76,2557090 -2024-01-11,NIFTYBEES,239.7,239.7,238.01,238.87,2228747 -2024-01-12,NIFTYBEES,239.01,242.35,239.01,241.73,3829943 -2024-01-15,NIFTYBEES,241.73,244.3,241.73,244.07,3098957 -2024-01-16,NIFTYBEES,244.6,244.99,242.41,243.24,3055350 -2024-01-17,NIFTYBEES,240.99,243.0,238.1,238.38,6128145 -2024-01-18,NIFTYBEES,237.99,238.21,233.3,237.51,6170369 -2024-01-19,NIFTYBEES,239.99,239.99,237.75,239.15,2714133 -2024-01-23,NIFTYBEES,241.9,241.9,234.5,234.87,5382816 -2024-01-24,NIFTYBEES,235.68,237.59,233.5,237.29,2914009 -2024-01-25,NIFTYBEES,238.0,238.0,235.1,236.15,2328302 -2024-01-29,NIFTYBEES,238.0,240.4,236.15,240.05,2671344 -2024-01-30,NIFTYBEES,241.99,241.99,237.95,238.13,3429480 -2024-01-31,NIFTYBEES,238.78,240.48,237.5,240.26,1870884 -2024-02-01,NIFTYBEES,241.99,241.99,239.48,240.03,3203160 -2024-02-02,NIFTYBEES,243.4,244.28,240.01,241.3,4954136 -2024-02-05,NIFTYBEES,248.55,248.55,239.9,240.24,2862183 -2024-02-06,NIFTYBEES,247.45,247.45,237.65,242.01,1690100 -2024-02-07,NIFTYBEES,249.25,249.25,234.75,242.35,2235426 -2024-02-08,NIFTYBEES,242.35,243.38,239.9,240.28,3757539 -2024-02-09,NIFTYBEES,240.9,241.02,239.0,240.78,1752604 -2024-02-12,NIFTYBEES,241.0,242.5,238.97,239.32,3449448 -2024-02-13,NIFTYBEES,246.5,246.5,238.7,240.59,1615065 -2024-02-14,NIFTYBEES,239.9,241.99,237.55,241.55,3343750 -2024-02-15,NIFTYBEES,242.99,243.0,241.2,242.72,1820990 -2024-02-16,NIFTYBEES,244.0,244.23,242.58,243.99,4134646 -2024-02-19,NIFTYBEES,244.5,245.75,243.58,245.04,2511055 -2024-02-20,NIFTYBEES,246.99,246.99,243.01,245.37,2109871 -2024-02-21,NIFTYBEES,246.0,246.29,243.5,243.87,3326839 -2024-02-22,NIFTYBEES,244.5,246.21,242.45,245.79,2973123 -2024-02-23,NIFTYBEES,246.89,246.89,245.16,245.69,2414813 -2024-02-26,NIFTYBEES,245.5,246.5,244.02,244.87,1931771 -2024-02-27,NIFTYBEES,245.0,245.71,244.0,245.5,2412089 -2024-02-28,NIFTYBEES,242.3,246.88,242.3,243.07,2553115 -2024-02-29,NIFTYBEES,244.99,244.99,241.01,243.25,3210232 -2024-03-01,NIFTYBEES,244.58,246.99,243.05,246.85,2174184 -2024-03-04,NIFTYBEES,248.99,249.98,247.08,247.83,3278496 -2024-03-05,NIFTYBEES,248.87,248.87,246.71,247.34,1909620 -2024-03-06,NIFTYBEES,248.99,248.99,246.1,248.62,2452874 -2024-03-07,NIFTYBEES,248.7,249.0,248.13,248.67,2481075 -2024-03-11,NIFTYBEES,248.67,249.8,247.02,247.45,2665347 -2024-03-12,NIFTYBEES,248.99,248.99,246.01,247.42,3423643 -2024-03-13,NIFTYBEES,248.89,248.89,242.75,243.71,6405176 -2024-03-14,NIFTYBEES,244.38,245.9,242.28,245.39,5265364 -2024-03-15,NIFTYBEES,244.9,245.38,242.66,243.8,4300512 -2024-03-18,NIFTYBEES,251.1,251.1,242.58,243.98,2498791 -2024-03-19,NIFTYBEES,243.97,243.98,241.37,241.6,5084257 -2024-03-20,NIFTYBEES,242.99,242.99,240.54,241.58,3185502 -2024-03-21,NIFTYBEES,243.8,248.85,242.18,243.99,2700220 -2024-03-22,NIFTYBEES,244.78,245.4,242.5,244.74,2791975 -2024-03-26,NIFTYBEES,243.25,246.1,241.75,243.79,2081929 -2024-03-27,NIFTYBEES,247.0,247.0,240.75,244.96,2872065 -2024-03-28,NIFTYBEES,246.1,248.69,243.88,246.96,6478348 -2024-04-01,NIFTYBEES,254.35,254.35,246.48,248.19,3790598 -2024-04-02,NIFTYBEES,248.97,249.48,246.65,248.65,3149309 -2024-04-03,NIFTYBEES,248.99,249.48,246.18,248.59,3198165 -2024-04-04,NIFTYBEES,249.59,250.6,247.23,249.23,4608393 -2024-04-05,NIFTYBEES,248.11,250.17,248.1,249.05,3465548 -2024-04-08,NIFTYBEES,250.47,250.95,248.18,250.75,3969874 -2024-04-09,NIFTYBEES,251.8,252.58,250.38,250.74,2377677 -2024-04-10,NIFTYBEES,254.69,254.69,246.2,251.57,1965414 -2024-04-12,NIFTYBEES,251.99,253.1,249.21,249.56,4396942 -2024-04-15,NIFTYBEES,249.48,249.99,245.99,246.87,6430760 -2024-04-16,NIFTYBEES,246.99,246.99,244.65,245.52,3797719 -2024-04-18,NIFTYBEES,252.9,252.9,243.35,243.94,5926321 -2024-04-19,NIFTYBEES,243.48,245.7,241.31,245.53,5776197 -2024-04-22,NIFTYBEES,246.09,247.9,245.68,247.31,2726803 -2024-04-23,NIFTYBEES,249.99,249.99,246.5,247.82,3366922 -2024-04-24,NIFTYBEES,249.75,249.75,247.52,247.94,2884108 -2024-04-25,NIFTYBEES,248.99,249.95,246.28,249.27,2917065 -2024-04-26,NIFTYBEES,248.58,250.88,248.05,248.44,2966668 -2024-04-29,NIFTYBEES,246.3,251.4,246.3,250.59,2488639 -2024-04-30,NIFTYBEES,252.99,252.99,247.01,250.06,4222247 -2024-05-02,NIFTYBEES,250.99,251.3,249.05,250.84,2207630 -2024-05-03,NIFTYBEES,252.57,252.58,247.66,248.75,5320196 -2024-05-06,NIFTYBEES,250.99,250.99,248.0,248.37,3073791 -2024-05-07,NIFTYBEES,253.89,253.89,245.25,247.11,4133952 -2024-05-08,NIFTYBEES,249.89,249.89,245.12,247.24,3689202 -2024-05-09,NIFTYBEES,247.87,247.87,243.2,243.49,7256780 -2024-05-10,NIFTYBEES,244.01,245.67,243.08,244.97,4616640 -2024-05-13,NIFTYBEES,252.3,252.3,242.27,245.16,5278644 -2024-05-14,NIFTYBEES,249.89,249.89,243.7,246.61,2697896 -2024-05-15,NIFTYBEES,249.59,249.59,245.0,246.42,3575694 -2024-05-16,NIFTYBEES,247.99,248.5,244.91,248.18,5522327 -2024-05-17,NIFTYBEES,249.99,249.99,247.01,248.73,2252484 -2024-05-21,NIFTYBEES,247.48,250.25,247.48,249.74,2440079 -2024-05-22,NIFTYBEES,250.99,250.99,249.29,250.36,2004555 -2024-05-23,NIFTYBEES,251.99,254.74,249.55,254.29,4372965 -2024-05-24,NIFTYBEES,254.67,255.71,253.08,254.98,3997986 -2024-05-27,NIFTYBEES,254.18,256.76,254.01,254.72,4692320 -2024-05-28,NIFTYBEES,255.57,255.58,254.0,254.2,3948285 -2024-05-29,NIFTYBEES,253.88,253.98,252.1,252.37,9056708 -2024-05-30,NIFTYBEES,253.85,253.85,249.51,250.35,11938743 -2024-05-31,NIFTYBEES,251.67,252.12,250.0,251.15,9390922 -2024-06-03,NIFTYBEES,258.7,265.0,252.3,258.14,12024096 -2024-06-04,NIFTYBEES,259.87,260.28,246.5,250.48,32496763 -2024-06-05,NIFTYBEES,253.99,254.35,242.13,251.3,12906944 -2024-06-06,NIFTYBEES,252.99,254.1,250.01,252.98,10376673 -2024-06-07,NIFTYBEES,253.88,258.81,252.19,258.42,10360501 -2024-06-10,NIFTYBEES,259.45,259.62,257.4,257.94,6736253 -2024-06-11,NIFTYBEES,258.35,259.62,257.02,258.8,5202122 -2024-06-12,NIFTYBEES,261.99,261.99,257.85,259.39,4455590 -2024-06-13,NIFTYBEES,260.0,260.74,259.28,260.3,3390549 -2024-06-14,NIFTYBEES,260.65,261.0,259.46,260.65,3245931 -2024-06-18,NIFTYBEES,260.68,262.5,260.65,261.56,3818320 -2024-06-19,NIFTYBEES,262.5,262.68,260.11,261.38,3672586 -2024-06-20,NIFTYBEES,261.95,262.35,260.48,261.72,3072246 -2024-06-21,NIFTYBEES,263.99,263.99,260.01,260.87,2541648 -2024-06-24,NIFTYBEES,260.49,261.94,259.1,261.66,3509413 -2024-06-25,NIFTYBEES,262.35,263.9,255.0,263.59,3082603 -2024-06-26,NIFTYBEES,264.78,265.25,262.18,265.01,4730569 -2024-06-27,NIFTYBEES,264.76,267.44,264.4,266.95,4384721 -2024-06-28,NIFTYBEES,267.88,268.5,266.95,267.48,3080540 -2024-07-01,NIFTYBEES,267.99,269.0,267.0,268.3,2611003 -2024-07-02,NIFTYBEES,271.99,271.99,268.05,269.03,3063439 -2024-07-03,NIFTYBEES,269.38,271.38,269.15,270.23,2095570 -2024-07-04,NIFTYBEES,271.49,271.7,270.18,270.53,2563485 -2024-07-05,NIFTYBEES,271.99,271.99,269.31,270.53,3971873 -2024-07-08,NIFTYBEES,270.12,271.45,269.6,270.04,2632351 -2024-07-09,NIFTYBEES,270.19,271.49,269.62,271.38,2627020 -2024-07-10,NIFTYBEES,272.28,272.28,268.61,270.92,3795056 -2024-07-11,NIFTYBEES,274.99,274.99,269.52,270.75,1888571 -2024-07-12,NIFTYBEES,271.59,273.0,270.62,271.94,3530285 -2024-07-15,NIFTYBEES,271.5,273.88,271.5,273.09,2427339 -2024-07-16,NIFTYBEES,273.19,274.15,272.4,273.55,1824955 -2024-07-18,NIFTYBEES,274.99,275.82,272.1,275.51,3867728 -2024-07-19,NIFTYBEES,276.48,276.48,273.0,273.29,3324928 -2024-07-22,NIFTYBEES,273.3,273.99,271.11,272.45,3006223 -2024-07-23,NIFTYBEES,272.75,273.5,268.11,272.64,4876326 -2024-07-24,NIFTYBEES,272.77,272.78,270.75,271.89,2548487 -2024-07-25,NIFTYBEES,270.78,272.3,269.28,271.92,2319944 -2024-07-26,NIFTYBEES,272.3,276.25,271.5,276.06,3223740 -2024-07-29,NIFTYBEES,276.9,278.2,276.1,276.68,4617813 -2024-07-30,NIFTYBEES,268.4,277.96,268.4,277.1,2437790 -2024-07-31,NIFTYBEES,277.2,278.09,276.8,277.75,2269854 -2024-08-01,NIFTYBEES,273.01,279.11,273.01,278.33,2168947 -2024-08-02,NIFTYBEES,276.67,277.28,275.5,275.69,4084372 -2024-08-05,NIFTYBEES,272.99,273.0,266.56,269.48,13751283 -2024-08-06,NIFTYBEES,271.88,272.94,267.2,267.61,6302805 -2020-01-01,PNB,61.58,62.11,61.06,61.77,8568946 -2020-01-02,PNB,62.06,63.97,61.63,63.68,26059066 -2020-01-03,PNB,63.54,63.54,61.68,62.11,14906983 -2020-01-06,PNB,61.96,61.96,58.24,58.62,24078755 -2020-01-07,PNB,59.29,60.24,58.24,59.05,20436567 -2020-01-08,PNB,58.24,58.81,57.43,58.1,22182671 -2020-01-09,PNB,59.48,60.15,59.0,59.77,18885640 -2020-01-10,PNB,60.1,60.96,59.24,59.62,17939103 -2020-01-13,PNB,59.91,60.48,59.77,60.34,13131132 -2020-01-14,PNB,60.34,61.2,59.58,59.96,13837799 -2020-01-15,PNB,60.01,60.82,59.1,60.53,13919689 -2020-01-16,PNB,60.53,61.06,59.91,60.48,12146474 -2020-01-17,PNB,60.05,61.01,58.53,60.39,18351080 -2020-01-20,PNB,61.2,61.2,58.57,58.81,16226531 -2020-01-21,PNB,58.76,59.48,58.48,58.67,13678963 -2020-01-22,PNB,59.29,59.38,57.9,58.24,15241802 -2020-01-23,PNB,58.29,59.53,58.24,59.0,14136138 -2020-01-24,PNB,58.96,59.96,58.86,59.53,10845058 -2020-01-27,PNB,59.15,59.43,58.33,58.57,11436816 -2020-01-28,PNB,58.72,59.0,57.52,57.76,12294470 -2020-01-29,PNB,58.33,58.72,58.05,58.19,11064733 -2020-01-30,PNB,58.33,58.48,56.95,57.24,13591961 -2020-01-31,PNB,57.62,58.43,57.09,57.71,15449355 -2020-02-03,PNB,56.14,56.47,54.52,54.75,18930405 -2020-02-04,PNB,55.28,56.28,53.75,54.23,48174279 -2020-02-05,PNB,53.7,54.71,53.56,54.32,23905101 -2020-02-06,PNB,54.75,56.62,54.32,56.0,26534154 -2020-02-07,PNB,56.14,56.71,55.52,56.14,14094876 -2020-02-10,PNB,56.09,56.23,54.37,54.66,12866342 -2020-02-11,PNB,55.14,55.37,54.18,54.37,10942526 -2020-02-12,PNB,54.85,54.85,52.65,52.99,16371273 -2020-02-13,PNB,53.37,53.66,52.51,52.89,12379436 -2020-02-14,PNB,53.18,53.51,51.56,51.75,15654307 -2020-02-17,PNB,51.65,51.89,49.31,49.6,18893364 -2020-02-18,PNB,49.55,50.12,47.64,49.65,22621843 -2020-02-19,PNB,50.12,50.7,49.36,50.31,13554123 -2020-02-20,PNB,50.12,51.27,49.69,50.46,14961174 -2020-02-24,PNB,49.5,49.5,47.83,48.07,20135592 -2020-02-25,PNB,48.12,48.41,47.5,47.64,15899668 -2020-02-26,PNB,47.21,47.83,46.78,46.93,18056503 -2020-02-27,PNB,46.88,47.07,44.68,44.83,26564325 -2020-02-28,PNB,43.2,44.25,42.29,43.01,28222955 -2020-03-02,PNB,44.2,44.49,40.19,40.82,24375256 -2020-03-03,PNB,40.82,42.96,40.82,42.49,30389904 -2020-03-04,PNB,42.72,42.92,41.1,42.44,24911682 -2020-03-05,PNB,42.49,43.87,40.77,42.96,29076191 -2020-03-06,PNB,39.76,41.24,39.1,40.43,23178204 -2020-03-09,PNB,39.29,39.62,37.57,37.95,23193045 -2020-03-11,PNB,37.95,38.81,36.18,36.71,29799814 -2020-03-12,PNB,33.75,34.66,31.6,32.22,45668907 -2020-03-13,PNB,29.79,36.42,26.78,35.71,46283310 -2020-03-16,PNB,34.37,34.75,32.99,34.18,26750745 -2020-03-17,PNB,34.85,35.52,33.37,33.7,28305181 -2020-03-18,PNB,34.37,37.47,32.37,35.09,41726476 -2020-03-19,PNB,33.42,37.62,32.75,35.52,38504085 -2020-03-20,PNB,35.8,37.23,35.04,36.33,34438012 -2020-03-23,PNB,34.32,35.8,33.13,33.8,18562456 -2020-03-24,PNB,35.33,35.8,33.8,34.66,26934600 -2020-03-25,PNB,34.37,34.7,31.65,32.75,24605185 -2020-03-26,PNB,32.99,34.18,31.7,31.89,29576021 -2020-03-27,PNB,32.94,34.32,31.75,31.94,30678500 -2020-03-30,PNB,31.89,32.37,30.89,31.41,16722670 -2020-03-31,PNB,32.17,32.17,30.74,30.89,18297010 -2020-04-01,PNB,31.03,31.03,28.88,29.07,26645369 -2020-04-03,PNB,29.12,29.31,27.93,28.31,20693435 -2020-04-07,PNB,29.12,29.12,28.31,28.69,21958544 -2020-04-08,PNB,28.55,30.17,28.07,29.12,29665371 -2020-04-09,PNB,29.31,30.46,29.22,29.98,23013811 -2020-04-13,PNB,30.31,30.31,28.93,29.93,16584216 -2020-04-15,PNB,30.12,31.12,29.22,29.69,22095245 -2020-04-16,PNB,29.69,30.07,29.17,29.64,19994392 -2020-04-17,PNB,30.79,31.27,29.6,30.36,28207182 -2020-04-20,PNB,30.65,32.37,29.98,31.36,41209050 -2020-04-21,PNB,30.84,30.89,29.55,29.69,21855708 -2020-04-22,PNB,29.6,29.84,28.83,29.69,18792906 -2020-04-23,PNB,30.07,30.31,29.6,29.79,19387746 -2020-04-24,PNB,29.31,29.69,28.79,28.83,14350195 -2020-04-27,PNB,29.02,29.5,28.93,29.36,11950694 -2020-04-28,PNB,29.41,29.93,29.31,29.84,11779908 -2020-04-29,PNB,29.88,31.03,29.69,30.84,18718847 -2020-04-30,PNB,31.22,32.17,30.65,30.84,31458387 -2020-05-04,PNB,29.5,29.69,28.55,28.79,21840848 -2020-05-05,PNB,29.12,29.36,27.74,27.88,19121106 -2020-05-06,PNB,27.88,28.26,27.21,28.02,18005225 -2020-05-07,PNB,27.83,28.88,27.59,28.36,14824828 -2020-05-08,PNB,28.5,28.83,27.74,27.88,14357669 -2020-05-11,PNB,28.07,28.16,27.4,27.5,16324765 -2020-05-12,PNB,27.21,27.88,26.64,27.4,21778045 -2020-05-13,PNB,28.93,29.6,28.12,29.22,38941451 -2020-05-14,PNB,28.79,29.17,27.78,27.97,22669889 -2020-05-15,PNB,27.97,28.26,27.31,27.5,18837162 -2020-05-18,PNB,27.59,27.64,25.54,26.11,28519760 -2020-05-19,PNB,26.35,26.49,25.3,25.4,25287021 -2020-05-20,PNB,25.4,25.68,25.11,25.4,17209079 -2020-05-21,PNB,25.4,26.4,25.11,25.78,26589981 -2020-05-22,PNB,25.49,26.4,25.21,25.44,27654790 -2020-05-26,PNB,25.59,25.83,25.25,25.49,17284784 -2020-05-27,PNB,25.49,26.4,25.35,26.26,27037903 -2020-05-28,PNB,26.35,26.64,25.4,25.54,41838377 -2020-05-29,PNB,25.44,26.11,25.16,25.54,35142537 -2020-06-01,PNB,26.16,28.74,25.78,27.88,72815551 -2020-06-02,PNB,27.97,28.36,27.31,27.93,40249766 -2020-06-03,PNB,28.45,30.17,28.26,28.88,86251403 -2020-06-04,PNB,28.59,31.12,28.36,29.6,127139095 -2020-06-05,PNB,30.07,32.56,29.98,32.22,96114143 -2020-06-08,PNB,33.89,33.89,30.79,31.12,103763917 -2020-06-09,PNB,31.51,31.98,30.07,30.36,63883963 -2020-06-10,PNB,30.55,32.56,30.22,32.32,83659985 -2020-06-11,PNB,32.94,33.61,31.08,31.32,97137720 -2020-06-12,PNB,29.6,31.7,29.5,31.55,51625110 -2020-06-15,PNB,31.51,32.6,30.6,32.13,50672408 -2020-06-16,PNB,32.94,33.27,30.46,31.65,62031926 -2020-06-17,PNB,31.41,32.37,31.03,31.65,48129227 -2020-06-18,PNB,31.6,32.65,31.41,32.37,41940209 -2020-06-19,PNB,32.94,33.08,32.37,32.94,47807176 -2020-06-22,PNB,34.23,34.37,33.42,34.18,89826409 -2020-06-23,PNB,34.37,36.18,34.28,35.75,83901309 -2020-06-24,PNB,36.28,36.66,34.61,34.85,70619520 -2020-06-25,PNB,34.66,35.9,33.94,35.42,57452358 -2020-06-26,PNB,35.95,36.23,34.75,34.94,37644978 -2020-06-29,PNB,34.56,34.75,33.56,33.75,29067559 -2020-06-30,PNB,34.18,34.51,32.99,33.18,22906001 -2020-07-01,PNB,33.42,34.9,32.94,34.75,39413754 -2020-07-02,PNB,34.94,35.37,34.47,34.61,26984117 -2020-07-03,PNB,34.85,34.9,34.18,34.32,19474324 -2020-07-06,PNB,34.61,35.61,34.37,35.42,36388175 -2020-07-07,PNB,35.61,35.66,34.47,35.13,33765918 -2020-07-08,PNB,34.99,37.0,34.94,35.56,81536214 -2020-07-09,PNB,36.09,36.28,35.18,35.42,38093561 -2020-07-10,PNB,34.23,34.47,33.03,33.46,101789230 -2020-07-13,PNB,33.8,33.85,32.75,32.99,28822642 -2020-07-14,PNB,32.84,32.89,31.89,32.03,22087745 -2020-07-15,PNB,32.17,32.6,31.27,31.51,22966651 -2020-07-16,PNB,31.51,31.94,30.79,31.75,17806805 -2020-07-17,PNB,31.94,32.27,31.7,32.08,15740313 -2020-07-20,PNB,32.37,33.18,32.08,32.99,19422869 -2020-07-21,PNB,33.37,33.61,32.75,33.18,25336284 -2020-07-22,PNB,33.27,33.51,32.37,32.7,26175681 -2020-07-23,PNB,32.56,33.13,32.51,32.75,18325343 -2020-07-24,PNB,32.56,32.65,31.65,32.03,20991861 -2020-07-27,PNB,32.13,32.13,30.79,30.84,22869574 -2020-07-28,PNB,30.89,31.17,30.31,30.65,24366835 -2020-07-29,PNB,30.65,32.03,30.65,31.27,28066086 -2020-07-30,PNB,31.32,31.6,30.22,30.31,26795059 -2020-07-31,PNB,30.46,30.69,29.84,30.5,30715605 -2020-08-03,PNB,30.55,31.84,30.41,31.41,36462460 -2020-08-04,PNB,31.36,31.41,30.6,31.03,21120742 -2020-08-05,PNB,31.17,31.65,30.98,31.12,17765292 -2020-08-06,PNB,31.12,31.41,30.79,30.89,21224081 -2020-08-07,PNB,31.03,31.46,30.79,31.32,18254674 -2020-08-10,PNB,31.51,31.79,31.22,31.36,18269324 -2020-08-11,PNB,31.32,31.6,31.03,31.36,16076250 -2020-08-12,PNB,31.51,33.13,31.51,32.27,60046401 -2020-08-13,PNB,32.46,32.75,31.41,31.75,24293216 -2020-08-14,PNB,31.98,31.98,30.5,30.79,27201356 -2020-08-17,PNB,31.08,31.12,30.41,30.98,21850726 -2020-08-18,PNB,31.08,31.51,30.74,31.36,25200592 -2020-08-19,PNB,32.7,33.03,32.17,32.65,64987250 -2020-08-20,PNB,32.46,33.65,32.08,33.51,45593468 -2020-08-21,PNB,33.65,35.04,33.65,34.04,68760804 -2020-08-24,PNB,34.8,34.94,33.32,33.7,38104044 -2020-08-25,PNB,33.7,34.04,33.51,33.61,24142450 -2020-08-26,PNB,34.04,34.08,33.61,33.8,18538663 -2020-08-27,PNB,33.8,34.8,33.56,33.7,44653828 -2020-08-28,PNB,33.89,35.71,33.89,35.37,85959987 -2020-08-31,PNB,36.47,36.85,33.13,33.46,75996857 -2020-09-01,PNB,33.61,34.13,32.27,33.13,42207150 -2020-09-02,PNB,33.42,33.56,32.6,33.22,29193200 -2020-09-03,PNB,33.32,33.46,32.84,32.94,13929020 -2020-09-04,PNB,32.27,32.65,31.98,32.13,20522901 -2020-09-07,PNB,32.32,32.51,31.98,32.27,16504375 -2020-09-08,PNB,32.27,32.46,31.89,32.13,13245081 -2020-09-09,PNB,31.51,31.79,31.08,31.41,14722712 -2020-09-10,PNB,31.7,32.13,31.65,32.03,13592699 -2020-09-11,PNB,31.79,32.32,31.79,32.17,11540634 -2020-09-14,PNB,32.27,32.51,31.84,32.08,13826555 -2020-09-15,PNB,32.41,32.41,31.51,31.79,23921967 -2020-09-16,PNB,31.84,32.17,31.27,32.08,26126290 -2020-09-17,PNB,31.75,32.03,31.51,31.75,14159296 -2020-09-18,PNB,31.84,31.94,30.89,31.12,26475003 -2020-09-21,PNB,31.08,31.12,29.02,29.26,28356034 -2020-09-22,PNB,29.36,29.41,28.16,28.69,30887287 -2020-09-23,PNB,29.12,29.12,27.59,28.02,37098972 -2020-09-24,PNB,27.64,27.78,26.68,26.78,26290043 -2020-09-25,PNB,26.97,27.93,26.4,27.74,31735862 -2020-09-28,PNB,28.16,28.88,27.88,28.79,20887757 -2020-09-29,PNB,28.83,29.02,27.4,27.78,30263021 -2020-09-30,PNB,27.69,27.69,27.02,27.26,26580672 -2020-10-01,PNB,26.54,27.69,26.45,26.73,62176969 -2020-10-05,PNB,27.11,27.54,26.78,27.02,35375815 -2020-10-06,PNB,27.16,27.31,26.83,27.07,25184933 -2020-10-07,PNB,27.07,27.26,26.4,26.49,33248097 -2020-10-08,PNB,26.78,27.4,26.49,26.54,31575254 -2020-10-09,PNB,26.73,27.69,26.4,27.59,41073470 -2020-10-12,PNB,27.97,28.4,26.97,27.16,33394203 -2020-10-13,PNB,27.11,27.21,26.49,26.59,25015960 -2020-10-14,PNB,26.54,27.07,26.26,26.88,32332343 -2020-10-15,PNB,27.07,27.26,26.26,26.45,18354893 -2020-10-16,PNB,26.54,26.68,26.11,26.21,17640916 -2020-10-19,PNB,26.49,26.78,26.35,26.68,23518488 -2020-10-20,PNB,26.64,26.64,26.02,26.11,19887927 -2020-10-21,PNB,26.26,26.54,25.83,25.97,22428270 -2020-10-22,PNB,25.97,26.16,25.92,25.97,11303327 -2020-10-23,PNB,26.16,26.26,25.97,26.16,10787905 -2020-10-26,PNB,26.3,26.97,26.21,26.73,32461849 -2020-10-27,PNB,26.73,26.73,25.83,26.11,37298613 -2020-10-28,PNB,26.21,26.4,25.73,25.87,29350576 -2020-10-29,PNB,25.78,25.78,25.11,25.4,33996026 -2020-10-30,PNB,25.59,25.97,25.3,25.54,25772525 -2020-11-02,PNB,25.87,27.11,25.54,26.68,53642960 -2020-11-03,PNB,26.78,27.07,26.06,26.54,72403902 -2020-11-04,PNB,26.64,26.68,25.73,26.21,46812632 -2020-11-05,PNB,26.45,26.88,26.16,26.45,34167763 -2020-11-06,PNB,26.49,26.92,26.35,26.49,32382743 -2020-11-09,PNB,26.68,27.59,26.59,27.31,48174136 -2020-11-10,PNB,27.59,28.45,27.31,28.26,46493213 -2020-11-11,PNB,28.45,28.93,27.54,27.93,49278768 -2020-11-12,PNB,27.93,28.16,27.59,27.78,27200167 -2020-11-13,PNB,27.83,28.21,27.07,28.16,33735974 -2020-11-14,PNB,28.64,28.64,28.16,28.26,5257310 -2020-11-17,PNB,28.26,28.83,28.07,28.5,30880948 -2020-11-18,PNB,28.45,29.84,28.26,29.45,78369100 -2020-11-19,PNB,29.45,29.45,28.4,28.64,29648439 -2020-11-20,PNB,28.59,28.83,28.21,28.45,23624084 -2020-11-23,PNB,28.59,28.79,28.4,28.69,21909692 -2020-11-24,PNB,28.93,29.22,28.45,29.02,30470938 -2020-11-25,PNB,29.26,31.12,29.17,29.93,99621016 -2020-11-26,PNB,29.98,30.74,29.5,30.6,48077667 -2020-11-27,PNB,30.69,32.6,30.6,31.94,71951138 -2020-12-01,PNB,32.37,33.08,31.79,32.89,58487858 -2020-12-02,PNB,32.99,33.46,31.98,32.41,77155079 -2020-12-03,PNB,32.8,34.42,32.6,34.18,90403528 -2020-12-04,PNB,34.61,35.04,33.18,34.04,120208081 -2020-12-07,PNB,33.99,34.75,33.8,34.13,82840809 -2020-12-08,PNB,34.37,39.24,34.28,38.76,227310533 -2020-12-09,PNB,40.29,40.72,37.38,37.62,216961308 -2020-12-10,PNB,37.62,37.62,36.38,36.66,63379052 -2020-12-11,PNB,36.85,39.53,36.85,38.67,116536838 -2020-12-14,PNB,39.14,39.62,38.86,39.38,52117435 -2020-12-15,PNB,39.38,39.43,37.9,38.76,56929480 -2020-12-16,PNB,37.81,37.81,35.56,36.23,214696891 -2020-12-17,PNB,36.42,36.61,35.09,35.33,66872650 -2020-12-18,PNB,35.47,35.47,34.04,34.9,63979156 -2020-12-21,PNB,34.37,35.18,31.51,32.56,73372682 -2020-12-22,PNB,32.32,33.18,30.27,31.89,118459132 -2020-12-23,PNB,30.65,31.27,30.27,30.36,178237037 -2020-12-24,PNB,30.74,31.12,29.98,30.03,111190598 -2020-12-28,PNB,30.41,31.41,30.07,30.93,145990073 -2020-12-29,PNB,31.41,32.6,31.32,31.7,160162623 -2020-12-30,PNB,32.17,32.17,30.89,31.27,92597922 -2021-01-01,PNB,31.79,33.37,31.6,33.22,227528491 -2021-01-04,PNB,33.8,34.13,32.7,33.94,213599078 -2021-01-05,PNB,33.42,34.08,33.13,33.99,142225084 -2021-01-06,PNB,34.18,34.75,33.18,33.61,202327890 -2021-01-07,PNB,34.18,34.37,33.75,33.85,94883129 -2021-01-08,PNB,34.04,34.28,33.51,33.8,80655853 -2021-01-11,PNB,34.18,34.18,32.99,33.32,76603154 -2021-01-12,PNB,33.13,35.28,32.75,34.85,183664727 -2021-01-13,PNB,35.33,35.52,33.65,34.94,227452083 -2021-01-14,PNB,35.09,36.09,34.75,35.33,184172283 -2021-01-15,PNB,35.33,35.8,33.89,34.32,142841953 -2021-01-18,PNB,34.37,34.9,33.51,33.85,113003034 -2021-01-19,PNB,34.32,35.09,33.89,34.85,109008869 -2021-01-20,PNB,35.09,35.61,34.66,35.28,132227405 -2021-01-21,PNB,35.42,35.71,33.65,34.04,126279607 -2021-01-22,PNB,34.18,34.42,32.65,32.99,133649890 -2021-01-25,PNB,33.42,33.51,31.98,32.6,83484252 -2021-01-27,PNB,32.56,32.7,31.55,31.84,69780206 -2021-01-28,PNB,31.51,31.6,30.46,31.08,130283571 -2021-01-29,PNB,31.51,32.84,31.03,31.84,125606644 -2021-02-01,PNB,32.22,34.37,31.6,34.13,200145354 -2021-02-02,PNB,34.47,35.18,33.94,34.56,199832087 -2021-02-03,PNB,34.8,37.0,34.08,36.61,260980002 -2021-02-04,PNB,36.76,39.14,36.28,38.67,384813812 -2021-02-05,PNB,39.43,40.82,37.9,38.33,329090924 -2021-02-08,PNB,39.1,39.34,36.04,36.28,208191094 -2021-02-09,PNB,36.52,39.19,35.66,37.28,376625747 -2021-02-10,PNB,37.04,38.14,36.9,37.66,213081321 -2021-02-11,PNB,37.66,38.29,36.85,37.0,151510830 -2021-02-12,PNB,37.23,37.86,36.66,37.04,158520381 -2021-02-15,PNB,37.47,38.24,37.23,37.76,127928424 -2021-02-16,PNB,38.19,38.81,37.33,37.71,187520683 -2021-02-17,PNB,37.71,40.58,37.52,39.81,466579666 -2021-02-18,PNB,40.1,42.29,39.91,41.82,365119300 -2021-02-19,PNB,42.25,44.25,39.34,40.15,429882183 -2021-02-22,PNB,40.62,40.91,38.38,39.19,207909169 -2021-02-23,PNB,39.43,40.29,38.81,39.14,217940163 -2021-02-24,PNB,39.57,40.19,39.38,39.91,76642692 -2021-02-25,PNB,40.34,40.72,39.86,40.0,133293103 -2021-02-26,PNB,39.14,39.81,38.52,39.0,191695436 -2021-03-01,PNB,39.53,39.57,38.71,38.95,120923262 -2021-03-02,PNB,39.29,39.76,38.86,39.14,115358594 -2021-03-03,PNB,39.53,41.91,39.38,41.58,238140740 -2021-03-04,PNB,41.05,42.29,40.53,41.63,215065585 -2021-03-05,PNB,41.63,41.63,39.43,39.81,129772294 -2021-03-08,PNB,40.29,40.91,39.72,39.86,89990535 -2021-03-09,PNB,40.05,40.43,38.91,39.72,77359752 -2021-03-10,PNB,40.1,40.34,39.43,39.62,48965330 -2021-03-12,PNB,39.96,40.05,38.86,39.19,59205010 -2021-03-15,PNB,39.19,39.24,37.95,38.95,83777448 -2021-03-16,PNB,39.14,39.53,37.81,38.0,99770550 -2021-03-17,PNB,38.05,38.14,36.33,36.66,89295594 -2021-03-18,PNB,37.23,37.33,34.99,35.99,126241327 -2021-03-19,PNB,35.52,37.0,34.7,36.71,135987432 -2021-03-22,PNB,36.71,36.81,35.8,36.23,94389245 -2021-03-23,PNB,36.14,37.43,36.09,37.0,108051825 -2021-03-24,PNB,36.9,37.28,35.09,35.33,118077858 -2021-03-25,PNB,35.33,35.33,33.22,33.89,190748444 -2021-03-26,PNB,34.56,34.75,34.08,34.37,100724564 -2021-03-30,PNB,34.75,35.04,34.18,34.51,94886069 -2021-03-31,PNB,34.47,35.95,34.13,34.99,117399302 -2021-04-01,PNB,35.33,36.76,35.13,36.47,100007430 -2021-04-05,PNB,36.81,36.81,34.56,35.28,103941329 -2021-04-06,PNB,35.28,35.85,34.61,35.37,94329535 -2021-04-07,PNB,35.37,36.38,35.18,35.9,96171649 -2021-04-08,PNB,36.04,36.38,35.66,35.75,68360846 -2021-04-09,PNB,35.66,37.23,35.52,36.14,130289882 -2021-04-12,PNB,35.09,35.18,31.79,32.41,184407237 -2021-04-13,PNB,32.46,33.7,32.13,33.51,147766538 -2021-04-15,PNB,33.03,33.75,32.6,33.18,115658330 -2021-04-16,PNB,33.42,33.8,32.94,33.22,100392762 -2021-04-19,PNB,32.08,32.27,31.03,31.65,122301341 -2021-04-20,PNB,32.46,32.65,31.89,32.17,117371947 -2021-04-22,PNB,31.7,32.6,31.55,32.37,100459282 -2021-04-23,PNB,31.98,33.13,31.89,32.46,122182836 -2021-04-26,PNB,32.7,33.13,32.7,32.89,73069756 -2021-04-27,PNB,32.84,33.7,32.8,33.37,97206393 -2021-04-28,PNB,33.61,34.18,33.46,34.04,94894461 -2021-04-29,PNB,34.18,34.56,33.32,33.46,127130844 -2021-04-30,PNB,32.99,34.08,32.94,33.27,95008214 -2021-05-03,PNB,32.94,33.13,32.46,32.94,105720320 -2021-05-04,PNB,33.22,37.43,33.13,35.75,426069700 -2021-05-05,PNB,36.81,36.95,35.47,35.75,178293892 -2021-05-06,PNB,35.8,36.04,34.56,34.75,114302420 -2021-05-07,PNB,34.99,35.28,34.32,34.61,110980908 -2021-05-10,PNB,34.9,35.04,33.42,33.99,175653730 -2021-05-11,PNB,33.27,33.75,32.22,33.46,231689524 -2021-05-12,PNB,34.13,36.47,33.94,35.42,345869236 -2021-05-14,PNB,36.09,36.66,34.85,35.13,185587845 -2021-05-17,PNB,35.52,36.09,35.18,35.95,108033820 -2021-05-18,PNB,36.61,36.61,35.52,35.66,91471489 -2021-05-19,PNB,34.66,35.18,34.13,34.56,154514444 -2021-05-20,PNB,34.85,36.18,34.32,35.8,339156585 -2021-05-21,PNB,36.28,36.61,35.85,36.33,178307284 -2021-05-24,PNB,37.43,38.29,37.0,38.0,277203783 -2021-05-25,PNB,38.57,38.67,37.43,37.57,163516340 -2021-05-26,PNB,37.71,38.43,37.28,37.47,155307751 -2021-05-27,PNB,37.71,40.48,37.62,40.24,511815455 -2021-05-28,PNB,40.86,40.86,39.14,40.34,335658662 -2021-05-31,PNB,40.43,41.24,39.72,40.48,240394043 -2021-06-01,PNB,40.62,40.72,39.24,39.76,172714836 -2021-06-02,PNB,40.0,42.53,39.72,42.01,397167134 -2021-06-03,PNB,42.49,42.96,41.44,41.72,265127956 -2021-06-04,PNB,41.58,41.63,41.01,41.15,142152047 -2021-06-07,PNB,41.05,41.15,39.96,40.19,157004801 -2021-06-08,PNB,40.58,40.67,39.43,39.57,104992723 -2021-06-09,PNB,39.67,40.43,38.24,38.76,149730470 -2021-06-10,PNB,39.24,40.91,39.14,40.58,208415707 -2021-06-11,PNB,40.96,41.15,39.91,40.15,91371585 -2021-06-14,PNB,39.91,41.77,38.57,41.1,192209398 -2021-06-15,PNB,40.96,41.29,40.39,40.48,72824813 -2021-06-16,PNB,40.39,40.96,39.72,39.86,70156923 -2021-06-17,PNB,39.24,40.19,39.0,39.24,79183021 -2021-06-18,PNB,39.62,39.81,37.14,38.48,117416542 -2021-06-21,PNB,37.71,40.0,37.43,39.81,116450769 -2021-06-22,PNB,40.15,40.82,39.19,39.43,137367867 -2021-06-23,PNB,39.62,41.01,39.43,40.34,205772277 -2021-06-24,PNB,40.67,40.86,39.53,39.67,109853745 -2021-06-25,PNB,40.1,40.77,39.81,40.39,111022988 -2021-06-28,PNB,41.01,41.72,40.67,41.39,165596285 -2021-06-29,PNB,41.48,41.91,40.96,41.05,137925510 -2021-06-30,PNB,41.29,41.48,40.24,40.39,88216025 -2021-07-01,PNB,40.48,40.82,40.24,40.43,79292862 -2021-07-02,PNB,40.62,40.77,40.0,40.19,82307112 -2021-07-05,PNB,40.48,40.53,40.05,40.39,50276083 -2021-07-06,PNB,40.29,40.91,39.62,39.96,60698228 -2021-07-07,PNB,39.91,40.15,39.67,39.81,41710161 -2021-07-08,PNB,39.91,40.34,39.05,39.19,60454510 -2021-07-09,PNB,39.24,39.34,39.0,39.14,45122471 -2021-07-12,PNB,39.24,39.57,38.95,39.05,38587491 -2021-07-13,PNB,39.19,39.38,39.0,39.05,33738717 -2021-07-14,PNB,39.14,39.24,38.71,38.86,27627264 -2021-07-15,PNB,38.95,39.05,38.48,38.52,32145976 -2021-07-16,PNB,38.57,39.34,38.48,39.0,41560170 -2021-07-19,PNB,38.67,38.86,38.29,38.48,31864818 -2021-07-20,PNB,38.33,38.57,37.66,37.95,48757312 -2021-07-22,PNB,38.62,38.76,38.09,38.19,53618639 -2021-07-23,PNB,38.29,38.48,37.9,38.24,42958166 -2021-07-26,PNB,38.14,38.33,37.47,37.57,39507185 -2021-07-27,PNB,37.71,38.19,37.28,37.38,41915784 -2021-07-28,PNB,37.43,37.52,36.38,36.66,57230970 -2021-07-29,PNB,36.85,37.9,36.52,37.62,63854550 -2021-07-30,PNB,37.71,38.19,37.47,37.71,45647205 -2021-08-02,PNB,37.95,39.1,37.81,38.86,64896737 -2021-08-03,PNB,39.62,39.62,38.24,38.48,100994147 -2021-08-04,PNB,38.67,38.81,37.52,37.62,79555428 -2021-08-05,PNB,37.71,37.76,36.47,37.09,62226173 -2021-08-06,PNB,37.23,38.0,37.0,37.76,62616916 -2021-08-09,PNB,37.81,38.38,36.9,37.0,55639684 -2021-08-10,PNB,37.14,37.28,35.61,35.8,64226181 -2021-08-11,PNB,35.9,36.09,34.94,35.71,60555697 -2021-08-12,PNB,35.75,36.23,35.71,36.09,32721153 -2021-08-13,PNB,36.14,36.33,35.85,36.04,31382550 -2021-08-16,PNB,35.95,36.18,35.66,35.75,19259890 -2021-08-17,PNB,35.66,35.71,35.04,35.09,25157898 -2021-08-18,PNB,35.04,35.33,34.47,34.85,32386126 -2021-08-20,PNB,34.32,34.66,33.7,33.99,38801065 -2021-08-23,PNB,34.08,35.09,33.85,34.51,54815488 -2021-08-24,PNB,34.47,35.04,34.28,34.7,55044654 -2021-08-25,PNB,34.8,35.23,34.61,34.8,45499400 -2021-08-26,PNB,34.75,34.99,34.08,34.18,35509249 -2021-08-27,PNB,34.18,34.61,34.08,34.51,31396562 -2021-08-30,PNB,34.51,35.23,34.51,35.09,31585995 -2021-08-31,PNB,34.99,35.61,34.7,34.99,56641931 -2021-09-01,PNB,34.94,35.75,34.9,35.66,41504907 -2021-09-02,PNB,35.56,36.09,35.52,35.75,35910903 -2021-09-03,PNB,35.8,36.81,35.8,36.33,53604232 -2021-09-06,PNB,36.66,36.76,36.04,36.14,30264921 -2021-09-07,PNB,36.04,36.23,35.47,35.71,30962650 -2021-09-08,PNB,35.66,36.61,35.56,35.95,47139154 -2021-09-09,PNB,35.95,36.18,35.75,35.85,20050778 -2021-09-13,PNB,36.09,36.09,35.66,35.9,21274965 -2021-09-14,PNB,36.04,36.61,35.95,36.09,31674866 -2021-09-15,PNB,36.23,37.19,36.04,37.0,57565856 -2021-09-16,PNB,37.04,40.05,36.76,39.91,190657378 -2021-09-17,PNB,40.77,40.82,37.57,37.95,135078081 -2021-09-20,PNB,37.71,37.71,36.28,36.38,49454941 -2021-09-21,PNB,36.47,36.71,35.66,36.38,45279748 -2021-09-22,PNB,36.42,36.81,36.28,36.42,27417221 -2021-09-23,PNB,36.76,37.23,36.66,36.76,31335371 -2021-09-24,PNB,37.23,37.23,36.04,36.18,33176080 -2021-09-27,PNB,36.42,36.9,36.33,36.61,33799535 -2021-09-28,PNB,36.66,37.9,36.61,37.38,87295894 -2021-09-29,PNB,37.04,39.14,36.76,37.86,103695312 -2021-09-30,PNB,38.0,39.38,37.81,38.29,83665464 -2021-10-01,PNB,38.14,39.34,37.57,38.76,97922965 -2021-10-04,PNB,39.05,39.62,38.91,39.24,62912144 -2021-10-05,PNB,39.19,39.86,38.91,39.19,62599441 -2021-10-06,PNB,39.43,39.81,37.9,38.09,76749025 -2021-10-07,PNB,38.62,38.71,38.05,38.09,35042174 -2021-10-08,PNB,38.29,38.67,37.71,38.48,63181834 -2021-10-11,PNB,38.67,39.05,38.48,38.62,42779749 -2021-10-12,PNB,38.67,39.48,38.24,39.38,67999277 -2021-10-13,PNB,39.62,40.19,39.43,39.57,82798525 -2021-10-14,PNB,39.91,40.77,39.81,40.62,128521477 -2021-10-18,PNB,41.01,46.02,40.82,43.92,405179433 -2021-10-19,PNB,44.78,45.35,41.91,42.15,150882735 -2021-10-20,PNB,41.91,42.49,40.72,41.15,115424264 -2021-10-21,PNB,41.91,42.87,41.48,42.63,122750629 -2021-10-22,PNB,43.15,44.16,41.67,41.96,102347062 -2021-10-25,PNB,42.25,43.58,41.2,42.87,153458794 -2021-10-26,PNB,43.3,45.45,43.15,43.77,214146592 -2021-10-27,PNB,44.11,44.97,43.68,44.2,111681059 -2021-10-28,PNB,42.96,42.96,39.14,39.48,321343621 -2021-10-29,PNB,39.62,41.15,38.76,40.19,146781564 -2021-11-01,PNB,40.62,40.72,39.91,40.19,42645900 -2021-11-02,PNB,40.43,40.53,39.91,40.19,52725424 -2021-11-03,PNB,40.29,40.72,39.29,39.48,64044920 -2021-11-04,PNB,39.81,40.15,39.67,40.0,13072027 -2021-11-08,PNB,40.34,40.67,40.0,40.48,55791255 -2021-11-09,PNB,40.67,41.29,40.58,40.96,55276093 -2021-11-10,PNB,40.86,40.96,40.15,40.34,41151809 -2021-11-11,PNB,40.48,40.53,39.76,39.96,35549697 -2021-11-12,PNB,40.29,40.34,39.67,39.86,28798008 -2021-11-15,PNB,40.15,40.19,39.57,39.72,29300908 -2021-11-16,PNB,39.96,39.96,39.1,39.24,37098708 -2021-11-17,PNB,39.05,39.53,38.67,38.81,37455760 -2021-11-18,PNB,39.0,40.29,38.95,39.76,123654620 -2021-11-22,PNB,39.76,39.91,37.57,38.09,66795201 -2021-11-23,PNB,37.81,39.0,37.66,38.81,54899992 -2021-11-24,PNB,38.91,39.29,38.38,38.62,40887058 -2021-11-25,PNB,38.62,38.71,38.05,38.14,44234204 -2021-11-26,PNB,37.95,37.95,36.52,36.76,55545650 -2021-11-29,PNB,36.47,36.71,35.42,35.9,47437170 -2021-11-30,PNB,36.04,36.76,35.37,35.61,52315588 -2021-12-01,PNB,35.71,36.81,35.47,36.61,40315749 -2021-12-02,PNB,36.57,36.85,36.23,36.76,32390148 -2021-12-03,PNB,36.81,37.33,36.61,36.76,29288326 -2021-12-06,PNB,36.76,37.14,36.14,36.28,40915598 -2021-12-07,PNB,36.57,37.09,36.47,36.76,31500355 -2021-12-08,PNB,37.0,37.66,36.81,37.57,41296620 -2021-12-09,PNB,37.71,38.09,37.38,37.71,35479922 -2021-12-10,PNB,37.71,39.19,37.47,38.91,52245056 -2021-12-13,PNB,39.38,39.53,38.33,38.43,46056603 -2021-12-14,PNB,38.29,38.62,37.76,38.33,40950927 -2021-12-15,PNB,38.24,38.62,37.86,37.95,30984077 -2021-12-16,PNB,38.0,38.38,37.33,37.62,34881495 -2021-12-17,PNB,37.47,37.62,36.18,36.28,47068060 -2021-12-20,PNB,35.8,35.95,34.32,35.09,55096010 -2021-12-21,PNB,35.23,35.9,34.94,35.28,60527831 -2021-12-22,PNB,35.56,36.28,35.33,35.75,37841483 -2021-12-23,PNB,36.04,36.52,35.9,36.28,35679028 -2021-12-24,PNB,36.28,36.42,34.61,35.18,57414841 -2021-12-27,PNB,35.13,35.66,34.61,35.56,42555204 -2021-12-28,PNB,35.66,35.9,35.42,35.61,34060388 -2021-12-29,PNB,35.71,35.8,35.33,35.47,32102072 -2021-12-30,PNB,35.33,35.71,34.9,35.47,69851127 -2022-01-03,PNB,35.61,36.42,35.56,36.28,36560565 -2022-01-04,PNB,36.38,36.9,36.18,36.61,40922358 -2022-01-05,PNB,36.38,37.28,36.33,37.0,46559579 -2022-01-06,PNB,36.47,37.33,36.47,37.04,43889477 -2022-01-07,PNB,37.04,37.76,36.9,37.14,45764582 -2022-01-10,PNB,37.19,38.91,37.14,38.52,77487214 -2022-01-11,PNB,38.62,38.76,37.95,38.14,40117267 -2022-01-12,PNB,38.24,38.62,38.05,38.19,27289110 -2022-01-13,PNB,38.14,38.81,37.95,38.38,38374630 -2022-01-14,PNB,38.14,38.52,38.0,38.33,28246979 -2022-01-17,PNB,38.24,38.67,37.95,38.05,28509122 -2022-01-18,PNB,38.19,38.38,37.23,37.33,44095230 -2022-01-19,PNB,37.09,38.33,37.0,38.19,44886428 -2022-01-20,PNB,38.09,38.62,37.95,38.19,38841491 -2022-01-21,PNB,37.76,37.95,36.71,37.04,48283808 -2022-01-24,PNB,37.04,37.28,35.61,36.28,51367085 -2022-01-25,PNB,36.18,37.76,35.9,37.62,54401085 -2022-01-27,PNB,37.23,39.57,37.04,39.29,120678533 -2022-01-28,PNB,40.19,40.48,38.86,39.0,116265760 -2022-01-31,PNB,39.24,39.96,39.0,39.67,65358800 -2022-02-01,PNB,39.91,40.1,38.48,39.43,83578352 -2022-02-02,PNB,39.43,41.05,39.34,40.86,111715210 -2022-02-03,PNB,40.96,41.39,40.43,40.67,85013403 -2022-02-04,PNB,40.58,40.96,39.48,39.62,57040478 -2022-02-07,PNB,39.62,41.05,39.43,39.81,94193766 -2022-02-08,PNB,40.0,40.29,38.71,40.1,82898920 -2022-02-09,PNB,40.19,40.29,39.43,39.72,36405347 -2022-02-10,PNB,39.81,39.91,38.86,38.95,34712483 -2022-02-11,PNB,38.76,38.91,37.81,37.95,38771131 -2022-02-14,PNB,36.38,36.66,35.33,35.42,68821970 -2022-02-15,PNB,35.71,36.81,35.13,36.66,53556498 -2022-02-16,PNB,37.04,37.33,36.71,36.81,58312435 -2022-02-17,PNB,36.76,37.0,36.18,36.33,37538172 -2022-02-18,PNB,36.14,36.66,35.9,36.04,39630801 -2022-02-21,PNB,35.85,36.09,35.52,35.8,34670090 -2022-02-22,PNB,35.13,35.66,34.85,35.52,37187228 -2022-02-23,PNB,35.52,36.28,35.52,35.66,36877066 -2022-02-24,PNB,34.32,34.75,30.31,30.55,189980575 -2022-02-25,PNB,32.27,35.09,32.03,33.37,189336639 -2022-02-28,PNB,32.6,33.56,32.51,33.32,94949907 -2022-03-02,PNB,32.84,33.94,32.75,33.75,69515457 -2022-03-03,PNB,34.28,34.42,33.27,33.51,52337879 -2022-03-04,PNB,33.18,33.8,32.94,33.03,56689130 -2022-03-07,PNB,32.41,33.13,31.84,32.65,62092259 -2022-03-08,PNB,32.65,33.56,32.41,33.32,64860676 -2022-03-09,PNB,33.75,34.13,33.27,33.99,69650320 -2022-03-10,PNB,34.66,35.13,34.08,34.32,70426564 -2022-03-11,PNB,34.18,34.8,33.99,34.61,42340369 -2022-03-14,PNB,34.66,35.23,34.18,35.13,54669854 -2022-03-15,PNB,35.23,35.52,34.28,34.37,50789501 -2022-03-16,PNB,34.18,34.7,34.04,34.28,48492102 -2022-03-17,PNB,34.66,34.75,34.28,34.37,39001545 -2022-03-21,PNB,34.47,34.56,33.94,34.08,28291811 -2022-03-22,PNB,34.08,34.23,33.37,33.99,46470194 -2022-03-23,PNB,34.23,34.8,33.99,34.08,46357008 -2022-03-24,PNB,34.13,34.37,33.89,33.94,27969611 -2022-03-25,PNB,33.99,34.23,33.65,33.8,29182192 -2022-03-28,PNB,33.8,34.23,33.22,34.04,49502255 -2022-03-29,PNB,34.37,34.37,33.27,33.37,47346926 -2022-03-30,PNB,33.8,33.89,33.37,33.46,46240651 -2022-03-31,PNB,33.56,33.7,33.37,33.46,33939694 -2022-04-01,PNB,33.51,34.8,33.42,34.7,53967690 -2022-04-04,PNB,34.8,35.42,34.61,35.23,56228869 -2022-04-05,PNB,35.33,35.8,35.04,35.28,40801381 -2022-04-06,PNB,35.13,36.18,35.04,35.9,44241731 -2022-04-07,PNB,35.99,36.76,35.61,35.75,61740174 -2022-04-08,PNB,35.9,36.23,35.8,36.04,28343556 -2022-04-11,PNB,35.95,36.28,35.71,35.75,28770137 -2022-04-12,PNB,35.66,35.71,34.61,35.09,39061333 -2022-04-13,PNB,35.18,35.47,34.94,34.99,22607254 -2022-04-18,PNB,34.75,34.75,34.08,34.56,29188725 -2022-04-19,PNB,34.75,34.94,33.61,34.08,31729898 -2022-04-20,PNB,34.23,34.42,33.85,34.08,24765890 -2022-04-21,PNB,34.37,34.51,34.18,34.32,19283074 -2022-04-22,PNB,34.23,34.47,33.75,33.8,29066596 -2022-04-25,PNB,33.51,33.65,33.22,33.32,38812926 -2022-04-26,PNB,33.75,34.08,33.61,33.99,22211380 -2022-04-27,PNB,33.65,33.99,33.46,33.8,23588728 -2022-04-28,PNB,33.89,33.94,33.46,33.75,26935411 -2022-04-29,PNB,33.99,34.18,33.42,33.51,25617648 -2022-05-02,PNB,33.32,33.61,33.08,33.46,20822885 -2022-05-04,PNB,33.65,33.85,32.65,32.8,35664306 -2022-05-05,PNB,33.08,33.46,32.6,32.7,26554780 -2022-05-06,PNB,32.41,32.6,31.89,32.32,36331439 -2022-05-09,PNB,32.22,32.32,31.6,31.98,32033408 -2022-05-10,PNB,31.98,32.37,31.55,31.79,29295243 -2022-05-11,PNB,31.89,32.08,30.93,31.6,36363537 -2022-05-12,PNB,29.6,29.93,27.16,27.31,203441446 -2022-05-13,PNB,28.12,28.64,27.64,27.97,63258378 -2022-05-16,PNB,28.45,28.45,27.88,28.21,34445098 -2022-05-17,PNB,28.31,28.74,28.07,28.59,32624448 -2022-05-18,PNB,28.79,28.83,28.26,28.36,31734195 -2022-05-19,PNB,27.97,28.02,27.45,27.88,30284209 -2022-05-20,PNB,28.4,28.69,28.21,28.59,24793799 -2022-05-23,PNB,28.74,29.45,28.55,29.22,42055819 -2022-05-24,PNB,29.12,29.55,28.79,28.93,56809933 -2022-05-25,PNB,28.98,29.41,28.4,28.45,40570359 -2022-05-26,PNB,28.64,29.07,27.59,28.88,43717993 -2022-05-27,PNB,29.31,29.36,28.74,29.07,30100376 -2022-05-30,PNB,29.31,30.36,29.22,30.22,35988041 -2022-05-31,PNB,30.12,30.46,29.84,29.93,22186702 -2022-06-01,PNB,29.93,30.22,29.74,29.98,19112886 -2022-06-02,PNB,29.88,30.69,29.84,30.55,28608162 -2022-06-03,PNB,30.65,30.79,30.07,30.12,17378205 -2022-06-06,PNB,30.07,30.12,29.55,30.03,17746776 -2022-06-07,PNB,29.88,30.12,29.6,29.84,15036787 -2022-06-08,PNB,29.88,30.31,29.69,29.74,20451354 -2022-06-09,PNB,29.74,29.88,29.41,29.69,15900909 -2022-06-10,PNB,29.41,29.6,29.26,29.5,16223346 -2022-06-13,PNB,28.88,29.17,28.55,28.74,21124501 -2022-06-14,PNB,28.64,28.98,28.45,28.55,20714804 -2022-06-15,PNB,28.64,28.83,28.5,28.59,11190067 -2022-06-16,PNB,28.79,28.88,27.59,27.74,24073157 -2022-06-17,PNB,27.69,27.97,27.21,27.74,25315923 -2022-06-20,PNB,27.93,28.02,26.78,27.16,25688389 -2022-06-21,PNB,27.4,28.64,27.26,28.4,24011383 -2022-06-22,PNB,28.64,28.83,28.34,28.59,24515377 -2022-06-23,PNB,28.64,28.88,28.0,28.54,20714754 -2022-06-24,PNB,28.64,29.08,28.54,28.83,18924714 -2022-06-27,PNB,29.08,29.22,28.78,28.83,15645270 -2022-06-28,PNB,28.74,29.13,28.74,29.03,18553627 -2022-06-29,PNB,28.74,29.17,28.59,29.03,17307144 -2022-06-30,PNB,28.98,29.17,28.2,28.3,21893458 -2022-07-01,PNB,28.34,28.88,28.05,28.74,17767070 -2022-07-04,PNB,28.74,29.37,28.74,29.27,19169426 -2022-07-05,PNB,29.32,29.52,28.88,28.98,15961683 -2022-07-06,PNB,28.88,29.32,28.83,29.22,14801245 -2022-07-07,PNB,29.37,30.35,29.27,30.25,32993224 -2022-07-08,PNB,30.35,30.44,29.66,29.91,20754742 -2022-07-11,PNB,29.76,30.39,29.76,30.3,20450726 -2022-07-12,PNB,30.05,30.44,29.91,30.05,15414252 -2022-07-13,PNB,30.05,30.3,29.91,30.05,14450589 -2022-07-14,PNB,29.95,30.2,29.37,29.66,16034640 -2022-07-15,PNB,29.66,29.81,29.32,29.56,12066316 -2022-07-18,PNB,29.76,30.74,29.61,30.59,21452288 -2022-07-19,PNB,30.39,30.98,30.35,30.83,25007755 -2022-07-20,PNB,31.08,31.17,30.54,30.64,20054939 -2022-07-21,PNB,30.59,31.27,30.54,31.08,21957903 -2022-07-22,PNB,31.13,31.47,30.93,31.03,20272480 -2022-07-25,PNB,30.83,31.03,30.59,30.83,21587323 -2022-07-26,PNB,30.74,31.03,30.69,30.83,19540357 -2022-07-27,PNB,30.74,31.32,30.74,31.27,22430650 -2022-07-28,PNB,31.32,32.64,31.32,31.86,52325898 -2022-07-29,PNB,31.42,31.81,30.54,30.59,49931761 -2022-08-01,PNB,30.78,32.93,30.59,32.59,70456056 -2022-08-02,PNB,32.44,33.76,32.15,33.37,64390245 -2022-08-03,PNB,33.27,33.52,32.44,33.17,32209696 -2022-08-04,PNB,33.27,33.37,32.2,32.59,36881278 -2022-08-05,PNB,32.59,33.08,32.49,32.74,30539905 -2022-08-08,PNB,32.64,32.93,32.44,32.54,19970390 -2022-08-10,PNB,32.59,32.69,32.0,32.2,22044563 -2022-08-11,PNB,32.39,32.93,32.35,32.59,21927939 -2022-08-12,PNB,32.54,32.74,32.44,32.49,14138000 -2022-08-16,PNB,32.59,32.78,32.44,32.74,17673451 -2022-08-17,PNB,32.74,33.71,32.59,33.61,40936919 -2022-08-18,PNB,33.47,33.86,33.22,33.32,26013767 -2022-08-19,PNB,33.32,33.42,32.39,32.54,28981855 -2022-08-22,PNB,32.25,32.39,31.56,31.61,24893422 -2022-08-23,PNB,31.37,32.3,31.37,32.25,25441848 -2022-08-24,PNB,32.25,32.78,32.15,32.74,20360378 -2022-08-25,PNB,32.78,35.22,32.74,34.39,111083657 -2022-08-26,PNB,34.64,35.61,34.59,34.83,62782884 -2022-08-29,PNB,34.0,34.54,33.61,34.39,33867475 -2022-08-30,PNB,34.78,35.42,34.69,34.98,33807116 -2022-09-01,PNB,34.59,35.61,34.49,34.93,38437795 -2022-09-02,PNB,35.22,35.27,34.25,34.39,24622506 -2022-09-05,PNB,34.39,35.08,34.39,34.83,33308634 -2022-09-06,PNB,34.88,36.59,34.78,36.3,92981035 -2022-09-07,PNB,36.0,37.03,35.91,36.69,48254482 -2022-09-08,PNB,37.03,37.57,36.83,37.42,51627315 -2022-09-09,PNB,37.57,38.64,37.57,38.05,65772741 -2022-09-12,PNB,38.44,39.32,38.1,39.13,61436082 -2022-09-13,PNB,39.27,39.81,38.49,38.59,67593580 -2022-09-14,PNB,37.86,39.42,37.76,39.13,65760110 -2022-09-15,PNB,39.37,39.71,38.88,39.47,50606061 -2022-09-16,PNB,39.42,39.61,37.96,38.69,59732960 -2022-09-19,PNB,38.88,40.35,38.69,39.42,83681824 -2022-09-20,PNB,39.81,40.64,39.18,39.66,85095486 -2022-09-21,PNB,39.71,40.1,38.74,39.18,46208645 -2022-09-22,PNB,39.03,40.2,38.88,39.52,76924094 -2022-09-23,PNB,39.47,39.61,37.08,37.22,69527571 -2022-09-26,PNB,36.93,36.93,34.93,35.13,65861997 -2022-09-27,PNB,35.42,36.15,35.22,35.81,41297271 -2022-09-28,PNB,35.42,35.42,33.71,34.0,85338288 -2022-09-29,PNB,34.39,34.88,33.42,34.05,116839087 -2022-09-30,PNB,34.74,35.91,34.15,35.66,90405745 -2022-10-03,PNB,35.71,35.86,34.49,34.59,47921973 -2022-10-04,PNB,35.47,35.76,35.27,35.57,38320151 -2022-10-06,PNB,35.96,36.1,35.57,35.76,27448412 -2022-10-07,PNB,35.61,36.0,35.22,35.76,28687877 -2022-10-10,PNB,35.27,36.1,35.22,35.66,32747438 -2022-10-11,PNB,35.86,35.91,34.74,34.83,35436582 -2022-10-12,PNB,34.98,35.57,34.74,35.42,36192793 -2022-10-13,PNB,35.52,35.57,34.59,35.03,30733961 -2022-10-14,PNB,35.76,35.91,34.88,34.98,26022043 -2022-10-17,PNB,34.98,36.35,34.64,36.0,42448068 -2022-10-18,PNB,36.3,38.15,36.15,37.91,93855098 -2022-10-19,PNB,38.05,39.13,37.71,38.39,104078804 -2022-10-20,PNB,38.15,39.76,37.66,39.52,121051376 -2022-10-21,PNB,39.52,40.79,39.42,39.76,113842537 -2022-10-24,PNB,40.35,40.59,39.91,40.1,17217018 -2022-10-25,PNB,40.2,42.93,39.52,42.25,169573666 -2022-10-27,PNB,42.44,42.54,41.52,41.96,96348564 -2022-10-28,PNB,42.25,43.71,41.66,42.05,118353597 -2022-10-31,PNB,42.54,42.69,40.74,41.61,82205500 -2022-11-01,PNB,42.15,42.54,38.93,39.13,146126391 -2022-11-02,PNB,38.98,39.03,38.05,38.3,64972626 -2022-11-03,PNB,38.05,40.59,37.96,40.3,104226875 -2022-11-04,PNB,40.74,41.13,40.35,40.79,61162545 -2022-11-07,PNB,41.86,42.49,40.64,40.83,109584009 -2022-11-09,PNB,41.57,44.88,41.08,43.86,299263769 -2022-11-10,PNB,43.91,44.05,42.49,42.98,97489239 -2022-11-11,PNB,43.96,44.1,43.03,43.66,76514774 -2022-11-14,PNB,43.81,43.86,42.64,42.88,39354002 -2022-11-15,PNB,43.13,43.22,42.54,42.88,38499635 -2022-11-16,PNB,42.88,43.86,42.79,43.08,60764292 -2022-11-17,PNB,43.08,43.66,42.3,43.22,71836182 -2022-11-18,PNB,43.27,45.57,43.08,44.74,172405604 -2022-11-21,PNB,44.69,46.64,44.44,46.44,172492290 -2022-11-22,PNB,46.69,47.23,45.86,47.03,123475904 -2022-11-23,PNB,47.37,49.66,47.13,49.13,252150630 -2022-11-24,PNB,49.32,49.96,49.08,49.62,104180912 -2022-11-25,PNB,50.25,54.3,50.01,52.3,374685764 -2022-11-28,PNB,53.03,53.03,51.42,52.1,124868210 -2022-11-29,PNB,52.15,52.79,50.88,51.23,110088137 -2022-11-30,PNB,51.23,51.62,49.66,50.05,72720109 -2022-12-01,PNB,50.49,52.3,50.05,51.96,106625627 -2022-12-02,PNB,52.01,52.93,51.47,52.69,96833859 -2022-12-05,PNB,52.98,54.01,52.49,53.81,99638073 -2022-12-06,PNB,53.81,55.96,53.27,54.1,225788957 -2022-12-07,PNB,54.45,54.98,52.74,54.1,111738442 -2022-12-08,PNB,54.35,56.54,54.1,56.3,150791474 -2022-12-09,PNB,57.08,57.96,53.67,54.88,242993671 -2022-12-12,PNB,55.37,57.13,54.88,56.69,128901863 -2022-12-13,PNB,57.37,58.64,56.98,58.45,148851940 -2022-12-14,PNB,58.98,59.18,56.79,57.81,175015067 -2022-12-15,PNB,57.81,60.5,57.47,57.86,229821550 -2022-12-16,PNB,57.86,58.54,55.08,55.37,150603662 -2022-12-19,PNB,55.67,55.91,54.25,54.69,85831831 -2022-12-20,PNB,54.59,54.88,52.98,54.2,88046715 -2022-12-21,PNB,54.64,55.71,51.27,51.86,154435087 -2022-12-22,PNB,52.59,53.86,51.32,52.45,193777944 -2022-12-23,PNB,52.01,52.15,48.1,48.49,174132546 -2022-12-26,PNB,48.49,52.64,47.96,52.2,169993660 -2022-12-27,PNB,53.27,54.2,52.01,52.88,124352547 -2022-12-28,PNB,52.84,54.49,52.1,53.57,125697410 -2022-12-29,PNB,53.13,54.54,52.15,54.06,130252482 -2022-12-30,PNB,54.64,55.91,54.45,55.08,115251538 -2023-01-02,PNB,55.42,56.2,54.98,55.76,72924744 -2023-01-03,PNB,56.06,56.89,55.76,56.4,78566820 -2023-01-04,PNB,56.69,56.93,54.35,54.88,96809213 -2023-01-05,PNB,55.32,55.76,54.1,55.37,82173647 -2023-01-06,PNB,55.62,56.2,54.64,55.03,88223106 -2023-01-09,PNB,55.62,56.35,55.37,55.71,56732510 -2023-01-10,PNB,55.52,55.57,53.32,53.76,82014187 -2023-01-11,PNB,53.96,55.23,53.27,55.03,75395366 -2023-01-12,PNB,55.03,55.13,53.96,54.49,58123134 -2023-01-13,PNB,54.64,56.01,54.35,55.42,98864358 -2023-01-16,PNB,55.57,58.01,55.42,57.47,166603280 -2023-01-17,PNB,57.76,58.01,55.37,56.35,116738590 -2023-01-18,PNB,56.45,56.59,55.08,55.37,68557704 -2023-01-19,PNB,55.32,55.96,54.84,55.81,59090340 -2023-01-20,PNB,56.06,56.69,55.37,55.57,60893155 -2023-01-23,PNB,55.86,56.1,55.23,55.42,48030932 -2023-01-24,PNB,55.62,55.96,53.96,54.15,51548951 -2023-01-25,PNB,54.1,54.2,51.86,52.4,83514024 -2023-01-27,PNB,52.45,53.03,48.84,49.57,111244364 -2023-01-30,PNB,49.86,51.96,47.91,49.47,148179904 -2023-01-31,PNB,49.76,52.69,49.32,52.25,114490184 -2023-02-01,PNB,52.93,53.08,47.13,49.08,159606635 -2023-02-02,PNB,48.79,50.98,47.42,49.57,121217105 -2023-02-03,PNB,50.01,51.03,48.01,50.54,114130816 -2023-02-06,PNB,50.64,51.03,49.86,50.15,57728571 -2023-02-07,PNB,50.3,50.84,49.47,50.05,54786770 -2023-02-08,PNB,50.4,50.74,49.91,50.35,43092026 -2023-02-09,PNB,50.3,50.3,49.13,49.76,48710526 -2023-02-10,PNB,49.57,51.37,49.32,50.01,56528450 -2023-02-13,PNB,50.15,50.35,48.59,48.98,53678758 -2023-02-14,PNB,49.18,49.91,48.3,49.57,44481427 -2023-02-15,PNB,49.23,49.81,49.03,49.66,26711967 -2023-02-16,PNB,49.71,50.01,49.18,49.57,25514798 -2023-02-17,PNB,49.32,49.32,48.3,48.49,37386646 -2023-02-20,PNB,48.54,49.27,48.1,48.3,52556924 -2023-02-21,PNB,48.49,48.79,47.62,47.86,51854291 -2023-02-22,PNB,47.57,47.66,46.35,46.64,50161602 -2023-02-23,PNB,46.84,47.42,46.1,47.08,59329147 -2023-02-24,PNB,47.42,47.96,46.2,46.4,43992957 -2023-02-27,PNB,46.35,47.13,46.05,46.93,60479465 -2023-02-28,PNB,47.08,47.42,46.49,47.18,45553040 -2023-03-01,PNB,47.18,49.71,47.03,48.93,54733648 -2023-03-02,PNB,48.93,49.03,48.2,48.54,39689768 -2023-03-03,PNB,48.93,50.64,48.93,50.54,75460112 -2023-03-06,PNB,50.79,51.18,49.91,50.05,47324177 -2023-03-08,PNB,49.76,50.4,49.42,50.25,37125655 -2023-03-09,PNB,50.25,50.49,49.47,49.66,26784782 -2023-03-10,PNB,49.23,49.23,48.15,48.69,32660079 -2023-03-13,PNB,48.69,49.03,46.84,46.98,44252288 -2023-03-14,PNB,47.03,47.66,46.44,46.98,57868867 -2023-03-15,PNB,47.66,47.86,46.25,46.54,39104721 -2023-03-16,PNB,46.54,47.27,45.66,46.84,56323397 -2023-03-17,PNB,47.32,47.57,46.35,46.79,43994185 -2023-03-20,PNB,46.69,46.84,44.98,45.86,51001675 -2023-03-21,PNB,46.25,46.88,45.71,46.59,40735601 -2023-03-22,PNB,46.79,47.18,46.54,46.69,28630222 -2023-03-23,PNB,46.49,46.74,45.57,45.71,30619961 -2023-03-24,PNB,45.86,46.01,44.01,44.4,41476341 -2023-03-27,PNB,44.4,44.88,43.91,44.44,42307425 -2023-03-28,PNB,44.44,44.64,43.32,43.81,38272734 -2023-03-29,PNB,43.81,45.52,43.52,45.18,49229088 -2023-03-31,PNB,45.57,45.91,45.37,45.47,32435561 -2023-04-03,PNB,45.71,46.3,45.47,46.2,20028650 -2023-04-05,PNB,46.2,46.3,45.32,45.57,24882531 -2023-04-06,PNB,45.57,46.64,45.32,46.05,33990957 -2023-04-10,PNB,46.05,46.3,45.66,45.91,20735073 -2023-04-11,PNB,46.49,46.93,46.01,46.1,36635159 -2023-04-12,PNB,46.4,46.4,45.76,45.91,24089807 -2023-04-13,PNB,45.96,46.79,45.66,46.59,32614533 -2023-04-17,PNB,46.49,47.76,46.2,47.62,45304745 -2023-04-18,PNB,47.66,48.3,47.42,47.91,35880230 -2023-04-19,PNB,47.81,48.44,47.23,47.37,30538280 -2023-04-20,PNB,47.42,47.66,47.13,47.42,23270861 -2023-04-21,PNB,47.32,47.42,46.64,47.08,20293450 -2023-04-24,PNB,47.32,48.15,47.08,48.05,31327255 -2023-04-25,PNB,48.3,48.88,48.1,48.59,31449334 -2023-04-26,PNB,48.49,49.27,48.1,49.03,30000936 -2023-04-27,PNB,49.03,49.32,48.79,49.18,27678355 -2023-04-28,PNB,49.37,51.23,49.27,50.98,58579598 -2023-05-02,PNB,51.27,51.81,51.13,51.47,31570025 -2023-05-03,PNB,50.69,51.66,50.54,51.27,30999962 -2023-05-04,PNB,51.47,52.2,51.23,52.06,31540665 -2023-05-05,PNB,52.06,52.54,50.93,51.08,41383424 -2023-05-08,PNB,50.25,51.42,49.37,50.84,64119087 -2023-05-09,PNB,51.18,51.27,48.84,49.03,51516931 -2023-05-10,PNB,48.44,48.79,46.74,47.32,94616408 -2023-05-11,PNB,47.62,48.05,47.23,47.32,44557782 -2023-05-12,PNB,47.32,47.62,46.88,47.37,20165979 -2023-05-15,PNB,47.32,47.91,47.08,47.76,22303027 -2023-05-16,PNB,48.1,48.64,47.62,47.81,34288935 -2023-05-17,PNB,47.96,48.3,47.32,48.1,31020370 -2023-05-18,PNB,48.4,48.49,47.18,47.27,32314683 -2023-05-19,PNB,47.66,48.4,47.18,48.05,46965076 -2023-05-22,PNB,48.64,49.52,48.49,49.32,59690876 -2023-05-23,PNB,49.52,49.71,49.08,49.37,30905073 -2023-05-24,PNB,49.03,49.57,48.59,48.69,25931404 -2023-05-25,PNB,48.84,48.84,48.15,48.44,27256728 -2023-05-26,PNB,48.54,49.27,48.49,49.13,24170849 -2023-05-29,PNB,49.42,50.1,49.08,49.57,33668195 -2023-05-30,PNB,49.57,50.3,49.42,50.2,31271579 -2023-05-31,PNB,50.15,50.69,49.66,50.59,36101259 -2023-06-01,PNB,50.59,50.98,50.3,50.45,29135650 -2023-06-02,PNB,50.54,51.23,50.54,51.03,25135897 -2023-06-05,PNB,51.27,51.52,50.74,50.88,19034598 -2023-06-06,PNB,51.08,51.08,50.3,50.79,18736434 -2023-06-07,PNB,50.88,51.18,50.79,51.08,16129252 -2023-06-08,PNB,51.18,51.37,50.49,50.69,31319973 -2023-06-09,PNB,50.88,50.93,49.96,50.1,20964121 -2023-06-12,PNB,50.15,50.59,49.71,50.3,17394733 -2023-06-13,PNB,50.64,50.93,50.3,50.74,17963382 -2023-06-14,PNB,50.93,51.03,50.4,50.54,16336696 -2023-06-15,PNB,50.54,50.79,48.98,49.18,33888122 -2023-06-16,PNB,49.47,51.18,49.27,50.3,96884339 -2023-06-19,PNB,50.1,51.23,49.96,50.69,34057742 -2023-06-20,PNB,50.59,50.98,50.2,50.64,23194150 -2023-06-21,PNB,50.79,51.96,50.54,51.57,52583478 -2023-06-22,PNB,51.86,51.91,49.52,49.76,53046985 -2023-06-23,PNB,50.21,50.31,49.56,49.91,28505207 -2023-06-26,PNB,49.96,50.01,49.12,49.71,23362169 -2023-06-27,PNB,49.96,50.4,49.81,50.26,19597683 -2023-06-28,PNB,50.31,50.5,49.71,49.81,38263938 -2023-06-30,PNB,49.96,51.15,49.96,51.05,29580748 -2023-07-03,PNB,51.39,53.37,51.39,53.22,68566621 -2023-07-04,PNB,53.47,56.93,53.12,56.38,177088979 -2023-07-05,PNB,56.68,58.41,56.14,57.92,141211050 -2023-07-06,PNB,57.67,59.05,57.32,58.31,75478926 -2023-07-07,PNB,58.21,60.29,56.88,59.69,101329144 -2023-07-10,PNB,60.29,61.62,59.35,59.89,103004929 -2023-07-11,PNB,60.04,60.39,59.45,59.74,41506545 -2023-07-12,PNB,59.89,60.98,59.74,60.68,51755516 -2023-07-13,PNB,61.08,61.47,57.47,58.41,98250294 -2023-07-14,PNB,59.3,60.29,58.41,59.99,50708803 -2023-07-17,PNB,60.09,61.92,59.69,61.62,60868223 -2023-07-18,PNB,62.17,62.51,60.58,60.88,97038714 -2023-07-19,PNB,61.13,63.75,60.88,63.4,104017013 -2023-07-20,PNB,63.55,64.39,62.86,63.1,97828765 -2023-07-21,PNB,63.06,63.55,61.57,61.87,56213660 -2023-07-24,PNB,62.36,63.06,61.18,61.38,56162634 -2023-07-25,PNB,61.72,62.26,59.84,59.99,61394039 -2023-07-26,PNB,60.29,63.01,59.45,62.41,166000733 -2023-07-27,PNB,63.06,63.15,61.33,61.67,95604140 -2023-07-28,PNB,61.77,62.12,60.78,61.23,51987753 -2023-07-31,PNB,61.28,61.77,60.98,61.13,37185529 -2023-08-01,PNB,61.28,61.47,60.34,60.63,30729374 -2023-08-02,PNB,60.53,60.68,57.87,58.81,74149795 -2023-08-03,PNB,58.9,59.3,58.06,58.76,48284251 -2023-08-04,PNB,59.0,59.89,58.56,59.25,42677862 -2023-08-07,PNB,59.4,60.29,59.15,59.69,31910875 -2023-08-08,PNB,59.74,61.62,59.6,61.42,63023357 -2023-08-09,PNB,61.42,61.57,60.19,60.83,50984674 -2023-08-10,PNB,60.83,61.38,59.99,60.53,54154278 -2023-08-11,PNB,60.63,62.51,60.44,61.82,63803349 -2023-08-14,PNB,61.82,61.87,59.84,61.62,39105535 -2023-08-16,PNB,61.18,61.57,60.83,60.98,32860991 -2023-08-17,PNB,60.83,63.15,60.83,62.51,86494044 -2023-08-18,PNB,62.91,63.25,61.67,62.07,52249781 -2023-08-21,PNB,62.26,62.31,61.42,61.62,22537361 -2023-08-22,PNB,61.62,62.02,61.57,61.72,16228098 -2023-08-23,PNB,61.77,62.96,61.67,62.61,35562766 -2023-08-24,PNB,62.91,63.45,61.72,62.12,40679832 -2023-08-25,PNB,61.72,61.77,60.44,60.78,44154787 -2023-08-28,PNB,61.03,62.51,60.63,61.77,51611750 -2023-08-29,PNB,61.97,62.36,61.77,62.22,22724327 -2023-08-30,PNB,62.22,63.1,62.22,62.71,36758499 -2023-08-31,PNB,62.81,63.01,61.87,62.26,47388258 -2023-09-01,PNB,62.31,65.43,61.77,64.64,120297728 -2023-09-04,PNB,65.28,67.01,64.93,66.61,78454936 -2023-09-05,PNB,67.11,67.8,65.87,66.56,70525265 -2023-09-06,PNB,66.56,66.71,64.74,64.93,57072136 -2023-09-07,PNB,65.08,66.37,64.93,65.82,39914471 -2023-09-08,PNB,66.22,66.51,65.48,66.07,38692009 -2023-09-11,PNB,66.42,68.69,66.22,68.34,97021497 -2023-09-12,PNB,68.69,68.99,65.48,66.07,106038890 -2023-09-13,PNB,66.02,72.25,65.53,71.7,196952754 -2023-09-14,PNB,72.15,73.33,71.01,72.84,110388816 -2023-09-15,PNB,73.14,73.98,72.05,73.28,85659070 -2023-09-18,PNB,73.28,78.13,72.94,76.0,196740035 -2023-09-20,PNB,75.9,76.79,74.42,75.56,87014740 -2023-09-21,PNB,75.95,77.39,73.68,74.12,82446210 -2023-09-22,PNB,74.92,76.84,74.17,76.6,96312592 -2023-09-25,PNB,76.99,79.61,75.66,79.26,132629554 -2023-09-26,PNB,79.26,80.4,78.13,78.42,81418694 -2023-09-27,PNB,78.87,80.94,78.57,80.55,87175092 -2023-09-28,PNB,80.7,81.69,78.28,78.72,153076293 -2023-09-29,PNB,79.26,80.05,78.57,79.26,50000692 -2023-10-03,PNB,79.26,82.53,78.87,82.23,67592455 -2023-10-04,PNB,81.73,82.33,78.42,78.82,103799902 -2023-10-05,PNB,79.76,80.1,75.36,76.2,134330537 -2023-10-06,PNB,76.55,77.34,75.16,75.85,66525708 -2023-10-09,PNB,75.11,75.11,72.0,72.49,73864732 -2023-10-10,PNB,73.19,74.72,73.14,74.37,45297302 -2023-10-11,PNB,74.92,76.94,74.62,75.16,59870131 -2023-10-12,PNB,75.8,76.3,74.47,74.87,28874895 -2023-10-13,PNB,74.22,74.87,73.73,74.32,33454518 -2023-10-16,PNB,74.27,75.21,73.93,74.37,31664409 -2023-10-17,PNB,74.87,75.31,74.37,74.92,25571754 -2023-10-18,PNB,75.85,76.35,73.19,73.33,79079912 -2023-10-19,PNB,73.04,74.22,72.54,73.14,40169623 -2023-10-20,PNB,73.04,73.73,71.01,71.41,47312964 -2023-10-23,PNB,71.65,72.84,68.29,68.84,64052095 -2023-10-25,PNB,69.18,70.57,67.75,68.69,56157100 -2023-10-26,PNB,68.54,69.48,66.56,69.03,96629399 -2023-10-27,PNB,70.96,73.28,70.07,72.3,97582651 -2023-10-30,PNB,72.69,72.79,71.51,72.3,45878932 -2023-10-31,PNB,72.54,73.38,71.95,72.15,44305596 -2023-11-01,PNB,72.25,73.48,71.8,72.05,39344724 -2023-11-02,PNB,72.99,74.52,72.64,73.38,44074000 -2023-11-03,PNB,73.98,74.52,73.63,73.88,33999204 -2023-11-06,PNB,74.42,74.62,73.88,74.03,22781133 -2023-11-07,PNB,74.32,75.85,73.68,75.26,45263683 -2023-11-08,PNB,75.61,75.95,74.62,74.92,28074631 -2023-11-09,PNB,75.11,75.66,74.72,75.11,25406922 -2023-11-10,PNB,75.01,75.51,74.62,75.36,19806827 -2023-11-13,PNB,75.41,78.52,75.21,78.18,61511606 -2023-11-15,PNB,79.16,79.86,77.83,78.03,56335226 -2023-11-16,PNB,78.28,79.36,78.18,78.67,36649274 -2023-11-17,PNB,77.04,77.48,75.36,76.99,52680056 -2023-11-20,PNB,77.29,78.57,76.89,77.48,29074574 -2023-11-21,PNB,77.88,78.42,76.6,77.14,23914987 -2023-11-22,PNB,77.09,77.39,75.11,75.46,35533376 -2023-11-23,PNB,75.85,76.25,75.41,75.66,15646955 -2023-11-24,PNB,75.85,76.05,74.87,75.06,17112957 -2023-11-28,PNB,75.06,78.67,74.72,77.63,43966316 -2023-11-29,PNB,78.03,78.37,77.14,78.23,38404432 -2023-11-30,PNB,78.23,78.92,76.35,76.69,57665048 -2023-12-01,PNB,77.19,80.55,77.14,79.76,84958693 -2023-12-04,PNB,82.18,83.61,81.34,82.77,98320541 -2023-12-05,PNB,83.22,84.8,82.53,84.01,84479543 -2023-12-06,PNB,84.5,85.49,83.86,84.45,74935960 -2023-12-07,PNB,84.85,86.18,83.51,85.79,52407229 -2023-12-08,PNB,86.13,87.07,83.61,85.54,64205639 -2023-12-11,PNB,85.59,88.31,85.54,87.42,58983764 -2023-12-12,PNB,87.96,88.8,86.73,87.12,50356234 -2023-12-13,PNB,87.57,88.16,86.92,87.71,45083954 -2023-12-14,PNB,88.7,89.64,88.21,88.85,46901038 -2023-12-15,PNB,90.93,90.93,88.55,90.18,57382725 -2023-12-18,PNB,90.14,91.12,89.34,90.28,35997452 -2023-12-19,PNB,90.38,91.32,89.0,90.33,43084144 -2023-12-20,PNB,90.88,91.12,85.19,85.84,75353864 -2023-12-21,PNB,85.05,89.1,83.76,88.8,58814452 -2023-12-22,PNB,89.39,89.39,87.27,88.21,32589619 -2023-12-26,PNB,88.95,89.2,87.22,87.47,35937581 -2023-12-27,PNB,88.11,91.07,88.01,90.73,62043155 -2023-12-28,PNB,91.72,96.56,91.72,94.39,178967353 -2023-12-29,PNB,95.27,95.42,93.69,94.63,65556029 -2024-01-01,PNB,95.13,98.09,94.63,96.66,55329198 -2024-01-02,PNB,96.66,97.75,94.98,95.87,50741670 -2024-01-03,PNB,94.88,96.81,93.69,95.32,73009456 -2024-01-04,PNB,95.37,96.71,95.32,96.26,37426897 -2024-01-05,PNB,96.76,96.76,94.53,96.11,42729858 -2024-01-08,PNB,96.11,96.11,93.69,93.89,47101702 -2024-01-09,PNB,94.88,95.62,93.5,93.84,33881561 -2024-01-10,PNB,93.84,94.09,92.26,93.3,54772377 -2024-01-11,PNB,94.09,94.83,93.1,93.69,28709414 -2024-01-12,PNB,94.29,97.45,93.59,96.56,78525419 -2024-01-15,PNB,97.2,98.44,96.66,97.05,46701350 -2024-01-16,PNB,97.25,98.93,95.67,97.1,60660256 -2024-01-17,PNB,95.92,98.78,95.27,96.07,98759165 -2024-01-18,PNB,96.16,97.84,93.2,97.35,60733225 -2024-01-19,PNB,98.24,101.3,97.75,101.01,104194911 -2024-01-23,PNB,105.4,105.45,97.0,97.6,83723415 -2024-01-24,PNB,97.99,101.45,96.66,101.01,65088374 -2024-01-25,PNB,101.55,104.76,99.48,103.28,111791532 -2024-01-29,PNB,106.25,108.22,104.22,106.25,108149443 -2024-01-30,PNB,106.74,109.65,105.65,107.97,75911884 -2024-01-31,PNB,108.22,113.61,107.78,113.06,113135172 -2024-02-01,PNB,113.66,118.25,112.37,117.46,134380980 -2024-02-02,PNB,120.28,126.75,118.7,123.94,167566465 -2024-02-05,PNB,124.43,125.32,119.39,120.23,92993076 -2024-02-06,PNB,120.97,121.42,117.71,120.48,53028325 -2024-02-07,PNB,122.26,124.28,121.42,122.45,65831369 -2024-02-08,PNB,124.18,125.76,121.61,122.85,83500656 -2024-02-09,PNB,123.05,123.15,116.42,122.45,69128606 -2024-02-12,PNB,123.39,124.08,115.73,116.87,65062679 -2024-02-13,PNB,116.92,122.06,114.35,120.67,76885208 -2024-02-14,PNB,119.49,123.05,118.1,121.51,57158902 -2024-02-15,PNB,123.44,127.79,122.16,127.35,102510609 -2024-02-16,PNB,128.14,131.05,127.79,128.63,111266944 -2024-02-19,PNB,129.37,129.77,126.7,126.95,44582022 -2024-02-20,PNB,127.49,128.98,126.7,127.99,32539004 -2024-02-21,PNB,128.43,129.62,125.72,126.85,54001521 -2024-02-22,PNB,127.44,127.79,124.18,127.49,41873541 -2024-02-23,PNB,127.99,129.27,125.52,126.46,48191136 -2024-02-26,PNB,126.41,126.75,122.85,123.39,41091685 -2024-02-27,PNB,123.39,124.28,121.17,121.96,37510230 -2024-02-28,PNB,122.55,123.99,118.75,119.34,52883269 -2024-02-29,PNB,119.34,124.08,117.31,120.43,356428226 -2024-03-01,PNB,121.61,123.54,119.59,123.39,52161604 -2024-03-04,PNB,124.97,125.22,123.29,124.58,43386707 -2024-03-05,PNB,124.38,128.48,124.03,128.19,60554186 -2024-03-06,PNB,128.09,129.17,124.13,128.83,82989654 -2024-03-07,PNB,129.03,130.11,127.99,128.33,38719979 -2024-03-11,PNB,128.88,131.4,126.6,127.4,55291160 -2024-03-12,PNB,127.3,128.58,123.39,124.48,43724417 -2024-03-13,PNB,124.83,125.37,115.54,117.41,69647674 -2024-03-14,PNB,115.63,120.87,114.94,119.24,54520717 -2024-03-15,PNB,119.19,119.83,113.56,116.38,61465003 -2024-03-18,PNB,116.57,119.09,115.88,118.6,31528977 -2024-03-19,PNB,119.09,119.29,114.6,115.19,33325451 -2024-03-20,PNB,115.88,116.92,112.82,115.29,43979002 -2024-03-21,PNB,117.17,120.13,117.02,119.64,38099730 -2024-03-22,PNB,119.59,121.86,118.7,121.32,35001868 -2024-03-26,PNB,121.37,123.15,120.72,122.5,30860596 -2024-03-27,PNB,122.55,123.69,120.77,121.32,42673023 -2024-03-28,PNB,121.47,123.64,121.47,122.95,29453142 -2024-04-01,PNB,123.99,124.63,123.44,124.13,24639923 -2024-04-02,PNB,124.03,125.52,123.49,125.22,29181379 -2024-04-03,PNB,125.22,135.1,124.13,133.57,100643107 -2024-04-04,PNB,135.45,135.75,132.44,133.52,81127069 -2024-04-05,PNB,133.52,135.89,132.73,134.96,44560290 -2024-04-08,PNB,134.91,135.2,130.95,131.35,41839925 -2024-04-09,PNB,131.94,133.18,129.72,130.95,25963967 -2024-04-10,PNB,131.2,135.3,130.8,134.71,48720465 -2024-04-12,PNB,134.02,136.69,133.03,133.28,40533614 -2024-04-15,PNB,130.66,133.77,127.74,131.3,45918093 -2024-04-16,PNB,130.85,130.95,126.7,127.05,45007324 -2024-04-18,PNB,128.33,130.85,127.3,128.04,37211719 -2024-04-19,PNB,126.51,127.84,123.79,126.75,35611955 -2024-04-22,PNB,129.27,132.34,128.33,131.55,37568034 -2024-04-23,PNB,133.42,133.42,130.95,131.3,28249840 -2024-04-24,PNB,131.69,132.14,130.61,131.45,18644765 -2024-04-25,PNB,131.4,135.4,131.0,134.31,59269785 -2024-04-26,PNB,134.96,136.49,134.41,134.86,33021444 -2024-04-29,PNB,135.89,137.23,133.28,135.65,51158461 -2024-04-30,PNB,136.29,141.23,134.81,139.4,95390289 -2024-05-02,PNB,139.45,140.84,135.75,136.44,58420041 -2024-05-03,PNB,137.53,137.67,132.68,134.21,61353686 -2024-05-06,PNB,135.3,135.3,124.92,125.62,144404671 -2024-05-07,PNB,126.41,126.46,119.34,120.87,86243645 -2024-05-08,PNB,121.07,124.68,120.67,123.34,70886836 -2024-05-09,PNB,124.48,125.17,119.29,120.72,82730547 -2024-05-10,PNB,122.45,123.29,119.09,122.45,45163174 -2024-05-13,PNB,122.45,122.55,117.61,121.66,41922266 -2024-05-14,PNB,122.11,125.12,121.61,124.28,32083064 -2024-05-15,PNB,125.27,126.26,122.55,122.85,47253149 -2024-05-16,PNB,123.79,124.78,120.97,123.69,33690165 -2024-05-17,PNB,123.84,124.48,123.15,123.64,20071553 -2024-05-21,PNB,124.92,126.51,124.33,124.92,30284178 -2024-05-22,PNB,125.52,125.52,122.06,124.38,30665828 -2024-05-23,PNB,125.02,126.51,124.58,125.17,24483383 -2024-05-24,PNB,125.17,125.86,123.84,124.97,23179947 -2024-05-27,PNB,124.78,129.47,124.43,128.04,57820057 -2024-05-28,PNB,128.58,130.01,125.37,126.7,44999618 -2024-05-29,PNB,125.76,129.03,125.47,126.56,46255738 -2024-05-30,PNB,126.51,128.48,125.52,125.96,26985052 -2024-05-31,PNB,127.1,128.48,124.58,127.94,74303548 -2024-06-03,PNB,133.42,136.98,131.1,135.4,95948403 -2024-06-04,PNB,134.81,134.81,102.98,114.0,169672083 -2024-06-05,PNB,117.61,121.17,109.16,120.43,104945370 -2024-06-06,PNB,121.76,125.02,120.58,122.45,59619303 -2024-06-07,PNB,122.55,124.13,121.61,123.64,28076164 -2024-06-10,PNB,124.38,126.85,123.54,123.88,36182690 -2024-06-11,PNB,124.73,125.83,123.94,124.67,22932643 -2024-06-12,PNB,124.83,126.49,124.53,125.99,29332963 -2024-06-13,PNB,126.8,127.3,124.33,125.09,23810879 -2024-06-14,PNB,125.09,128.04,124.92,127.43,38637971 -2024-06-18,PNB,127.49,128.38,126.83,127.13,20304777 -2024-06-19,PNB,127.49,128.67,125.49,126.79,60954903 -2024-06-20,PNB,126.8,128.33,126.31,126.99,22469105 -2024-06-21,PNB,127.46,127.8,125.5,125.8,24071503 -2024-06-24,PNB,125.7,126.68,122.9,125.07,29824639 -2024-06-25,PNB,125.1,125.93,123.75,124.13,19684789 -2024-06-26,PNB,124.13,126.0,123.0,124.36,36345676 -2024-06-27,PNB,124.3,124.5,117.81,119.2,136068914 -2024-06-28,PNB,120.15,124.99,120.15,123.26,121916127 -2024-07-01,PNB,123.15,123.61,121.76,122.46,44039186 -2024-07-02,PNB,122.5,123.13,119.9,120.63,41519074 -2024-07-03,PNB,121.35,122.45,120.34,121.64,37154088 -2024-07-04,PNB,122.2,122.38,120.49,121.53,20117728 -2024-07-05,PNB,122.97,123.95,122.11,122.8,33669963 -2024-07-08,PNB,122.65,123.39,121.12,121.36,23249946 -2024-07-09,PNB,121.95,124.14,121.64,122.39,30994243 -2024-07-10,PNB,122.8,122.95,118.54,119.22,48724410 -2024-07-11,PNB,120.4,120.6,119.07,119.4,25511815 -2024-07-12,PNB,119.8,119.8,117.5,117.74,26896471 -2024-07-15,PNB,118.1,121.35,117.5,120.93,32712545 -2024-07-16,PNB,121.41,122.15,119.2,119.86,29031539 -2024-07-18,PNB,119.99,120.9,118.15,118.84,21826818 -2024-07-19,PNB,119.35,119.79,116.2,116.51,32480581 -2024-07-22,PNB,116.4,118.69,114.76,118.16,20931256 -2024-07-23,PNB,118.4,118.95,112.52,117.75,28867094 -2024-07-24,PNB,117.51,119.13,115.76,116.55,39917998 -2024-07-25,PNB,116.05,117.95,115.34,117.72,22543073 -2024-07-26,PNB,117.25,120.3,117.03,119.95,24356026 -2024-07-29,PNB,124.86,128.8,123.54,127.0,144104708 -2024-07-30,PNB,127.0,127.7,124.9,125.51,33365327 -2024-07-31,PNB,126.0,126.0,122.73,123.95,47960947 -2024-08-01,PNB,124.5,125.7,121.88,122.95,23162046 -2024-08-02,PNB,121.0,121.65,119.56,120.26,29241484 -2024-08-05,PNB,117.97,117.97,113.2,113.94,51711021 -2024-08-06,PNB,116.0,117.8,113.49,113.81,27461434 -2020-01-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.55,149.55,149.55,149.55,0 -2020-01-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.37,151.37,151.37,151.37,0 -2020-01-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.24,151.24,151.24,151.24,0 -2020-01-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.34,148.34,148.34,148.34,0 -2020-01-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.3,149.3,149.3,149.3,0 -2020-01-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.17,149.17,149.17,149.17,0 -2020-01-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.23,151.23,151.23,151.23,0 -2020-01-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.16,152.16,152.16,152.16,0 -2020-01-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.27,153.27,153.27,153.27,0 -2020-01-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.75,153.75,153.75,153.75,0 -2020-01-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,154.1,154.1,154.1,154.1,0 -2020-01-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,154.17,154.17,154.17,154.17,0 -2020-01-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,154.73,154.73,154.73,154.73,0 -2020-01-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,154.31,154.31,154.31,154.31,0 -2020-01-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.7,153.7,153.7,153.7,0 -2020-01-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.75,153.75,153.75,153.75,0 -2020-01-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,155.04,155.04,155.04,155.04,0 -2020-01-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,156.26,156.26,156.26,156.26,0 -2020-01-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,155.54,155.54,155.54,155.54,0 -2020-01-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,154.63,154.63,154.63,154.63,0 -2020-01-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,155.32,155.32,155.32,155.32,0 -2020-01-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.83,153.83,153.83,153.83,0 -2020-01-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.85,152.85,152.85,152.85,0 -2020-02-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.24,148.24,148.24,148.24,0 -2020-02-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.34,151.34,151.34,151.34,0 -2020-02-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.31,153.31,153.31,153.31,0 -2020-02-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.97,153.97,153.97,153.97,0 -2020-02-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.85,153.85,153.85,153.85,0 -2020-02-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.57,152.57,152.57,152.57,0 -2020-02-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.08,153.08,153.08,153.08,0 -2020-02-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.37,153.37,153.37,153.37,0 -2020-02-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.19,153.19,153.19,153.19,0 -2020-02-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.47,152.47,152.47,152.47,0 -2020-02-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.39,151.39,151.39,151.39,0 -2020-02-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.82,150.82,150.82,150.82,0 -2020-02-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.48,152.48,152.48,152.48,0 -2020-02-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.72,152.72,152.72,152.72,0 -2020-02-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.96,149.96,149.96,149.96,0 -2020-02-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.47,149.47,149.47,149.47,0 -2020-02-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.19,148.19,148.19,148.19,0 -2020-02-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,147.56,147.56,147.56,147.56,0 -2020-02-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,142.5,142.5,142.5,142.5,0 -2020-03-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,140.89,140.89,140.89,140.89,0 -2020-03-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,142.99,142.99,142.99,142.99,0 -2020-03-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,142.02,142.02,142.02,142.02,0 -2020-03-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,142.2,142.2,142.2,142.2,0 -2020-03-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,139.31,139.31,139.31,139.31,0 -2020-03-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,133.24,133.24,133.24,133.24,0 -2020-03-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,132.55,132.55,132.55,132.55,0 -2020-03-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,122.2,122.2,122.2,122.2,0 -2020-03-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,126.66,126.66,126.66,126.66,0 -2020-03-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,118.44,118.44,118.44,118.44,0 -2020-03-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,115.34,115.34,115.34,115.34,0 -2020-03-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,110.36,110.36,110.36,110.36,0 -2020-03-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,107.71,107.71,107.71,107.71,0 -2020-03-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,111.81,111.81,111.81,111.81,0 -2020-03-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,98.6,98.6,98.6,98.6,0 -2020-03-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,99.78,99.78,99.78,99.78,0 -2020-03-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,104.27,104.27,104.27,104.27,0 -2020-03-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,107.88,107.88,107.88,107.88,0 -2020-03-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,107.85,107.85,107.85,107.85,0 -2020-03-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,105.52,105.52,105.52,105.52,0 -2020-03-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,109.41,109.41,109.41,109.41,0 -2020-04-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,106.17,106.17,106.17,106.17,0 -2020-04-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,105.34,105.34,105.34,105.34,0 -2020-04-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,111.87,111.87,111.87,111.87,0 -2020-04-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,112.41,112.41,112.41,112.41,0 -2020-04-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,117.27,117.27,117.27,117.27,0 -2020-04-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,117.02,117.02,117.02,117.02,0 -2020-04-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,117.01,117.01,117.01,117.01,0 -2020-04-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,118.32,118.32,118.32,118.32,0 -2020-04-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,121.42,121.42,121.42,121.42,0 -2020-04-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,121.16,121.16,121.16,121.16,0 -2020-04-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,118.07,118.07,118.07,118.07,0 -2020-04-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,119.34,119.34,119.34,119.34,0 -2020-04-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,120.48,120.48,120.48,120.48,0 -2020-04-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,118.66,118.66,118.66,118.66,0 -2020-04-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,120.47,120.47,120.47,120.47,0 -2020-04-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,120.94,120.94,120.94,120.94,0 -2020-04-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,122.79,122.79,122.79,122.79,0 -2020-04-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,125.43,125.43,125.43,125.43,0 -2020-05-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,120.87,120.87,120.87,120.87,0 -2020-05-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,119.68,119.68,119.68,119.68,0 -2020-05-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,120.47,120.47,120.47,120.47,0 -2020-05-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,119.69,119.69,119.69,119.69,0 -2020-05-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,119.67,119.67,119.67,119.67,0 -2020-05-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,120.1,120.1,120.1,120.1,0 -2020-05-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,119.85,119.85,119.85,119.85,0 -2020-05-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,121.77,121.77,121.77,121.77,0 -2020-05-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,119.51,119.51,119.51,119.51,0 -2020-05-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,119.27,119.27,119.27,119.27,0 -2020-05-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,115.81,115.81,115.81,115.81,0 -2020-05-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,116.62,116.62,116.62,116.62,0 -2020-05-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,118.89,118.89,118.89,118.89,0 -2020-05-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,119.3,119.3,119.3,119.3,0 -2020-05-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,118.86,118.86,118.86,118.86,0 -2020-05-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,118.78,118.78,118.78,118.78,0 -2020-05-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,120.33,120.33,120.33,120.33,0 -2020-05-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,121.87,121.87,121.87,121.87,0 -2020-05-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,123.48,123.48,123.48,123.48,0 -2020-06-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,125.64,125.64,125.64,125.64,0 -2020-06-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,127.8,127.8,127.8,127.8,0 -2020-06-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,128.34,128.34,128.34,128.34,0 -2020-06-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,128.27,128.27,128.27,128.27,0 -2020-06-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,130.15,130.15,130.15,130.15,0 -2020-06-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,130.58,130.58,130.58,130.58,0 -2020-06-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,129.42,129.42,129.42,129.42,0 -2020-06-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,130.38,130.38,130.38,130.38,0 -2020-06-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,127.79,127.79,127.79,127.79,0 -2020-06-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,128.68,128.68,128.68,128.68,0 -2020-06-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,127.74,127.74,127.74,127.74,0 -2020-06-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,128.27,128.27,128.27,128.27,0 -2020-06-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,128.08,128.08,128.08,128.08,0 -2020-06-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,129.79,129.79,129.79,129.79,0 -2020-06-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,131.33,131.33,131.33,131.33,0 -2020-06-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,133.22,133.22,133.22,133.22,0 -2020-06-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,135.32,135.32,135.32,135.32,0 -2020-06-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,133.43,133.43,133.43,133.43,0 -2020-06-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,133.53,133.53,133.53,133.53,0 -2020-06-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,134.1,134.1,134.1,134.1,0 -2020-06-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,132.91,132.91,132.91,132.91,0 -2020-06-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,133.33,133.33,133.33,133.33,0 -2020-07-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,134.03,134.03,134.03,134.03,0 -2020-07-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,135.65,135.65,135.65,135.65,0 -2020-07-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,136.65,136.65,136.65,136.65,0 -2020-07-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,138.35,138.35,138.35,138.35,0 -2020-07-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,138.31,138.31,138.31,138.31,0 -2020-07-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,137.45,137.45,137.45,137.45,0 -2020-07-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,138.8,138.8,138.8,138.8,0 -2020-07-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,137.97,137.97,137.97,137.97,0 -2020-07-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,138.72,138.72,138.72,138.72,0 -2020-07-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,136.97,136.97,136.97,136.97,0 -2020-07-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,136.56,136.56,136.56,136.56,0 -2020-07-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,137.9,137.9,137.9,137.9,0 -2020-07-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,139.8,139.8,139.8,139.8,0 -2020-07-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,141.03,141.03,141.03,141.03,0 -2020-07-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,142.52,142.52,142.52,142.52,0 -2020-07-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,142.04,142.04,142.04,142.04,0 -2020-07-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,143.53,143.53,143.53,143.53,0 -2020-07-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,143.14,143.14,143.14,143.14,0 -2020-07-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,142.85,142.85,142.85,142.85,0 -2020-07-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,144.9,144.9,144.9,144.9,0 -2020-07-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,144.33,144.33,144.33,144.33,0 -2020-07-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,143.54,143.54,143.54,143.54,0 -2020-07-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,144.11,144.11,144.11,144.11,0 -2020-08-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,142.98,142.98,142.98,142.98,0 -2020-08-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,145.0,145.0,145.0,145.0,0 -2020-08-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,145.5,145.5,145.5,145.5,0 -2020-08-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,146.45,146.45,146.45,146.45,0 -2020-08-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,146.49,146.49,146.49,146.49,0 -2020-08-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.67,149.67,149.67,149.67,0 -2020-08-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.68,149.68,149.68,149.68,0 -2020-08-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.3,149.3,149.3,149.3,0 -2020-08-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.52,149.52,149.52,149.52,0 -2020-08-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.43,148.43,148.43,148.43,0 -2020-08-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.84,148.84,148.84,148.84,0 -2020-08-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.86,149.86,149.86,149.86,0 -2020-08-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.82,150.82,150.82,150.82,0 -2020-08-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.15,150.15,150.15,150.15,0 -2020-08-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.95,150.95,150.95,150.95,0 -2020-08-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.19,151.19,151.19,151.19,0 -2020-08-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.53,151.53,151.53,151.53,0 -2020-08-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.99,151.99,151.99,151.99,0 -2020-08-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.45,152.45,152.45,152.45,0 -2020-08-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,153.45,153.45,153.45,153.45,0 -2020-08-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.21,148.21,148.21,148.21,0 -2020-09-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.18,149.18,149.18,149.18,0 -2020-09-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.0,151.0,151.0,151.0,0 -2020-09-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.85,150.85,150.85,150.85,0 -2020-09-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.2,148.2,148.2,148.2,0 -2020-09-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,147.89,147.89,147.89,147.89,0 -2020-09-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,146.87,146.87,146.87,146.87,0 -2020-09-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,146.45,146.45,146.45,146.45,0 -2020-09-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.43,148.43,148.43,148.43,0 -2020-09-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.91,148.91,148.91,148.91,0 -2020-09-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.94,149.94,149.94,149.94,0 -2020-09-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.19,151.19,151.19,151.19,0 -2020-09-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.2,152.2,152.2,152.2,0 -2020-09-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.53,151.53,151.53,151.53,0 -2020-09-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.75,151.75,151.75,151.75,0 -2020-09-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,147.76,147.76,147.76,147.76,0 -2020-09-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,146.31,146.31,146.31,146.31,0 -2020-09-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,145.93,145.93,145.93,145.93,0 -2020-09-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,141.81,141.81,141.81,141.81,0 -2020-09-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,145.06,145.06,145.06,145.06,0 -2020-09-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,147.72,147.72,147.72,147.72,0 -2020-09-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,147.89,147.89,147.89,147.89,0 -2020-09-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.01,148.01,148.01,148.01,0 -2020-10-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.34,149.34,149.34,149.34,0 -2020-10-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.93,149.93,149.93,149.93,0 -2020-10-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.95,150.95,150.95,150.95,0 -2020-10-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.02,151.02,151.02,151.02,0 -2020-10-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.78,151.78,151.78,151.78,0 -2020-10-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.29,152.29,152.29,152.29,0 -2020-10-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.67,151.67,151.67,151.67,0 -2020-10-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.93,151.93,151.93,151.93,0 -2020-10-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.11,152.11,152.11,152.11,0 -2020-10-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,148.92,148.92,148.92,148.92,0 -2020-10-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.25,150.25,150.25,150.25,0 -2020-10-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.32,151.32,151.32,151.32,0 -2020-10-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.64,151.64,151.64,151.64,0 -2020-10-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.73,151.73,151.73,151.73,0 -2020-10-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.96,151.96,151.96,151.96,0 -2020-10-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.61,152.61,152.61,152.61,0 -2020-10-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.47,150.47,150.47,150.47,0 -2020-10-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,152.23,152.23,152.23,152.23,0 -2020-10-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.68,150.68,150.68,150.68,0 -2020-10-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.49,149.49,149.49,149.49,0 -2020-10-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.51,149.51,149.51,149.51,0 -2020-11-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,149.37,149.37,149.37,149.37,0 -2020-11-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,150.52,150.52,150.52,150.52,0 -2020-11-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,151.72,151.72,151.72,151.72,0 -2020-11-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,154.14,154.14,154.14,154.14,0 -2020-11-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,155.19,155.19,155.19,155.19,0 -2020-11-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,156.46,156.46,156.46,156.46,0 -2020-11-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,156.08,156.08,156.08,156.08,0 -2020-11-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,157.9,157.9,157.9,157.9,0 -2020-11-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,158.26,158.26,158.26,158.26,0 -2020-11-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,158.54,158.54,158.54,158.54,0 -2020-11-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,160.68,160.68,160.68,160.68,0 -2020-11-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,162.43,162.43,162.43,162.43,0 -2020-11-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,160.91,160.91,160.91,160.91,0 -2020-11-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,162.13,162.13,162.13,162.13,0 -2020-11-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,162.86,162.86,162.86,162.86,0 -2020-11-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,164.48,164.48,164.48,164.48,0 -2020-11-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,162.89,162.89,162.89,162.89,0 -2020-11-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,164.23,164.23,164.23,164.23,0 -2020-11-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,164.97,164.97,164.97,164.97,0 -2020-12-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,167.39,167.39,167.39,167.39,0 -2020-12-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,167.97,167.97,167.97,167.97,0 -2020-12-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,168.74,168.74,168.74,168.74,0 -2020-12-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,169.69,169.69,169.69,169.69,0 -2020-12-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,171.32,171.32,171.32,171.32,0 -2020-12-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,172.01,172.01,172.01,172.01,0 -2020-12-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,172.93,172.93,172.93,172.93,0 -2020-12-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,172.11,172.11,172.11,172.11,0 -2020-12-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,172.15,172.15,172.15,172.15,0 -2020-12-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,173.3,173.3,173.3,173.3,0 -2020-12-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,173.47,173.47,173.47,173.47,0 -2020-12-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,175.09,175.09,175.09,175.09,0 -2020-12-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,175.33,175.33,175.33,175.33,0 -2020-12-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,176.07,176.07,176.07,176.07,0 -2020-12-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,169.44,169.44,169.44,169.44,0 -2020-12-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,171.46,171.46,171.46,171.46,0 -2020-12-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,173.77,173.77,173.77,173.77,0 -2020-12-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,175.96,175.96,175.96,175.96,0 -2020-12-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,177.39,177.39,177.39,177.39,0 -2020-12-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,177.99,177.99,177.99,177.99,0 -2020-12-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,178.29,178.29,178.29,178.29,0 -2021-01-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,179.43,179.43,179.43,179.43,0 -2021-01-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,181.79,181.79,181.79,181.79,0 -2021-01-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,182.53,182.53,182.53,182.53,0 -2021-01-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,182.59,182.59,182.59,182.59,0 -2021-01-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,183.7,183.7,183.7,183.7,0 -2021-01-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,186.18,186.18,186.18,186.18,0 -2021-01-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,187.55,187.55,187.55,187.55,0 -2021-01-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.54,188.54,188.54,188.54,0 -2021-01-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.82,188.82,188.82,188.82,0 -2021-01-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,189.23,189.23,189.23,189.23,0 -2021-01-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,186.95,186.95,186.95,186.95,0 -2021-01-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,184.43,184.43,184.43,184.43,0 -2021-01-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,187.35,187.35,187.35,187.35,0 -2021-01-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,189.08,189.08,189.08,189.08,0 -2021-01-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,187.8,187.8,187.8,187.8,0 -2021-01-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,185.59,185.59,185.59,185.59,0 -2021-01-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,184.29,184.29,184.29,184.29,0 -2021-01-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,182.29,182.29,182.29,182.29,0 -2021-01-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,181.03,181.03,181.03,181.03,0 -2021-01-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,179.2,179.2,179.2,179.2,0 -2021-02-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,185.07,185.07,185.07,185.07,0 -2021-02-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,190.17,190.17,190.17,190.17,0 -2021-02-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,191.74,191.74,191.74,191.74,0 -2021-02-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,193.32,193.32,193.32,193.32,0 -2021-02-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,192.85,192.85,192.85,192.85,0 -2021-02-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.82,194.82,194.82,194.82,0 -2021-02-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.58,194.58,194.58,194.58,0 -2021-02-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.81,194.81,194.81,194.81,0 -2021-02-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,195.56,195.56,195.56,195.56,0 -2021-02-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,195.44,195.44,195.44,195.44,0 -2021-02-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,197.34,197.34,197.34,197.34,0 -2021-02-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,197.5,197.5,197.5,197.5,0 -2021-02-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,196.75,196.75,196.75,196.75,0 -2021-02-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,197.02,197.02,197.02,197.02,0 -2021-02-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.43,194.43,194.43,194.43,0 -2021-02-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,190.04,190.04,190.04,190.04,0 -2021-02-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,190.91,190.91,190.91,190.91,0 -2021-02-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,193.61,193.61,193.61,193.61,0 -2021-02-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,195.45,195.45,195.45,195.45,0 -2021-02-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,189.93,189.93,189.93,189.93,0 -2021-03-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,191.9,191.9,191.9,191.9,0 -2021-03-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.79,194.79,194.79,194.79,0 -2021-03-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,198.14,198.14,198.14,198.14,0 -2021-03-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,197.47,197.47,197.47,197.47,0 -2021-03-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.66,194.66,194.66,194.66,0 -2021-03-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,196.05,196.05,196.05,196.05,0 -2021-03-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,196.33,196.33,196.33,196.33,0 -2021-03-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,197.61,197.61,197.61,197.61,0 -2021-03-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,195.81,195.81,195.81,195.81,0 -2021-03-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.26,194.26,194.26,194.26,0 -2021-03-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,193.87,193.87,193.87,193.87,0 -2021-03-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,190.48,190.48,190.48,190.48,0 -2021-03-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.39,188.39,188.39,188.39,0 -2021-03-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,190.07,190.07,190.07,190.07,0 -2021-03-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,191.1,191.1,191.1,191.1,0 -2021-03-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,191.87,191.87,191.87,191.87,0 -2021-03-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.46,188.46,188.46,188.46,0 -2021-03-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,185.61,185.61,185.61,185.61,0 -2021-03-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.15,188.15,188.15,188.15,0 -2021-03-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,191.23,191.23,191.23,191.23,0 -2021-03-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,190.9,190.9,190.9,190.9,0 -2021-04-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,192.81,192.81,192.81,192.81,0 -2021-04-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,189.52,189.52,189.52,189.52,0 -2021-04-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,190.07,190.07,190.07,190.07,0 -2021-04-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,192.15,192.15,192.15,192.15,0 -2021-04-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,193.13,193.13,193.13,193.13,0 -2021-04-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,193.67,193.67,193.67,193.67,0 -2021-04-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,186.19,186.19,186.19,186.19,0 -2021-04-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.73,188.73,188.73,188.73,0 -2021-04-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,189.47,189.47,189.47,189.47,0 -2021-04-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,191.52,191.52,191.52,191.52,0 -2021-04-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.16,188.16,188.16,188.16,0 -2021-04-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.14,188.14,188.14,188.14,0 -2021-04-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,189.47,189.47,189.47,189.47,0 -2021-04-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,188.81,188.81,188.81,188.81,0 -2021-04-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,191.23,191.23,191.23,191.23,0 -2021-04-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,193.19,193.19,193.19,193.19,0 -2021-04-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,195.05,195.05,195.05,195.05,0 -2021-04-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.33,194.33,194.33,194.33,0 -2021-04-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,192.23,192.23,192.23,192.23,0 -2021-05-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,192.98,192.98,192.98,192.98,0 -2021-05-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,191.46,191.46,191.46,191.46,0 -2021-05-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,194.07,194.07,194.07,194.07,0 -2021-05-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,195.04,195.04,195.04,195.04,0 -2021-05-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,195.81,195.81,195.81,195.81,0 -2021-05-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,198.8,198.8,198.8,198.8,0 -2021-05-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,198.82,198.82,198.82,198.82,0 -2021-05-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,197.15,197.15,197.15,197.15,0 -2021-05-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,195.7,195.7,195.7,195.7,0 -2021-05-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,197.46,197.46,197.46,197.46,0 -2021-05-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,199.9,199.9,199.9,199.9,0 -2021-05-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,199.98,199.98,199.98,199.98,0 -2021-05-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,199.38,199.38,199.38,199.38,0 -2021-05-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,201.82,201.82,201.82,201.82,0 -2021-05-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,203.02,203.02,203.02,203.02,0 -2021-05-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,202.43,202.43,202.43,202.43,0 -2021-05-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,203.04,203.04,203.04,203.04,0 -2021-05-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,203.98,203.98,203.98,203.98,0 -2021-05-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,204.54,204.54,204.54,204.54,0 -2021-05-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,205.82,205.82,205.82,205.82,0 -2021-06-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,205.83,205.83,205.83,205.83,0 -2021-06-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,207.56,207.56,207.56,207.56,0 -2021-06-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,209.05,209.05,209.05,209.05,0 -2021-06-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,208.99,208.99,208.99,208.99,0 -2021-06-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,210.98,210.98,210.98,210.98,0 -2021-06-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,211.57,211.57,211.57,211.57,0 -2021-06-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,210.28,210.28,210.28,210.28,0 -2021-06-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.5,212.5,212.5,212.5,0 -2021-06-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.71,212.71,212.71,212.71,0 -2021-06-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.49,212.49,212.49,212.49,0 -2021-06-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,213.15,213.15,213.15,213.15,0 -2021-06-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.11,212.11,212.11,212.11,0 -2021-06-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,211.15,211.15,211.15,211.15,0 -2021-06-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,209.68,209.68,209.68,209.68,0 -2021-06-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,210.17,210.17,210.17,210.17,0 -2021-06-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,210.96,210.96,210.96,210.96,0 -2021-06-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,210.83,210.83,210.83,210.83,0 -2021-06-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,211.23,211.23,211.23,211.23,0 -2021-06-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,213.16,213.16,213.16,213.16,0 -2021-06-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,213.68,213.68,213.68,213.68,0 -2021-06-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.46,212.46,212.46,212.46,0 -2021-06-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.73,212.73,212.73,212.73,0 -2021-07-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.06,212.06,212.06,212.06,0 -2021-07-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.96,212.96,212.96,212.96,0 -2021-07-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.5,214.5,214.5,214.5,0 -2021-07-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,213.49,213.49,213.49,213.49,0 -2021-07-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.29,214.29,214.29,214.29,0 -2021-07-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.72,212.72,212.72,212.72,0 -2021-07-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.87,212.87,212.87,212.87,0 -2021-07-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.21,214.21,214.21,214.21,0 -2021-07-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.87,215.87,215.87,215.87,0 -2021-07-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.12,217.12,217.12,217.12,0 -2021-07-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,218.05,218.05,218.05,218.05,0 -2021-07-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,218.46,218.46,218.46,218.46,0 -2021-07-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,216.93,216.93,216.93,216.93,0 -2021-07-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.3,214.3,214.3,214.3,0 -2021-07-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.44,217.44,217.44,217.44,0 -2021-07-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.47,217.47,217.47,217.47,0 -2021-07-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,216.79,216.79,216.79,216.79,0 -2021-07-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.84,215.84,215.84,215.84,0 -2021-07-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.98,214.98,214.98,214.98,0 -2021-07-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.88,215.88,215.88,215.88,0 -2021-07-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.72,217.72,217.72,217.72,0 -2021-08-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,219.5,219.5,219.5,219.5,0 -2021-08-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.02,222.02,222.02,222.02,0 -2021-08-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.12,222.12,222.12,222.12,0 -2021-08-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.19,222.19,222.19,222.19,0 -2021-08-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.3,221.3,221.3,221.3,0 -2021-08-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,220.52,220.52,220.52,220.52,0 -2021-08-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,220.0,220.0,220.0,220.0,0 -2021-08-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,219.18,219.18,219.18,219.18,0 -2021-08-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,220.77,220.77,220.77,220.77,0 -2021-08-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.61,221.61,221.61,221.61,0 -2021-08-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,220.84,220.84,220.84,220.84,0 -2021-08-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.2,221.2,221.2,221.2,0 -2021-08-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.41,221.41,221.41,221.41,0 -2021-08-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.22,217.22,217.22,217.22,0 -2021-08-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,216.75,216.75,216.75,216.75,0 -2021-08-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,219.29,219.29,219.29,219.29,0 -2021-08-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,219.58,219.58,219.58,219.58,0 -2021-08-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,219.86,219.86,219.86,219.86,0 -2021-08-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.52,221.52,221.52,221.52,0 -2021-08-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,224.92,224.92,224.92,224.92,0 -2021-08-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,226.65,226.65,226.65,226.65,0 -2021-09-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,227.03,227.03,227.03,227.03,0 -2021-09-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,228.79,228.79,228.79,228.79,0 -2021-09-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.56,229.56,229.56,229.56,0 -2021-09-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.23,230.23,230.23,230.23,0 -2021-09-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.53,229.53,229.53,229.53,0 -2021-09-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.69,229.69,229.69,229.69,0 -2021-09-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.05,230.05,230.05,230.05,0 -2021-09-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.59,229.59,229.59,229.59,0 -2021-09-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.49,230.49,230.49,230.49,0 -2021-09-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.82,232.82,232.82,232.82,0 -2021-09-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.54,233.54,233.54,233.54,0 -2021-09-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.56,231.56,231.56,231.56,0 -2021-09-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,228.1,228.1,228.1,228.1,0 -2021-09-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.43,229.43,229.43,229.43,0 -2021-09-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.03,231.03,231.03,231.03,0 -2021-09-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,234.04,234.04,234.04,234.04,0 -2021-09-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.06,233.06,233.06,233.06,0 -2021-09-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.22,233.22,233.22,233.22,0 -2021-09-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.8,231.8,231.8,231.8,0 -2021-09-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.42,232.42,232.42,232.42,0 -2021-09-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.15,232.15,232.15,232.15,0 -2021-10-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.57,231.57,231.57,231.57,0 -2021-10-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.5,233.5,233.5,233.5,0 -2021-10-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,234.73,234.73,234.73,234.73,0 -2021-10-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.15,232.15,232.15,232.15,0 -2021-10-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,235.58,235.58,235.58,235.58,0 -2021-10-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.48,236.48,236.48,236.48,0 -2021-10-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.14,238.14,238.14,238.14,0 -2021-10-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.28,238.28,238.28,238.28,0 -2021-10-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.59,241.59,241.59,241.59,0 -2021-10-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.05,243.05,243.05,243.05,0 -2021-10-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.74,245.74,245.74,245.74,0 -2021-10-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.57,243.57,243.57,243.57,0 -2021-10-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,240.95,240.95,240.95,240.95,0 -2021-10-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.4,241.4,241.4,241.4,0 -2021-10-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.47,241.47,241.47,241.47,0 -2021-10-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,240.78,240.78,240.78,240.78,0 -2021-10-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.26,243.26,243.26,243.26,0 -2021-10-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.52,243.52,243.52,243.52,0 -2021-10-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.86,238.86,238.86,238.86,0 -2021-10-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.28,238.28,238.28,238.28,0 -2021-11-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.84,241.84,241.84,241.84,0 -2021-11-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.65,242.65,242.65,242.65,0 -2021-11-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.08,242.08,242.08,242.08,0 -2021-11-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.03,246.03,246.03,246.03,0 -2021-11-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.27,247.27,247.27,247.27,0 -2021-11-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.27,247.27,247.27,247.27,0 -2021-11-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.28,245.28,245.28,245.28,0 -2021-11-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,248.19,248.19,248.19,248.19,0 -2021-11-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.92,247.92,247.92,247.92,0 -2021-11-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.7,246.7,246.7,246.7,0 -2021-11-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.69,245.69,245.69,245.69,0 -2021-11-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.46,242.46,242.46,242.46,0 -2021-11-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.69,236.69,236.69,236.69,0 -2021-11-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,239.2,239.2,239.2,239.2,0 -2021-11-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.4,238.4,238.4,238.4,0 -2021-11-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,239.13,239.13,239.13,239.13,0 -2021-11-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.92,232.92,232.92,232.92,0 -2021-11-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.12,231.12,231.12,231.12,0 -2021-11-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.08,231.08,231.08,231.08,0 -2021-12-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.51,232.51,232.51,232.51,0 -2021-12-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,234.99,234.99,234.99,234.99,0 -2021-12-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.52,233.52,233.52,233.52,0 -2021-12-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.95,229.95,229.95,229.95,0 -2021-12-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.21,233.21,233.21,233.21,0 -2021-12-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.34,236.34,236.34,236.34,0 -2021-12-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.94,236.94,236.94,236.94,0 -2021-12-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.72,237.72,237.72,237.72,0 -2021-12-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.05,237.05,237.05,237.05,0 -2021-12-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.46,236.46,236.46,236.46,0 -2021-12-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,235.21,235.21,235.21,235.21,0 -2021-12-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,234.11,234.11,234.11,234.11,0 -2021-12-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.98,229.98,229.98,229.98,0 -2021-12-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,224.37,224.37,224.37,224.37,0 -2021-12-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,226.41,226.41,226.41,226.41,0 -2021-12-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.29,229.29,229.29,229.29,0 -2021-12-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.55,231.55,231.55,231.55,0 -2021-12-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.12,230.12,230.12,230.12,0 -2021-12-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.25,231.25,231.25,231.25,0 -2021-12-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.95,233.95,233.95,233.95,0 -2021-12-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.24,233.24,233.24,233.24,0 -2021-12-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.91,232.91,232.91,232.91,0 -2022-01-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.81,237.81,237.81,237.81,0 -2022-01-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.93,238.93,238.93,238.93,0 -2022-01-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,239.65,239.65,239.65,239.65,0 -2022-01-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.67,238.67,238.67,238.67,0 -2022-01-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,239.5,239.5,239.5,239.5,0 -2022-01-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.12,242.12,242.12,242.12,0 -2022-01-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.61,242.61,242.61,242.61,0 -2022-01-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,244.73,244.73,244.73,244.73,0 -2022-01-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.95,245.95,245.95,245.95,0 -2022-01-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.6,246.6,246.6,246.6,0 -2022-01-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.58,247.58,247.58,247.58,0 -2022-01-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.94,243.94,243.94,243.94,0 -2022-01-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.68,242.68,242.68,242.68,0 -2022-01-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.06,241.06,241.06,241.06,0 -2022-01-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.59,236.59,236.59,236.59,0 -2022-01-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.56,230.56,230.56,230.56,0 -2022-01-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.39,233.39,233.39,233.39,0 -2022-01-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.81,231.81,231.81,231.81,0 -2022-01-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.78,232.78,232.78,232.78,0 -2022-01-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.87,236.87,236.87,236.87,0 -2022-02-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.85,238.85,238.85,238.85,0 -2022-02-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,240.12,240.12,240.12,240.12,0 -2022-02-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.82,237.82,237.82,237.82,0 -2022-02-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.86,236.86,236.86,236.86,0 -2022-02-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.37,233.37,233.37,233.37,0 -2022-02-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.86,232.86,232.86,232.86,0 -2022-02-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,235.59,235.59,235.59,235.59,0 -2022-02-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.15,236.15,236.15,236.15,0 -2022-02-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.86,232.86,232.86,232.86,0 -2022-02-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,225.31,225.31,225.31,225.31,0 -2022-02-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.52,230.52,230.52,230.52,0 -2022-02-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.81,230.81,230.81,230.81,0 -2022-02-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.49,230.49,230.49,230.49,0 -2022-02-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.26,229.26,229.26,229.26,0 -2022-02-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,227.5,227.5,227.5,227.5,0 -2022-02-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,224.58,224.58,224.58,224.58,0 -2022-02-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,225.04,225.04,225.04,225.04,0 -2022-02-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,213.99,213.99,213.99,213.99,0 -2022-02-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,219.95,219.95,219.95,219.95,0 -2022-02-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.6,221.6,221.6,221.6,0 -2022-03-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,220.11,220.11,220.11,220.11,0 -2022-03-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,218.97,218.97,218.97,218.97,0 -2022-03-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.85,215.85,215.85,215.85,0 -2022-03-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,211.37,211.37,211.37,211.37,0 -2022-03-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,213.61,213.61,213.61,213.61,0 -2022-03-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.92,217.92,217.92,217.92,0 -2022-03-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,220.8,220.8,220.8,220.8,0 -2022-03-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.0,222.0,222.0,222.0,0 -2022-03-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,223.87,223.87,223.87,223.87,0 -2022-03-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.05,222.05,222.05,222.05,0 -2022-03-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,226.13,226.13,226.13,226.13,0 -2022-03-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,228.32,228.32,228.32,228.32,0 -2022-03-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,226.58,226.58,226.58,226.58,0 -2022-03-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,228.28,228.28,228.28,228.28,0 -2022-03-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,227.49,227.49,227.49,227.49,0 -2022-03-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,227.76,227.76,227.76,227.76,0 -2022-03-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,227.03,227.03,227.03,227.03,0 -2022-03-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,227.41,227.41,227.41,227.41,0 -2022-03-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,228.83,228.83,228.83,228.83,0 -2022-03-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.19,230.19,230.19,230.19,0 -2022-03-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.62,230.62,230.62,230.62,0 -2022-04-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.61,233.61,233.61,233.61,0 -2022-04-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.37,236.37,236.37,236.37,0 -2022-04-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.86,236.86,236.86,236.86,0 -2022-04-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.17,237.17,237.17,237.17,0 -2022-04-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.35,236.35,236.35,236.35,0 -2022-04-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.15,238.15,238.15,238.15,0 -2022-04-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.19,238.19,238.19,238.19,0 -2022-04-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,235.95,235.95,235.95,235.95,0 -2022-04-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.31,236.31,236.31,236.31,0 -2022-04-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.8,233.8,233.8,233.8,0 -2022-04-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.97,230.97,230.97,230.97,0 -2022-04-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.1,233.1,233.1,233.1,0 -2022-04-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,235.48,235.48,235.48,235.48,0 -2022-04-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.59,232.59,232.59,232.59,0 -2022-04-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,228.68,228.68,228.68,228.68,0 -2022-04-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.08,232.08,232.08,232.08,0 -2022-04-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.58,230.58,230.58,230.58,0 -2022-04-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,232.56,232.56,232.56,232.56,0 -2022-04-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.42,230.42,230.42,230.42,0 -2022-05-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.15,229.15,229.15,229.15,0 -2022-05-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,224.51,224.51,224.51,224.51,0 -2022-05-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,225.22,225.22,225.22,225.22,0 -2022-05-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.67,222.67,222.67,222.67,0 -2022-05-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,220.73,220.73,220.73,220.73,0 -2022-05-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.75,217.75,217.75,217.75,0 -2022-05-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.01,217.01,217.01,217.01,0 -2022-05-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.52,212.52,212.52,212.52,0 -2022-05-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,213.08,213.08,213.08,213.08,0 -2022-05-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.25,214.25,214.25,214.25,0 -2022-05-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,218.49,218.49,218.49,218.49,0 -2022-05-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.61,217.61,217.61,217.61,0 -2022-05-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.66,212.66,212.66,212.66,0 -2022-05-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.04,217.04,217.04,217.04,0 -2022-05-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,216.96,216.96,216.96,216.96,0 -2022-05-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.76,215.76,215.76,215.76,0 -2022-05-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.0,214.0,214.0,214.0,0 -2022-05-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,216.44,216.44,216.44,216.44,0 -2022-05-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,218.26,218.26,218.26,218.26,0 -2022-05-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.9,222.9,222.9,222.9,0 -2022-05-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,223.51,223.51,223.51,223.51,0 -2022-06-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,223.66,223.66,223.66,223.66,0 -2022-06-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,224.57,224.57,224.57,224.57,0 -2022-06-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,223.05,223.05,223.05,223.05,0 -2022-06-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,223.01,223.01,223.01,223.01,0 -2022-06-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.5,221.5,221.5,221.5,0 -2022-06-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,220.62,220.62,220.62,220.62,0 -2022-06-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.86,221.86,221.86,221.86,0 -2022-06-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,219.76,219.76,219.76,219.76,0 -2022-06-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.4,214.4,214.4,214.4,0 -2022-06-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.34,214.34,214.34,214.34,0 -2022-06-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.37,214.37,214.37,214.37,0 -2022-06-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,209.76,209.76,209.76,209.76,0 -2022-06-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,208.37,208.37,208.37,208.37,0 -2022-06-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,206.82,206.82,206.82,206.82,0 -2022-06-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,210.77,210.77,210.77,210.77,0 -2022-06-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,208.05,208.05,208.05,208.05,0 -2022-06-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,210.82,210.82,210.82,210.82,0 -2022-06-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,212.99,212.99,212.99,212.99,0 -2022-06-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.2,215.2,215.2,215.2,0 -2022-06-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.95,215.95,215.95,215.95,0 -2022-06-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.52,215.52,215.52,215.52,0 -2022-06-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,214.76,214.76,214.76,214.76,0 -2022-07-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,215.66,215.66,215.66,215.66,0 -2022-07-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,217.34,217.34,217.34,217.34,0 -2022-07-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,216.93,216.93,216.93,216.93,0 -2022-07-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,219.48,219.48,219.48,219.48,0 -2022-07-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.04,222.04,222.04,222.04,0 -2022-07-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,223.3,223.3,223.3,223.3,0 -2022-07-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,224.04,224.04,224.04,224.04,0 -2022-07-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.45,222.45,222.45,222.45,0 -2022-07-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.82,221.82,221.82,221.82,0 -2022-07-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,221.38,221.38,221.38,221.38,0 -2022-07-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,222.78,222.78,222.78,222.78,0 -2022-07-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,226.38,226.38,226.38,226.38,0 -2022-07-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,227.57,227.57,227.57,227.57,0 -2022-07-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,228.74,228.74,228.74,228.74,0 -2022-07-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,230.9,230.9,230.9,230.9,0 -2022-07-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.07,231.07,231.07,231.07,0 -2022-07-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.88,229.88,229.88,229.88,0 -2022-07-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,228.24,228.24,228.24,228.24,0 -2022-07-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,229.92,229.92,229.92,229.92,0 -2022-07-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,231.8,231.8,231.8,231.8,0 -2022-07-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.79,233.79,233.79,233.79,0 -2022-08-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.36,236.36,236.36,236.36,0 -2022-08-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.43,236.43,236.43,236.43,0 -2022-08-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.34,236.34,236.34,236.34,0 -2022-08-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,236.69,236.69,236.69,236.69,0 -2022-08-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.53,237.53,237.53,237.53,0 -2022-08-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.33,238.33,238.33,238.33,0 -2022-08-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.28,238.28,238.28,238.28,0 -2022-08-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,240.28,240.28,240.28,240.28,0 -2022-08-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.0,241.0,241.0,241.0,0 -2022-08-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.06,243.06,243.06,243.06,0 -2022-08-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.85,243.85,243.85,243.85,0 -2022-08-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,244.69,244.69,244.69,244.69,0 -2022-08-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.29,242.29,242.29,242.29,0 -2022-08-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,239.01,239.01,239.01,239.01,0 -2022-08-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,240.45,240.45,240.45,240.45,0 -2022-08-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.35,241.35,241.35,241.35,0 -2022-08-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.93,241.93,241.93,241.93,0 -2022-08-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.56,242.56,242.56,242.56,0 -2022-08-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,239.93,239.93,239.93,239.93,0 -2022-08-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,244.36,244.36,244.36,244.36,0 -2022-09-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.58,243.58,243.58,243.58,0 -2022-09-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.06,243.06,243.06,243.06,0 -2022-09-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,244.32,244.32,244.32,244.32,0 -2022-09-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.14,245.14,245.14,245.14,0 -2022-09-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.29,245.29,245.29,245.29,0 -2022-09-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.59,247.59,247.59,247.59,0 -2022-09-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.76,247.76,247.76,247.76,0 -2022-09-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.57,249.57,249.57,249.57,0 -2022-09-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.86,250.86,250.86,250.86,0 -2022-09-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.61,250.61,250.61,250.61,0 -2022-09-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.7,249.7,249.7,249.7,0 -2022-09-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,244.41,244.41,244.41,244.41,0 -2022-09-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.25,245.25,245.25,245.25,0 -2022-09-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,248.41,248.41,248.41,248.41,0 -2022-09-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.49,246.49,246.49,246.49,0 -2022-09-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.62,245.62,245.62,245.62,0 -2022-09-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,240.78,240.78,240.78,240.78,0 -2022-09-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,235.02,235.02,235.02,235.02,0 -2022-09-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,235.27,235.27,235.27,235.27,0 -2022-09-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.37,233.37,233.37,233.37,0 -2022-09-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,233.85,233.85,233.85,233.85,0 -2022-09-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.38,237.38,237.38,237.38,0 -2022-10-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,234.76,234.76,234.76,234.76,0 -2022-10-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,239.8,239.8,239.8,239.8,0 -2022-10-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.44,241.44,241.44,241.44,0 -2022-10-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,241.49,241.49,241.49,241.49,0 -2022-10-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,240.63,240.63,240.63,240.63,0 -2022-10-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.17,237.17,237.17,237.17,0 -2022-10-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.92,238.92,238.92,238.92,0 -2022-10-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,237.28,237.28,237.28,237.28,0 -2022-10-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,238.13,238.13,238.13,238.13,0 -2022-10-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,239.55,239.55,239.55,239.55,0 -2022-10-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.35,242.35,242.35,242.35,0 -2022-10-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,242.25,242.25,242.25,242.25,0 -2022-10-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.07,243.07,243.07,243.07,0 -2022-10-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.61,243.61,243.61,243.61,0 -2022-10-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.93,246.93,246.93,246.93,0 -2022-10-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.06,249.06,249.06,249.06,0 -2022-10-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,248.6,248.6,248.6,248.6,0 -2022-10-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.17,251.17,251.17,251.17,0 -2022-11-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.55,252.55,252.55,252.55,0 -2022-11-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.82,251.82,251.82,251.82,0 -2022-11-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.48,252.48,252.48,252.48,0 -2022-11-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.71,252.71,252.71,252.71,0 -2022-11-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.52,254.52,254.52,254.52,0 -2022-11-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.83,253.83,253.83,253.83,0 -2022-11-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.85,251.85,251.85,251.85,0 -2022-11-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.6,253.6,253.6,253.6,0 -2022-11-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.67,253.67,253.67,253.67,0 -2022-11-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.59,254.59,254.59,254.59,0 -2022-11-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.62,253.62,253.62,253.62,0 -2022-11-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.33,253.33,253.33,253.33,0 -2022-11-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.53,252.53,252.53,252.53,0 -2022-11-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.27,251.27,251.27,251.27,0 -2022-11-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.93,251.93,251.93,251.93,0 -2022-11-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.74,252.74,252.74,252.74,0 -2022-11-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.83,254.83,254.83,254.83,0 -2022-11-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,256.17,256.17,256.17,256.17,0 -2022-11-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,257.15,257.15,257.15,257.15,0 -2022-11-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,257.51,257.51,257.51,257.51,0 -2022-11-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,260.0,260.0,260.0,260.0,0 -2022-12-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,261.06,261.06,261.06,261.06,0 -2022-12-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,261.06,261.06,261.06,261.06,0 -2022-12-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,261.17,261.17,261.17,261.17,0 -2022-12-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,260.39,260.39,260.39,260.39,0 -2022-12-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,259.75,259.75,259.75,259.75,0 -2022-12-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,261.34,261.34,261.34,261.34,0 -2022-12-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,259.2,259.2,259.2,259.2,0 -2022-12-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,259.73,259.73,259.73,259.73,0 -2022-12-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,261.57,261.57,261.57,261.57,0 -2022-12-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,262.6,262.6,262.6,262.6,0 -2022-12-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,259.82,259.82,259.82,259.82,0 -2022-12-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,256.89,256.89,256.89,256.89,0 -2022-12-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,258.81,258.81,258.81,258.81,0 -2022-12-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,258.36,258.36,258.36,258.36,0 -2022-12-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.83,254.83,254.83,254.83,0 -2022-12-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.64,252.64,252.64,252.64,0 -2022-12-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.09,246.09,246.09,246.09,0 -2022-12-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.51,250.51,250.51,250.51,0 -2022-12-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.47,252.47,252.47,252.47,0 -2022-12-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.42,252.42,252.42,252.42,0 -2022-12-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.15,253.15,253.15,253.15,0 -2022-12-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.98,252.98,252.98,252.98,0 -2023-01-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.77,254.77,254.77,254.77,0 -2023-01-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,255.52,255.52,255.52,255.52,0 -2023-01-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.57,253.57,253.57,253.57,0 -2023-01-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.94,253.94,253.94,253.94,0 -2023-01-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.45,252.45,252.45,252.45,0 -2023-01-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,255.16,255.16,255.16,255.16,0 -2023-01-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.33,253.33,253.33,253.33,0 -2023-01-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.33,253.33,253.33,253.33,0 -2023-01-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.95,252.95,252.95,252.95,0 -2023-01-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.29,254.29,254.29,254.29,0 -2023-01-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.85,253.85,253.85,253.85,0 -2023-01-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.83,254.83,254.83,254.83,0 -2023-01-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,255.49,255.49,255.49,255.49,0 -2023-01-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.88,254.88,254.88,254.88,0 -2023-01-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.22,254.22,254.22,254.22,0 -2023-01-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,255.12,255.12,255.12,255.12,0 -2023-01-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.91,253.91,253.91,253.91,0 -2023-01-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.54,250.54,250.54,250.54,0 -2023-01-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.12,247.12,247.12,247.12,0 -2023-01-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.8,246.8,246.8,246.8,0 -2023-01-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.21,249.21,249.21,249.21,0 -2023-02-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.41,247.41,247.41,247.41,0 -2023-02-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,248.19,248.19,248.19,248.19,0 -2023-02-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.93,249.93,249.93,249.93,0 -2023-02-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.97,249.97,249.97,249.97,0 -2023-02-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.81,249.81,249.81,249.81,0 -2023-02-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.85,250.85,250.85,250.85,0 -2023-02-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.45,251.45,251.45,251.45,0 -2023-02-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.72,251.72,251.72,251.72,0 -2023-02-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.12,250.12,250.12,250.12,0 -2023-02-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.02,251.02,251.02,251.02,0 -2023-02-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.81,252.81,252.81,252.81,0 -2023-02-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.72,253.72,253.72,253.72,0 -2023-02-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.45,252.45,252.45,252.45,0 -2023-02-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.4,251.4,251.4,251.4,0 -2023-02-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.22,251.22,251.22,251.22,0 -2023-02-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,248.82,248.82,248.82,248.82,0 -2023-02-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.01,249.01,249.01,249.01,0 -2023-02-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,248.34,248.34,248.34,248.34,0 -2023-02-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.97,247.97,247.97,247.97,0 -2023-02-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.93,246.93,246.93,246.93,0 -2023-03-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.07,249.07,249.07,249.07,0 -2023-03-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.57,247.57,247.57,247.57,0 -2023-03-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.55,250.55,250.55,250.55,0 -2023-03-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.08,252.08,252.08,252.08,0 -2023-03-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.27,253.27,253.27,253.27,0 -2023-03-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,251.61,251.61,251.61,251.61,0 -2023-03-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.0,250.0,250.0,250.0,0 -2023-03-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.99,246.99,246.99,246.99,0 -2023-03-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.93,245.93,245.93,245.93,0 -2023-03-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.24,245.24,245.24,245.24,0 -2023-03-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.81,245.81,245.81,245.81,0 -2023-03-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.12,247.12,247.12,247.12,0 -2023-03-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.42,245.42,245.42,245.42,0 -2023-03-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.28,246.28,246.28,246.28,0 -2023-03-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.92,246.92,246.92,246.92,0 -2023-03-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,246.32,246.32,246.32,246.32,0 -2023-03-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,244.38,244.38,244.38,244.38,0 -2023-03-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.82,243.82,243.82,243.82,0 -2023-03-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,243.02,243.02,243.02,243.02,0 -2023-03-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,245.41,245.41,245.41,245.41,0 -2023-03-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,247.97,247.97,247.97,247.97,0 -2023-04-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.24,249.24,249.24,249.24,0 -2023-04-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,249.78,249.78,249.78,249.78,0 -2023-04-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,250.85,250.85,250.85,250.85,0 -2023-04-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,252.28,252.28,252.28,252.28,0 -2023-04-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.44,253.44,253.44,253.44,0 -2023-04-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.21,254.21,254.21,254.21,0 -2023-04-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.98,253.98,253.98,253.98,0 -2023-04-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.11,253.11,253.11,253.11,0 -2023-04-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.3,253.3,253.3,253.3,0 -2023-04-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.07,253.07,253.07,253.07,0 -2023-04-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.01,254.01,254.01,254.01,0 -2023-04-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,253.35,253.35,253.35,253.35,0 -2023-04-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.45,254.45,254.45,254.45,0 -2023-04-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,254.71,254.71,254.71,254.71,0 -2023-04-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,255.11,255.11,255.11,255.11,0 -2023-04-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,256.64,256.64,256.64,256.64,0 -2023-04-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,258.59,258.59,258.59,258.59,0 -2023-05-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,260.09,260.09,260.09,260.09,0 -2023-05-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,259.39,259.39,259.39,259.39,0 -2023-05-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,261.83,261.83,261.83,261.83,0 -2023-05-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,260.68,260.68,260.68,260.68,0 -2023-05-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,263.79,263.79,263.79,263.79,0 -2023-05-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,263.25,263.25,263.25,263.25,0 -2023-05-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,263.86,263.86,263.86,263.86,0 -2023-05-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,264.14,264.14,264.14,264.14,0 -2023-05-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,263.59,263.59,263.59,263.59,0 -2023-05-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,265.13,265.13,265.13,265.13,0 -2023-05-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,264.95,264.95,264.95,264.95,0 -2023-05-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,264.58,264.58,264.58,264.58,0 -2023-05-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,264.07,264.07,264.07,264.07,0 -2023-05-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,264.35,264.35,264.35,264.35,0 -2023-05-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,265.37,265.37,265.37,265.37,0 -2023-05-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,266.13,266.13,266.13,266.13,0 -2023-05-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,265.24,265.24,265.24,265.24,0 -2023-05-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,265.8,265.8,265.8,265.8,0 -2023-05-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,267.92,267.92,267.92,267.92,0 -2023-05-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,269.37,269.37,269.37,269.37,0 -2023-05-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,270.36,270.36,270.36,270.36,0 -2023-05-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,269.29,269.29,269.29,269.29,0 -2023-06-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,269.99,269.99,269.99,269.99,0 -2023-06-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,270.79,270.79,270.79,270.79,0 -2023-06-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,272.89,272.89,272.89,272.89,0 -2023-06-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,274.04,274.04,274.04,274.04,0 -2023-06-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,277.33,277.33,277.33,277.33,0 -2023-06-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,275.86,275.86,275.86,275.86,0 -2023-06-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,275.28,275.28,275.28,275.28,0 -2023-06-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,276.76,276.76,276.76,276.76,0 -2023-06-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,278.45,278.45,278.45,278.45,0 -2023-06-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,279.29,279.29,279.29,279.29,0 -2023-06-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,278.21,278.21,278.21,278.21,0 -2023-06-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,280.76,280.76,280.76,280.76,0 -2023-06-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,280.72,280.72,280.72,280.72,0 -2023-06-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,282.31,282.31,282.31,282.31,0 -2023-06-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,282.3,282.3,282.3,282.3,0 -2023-06-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,280.35,280.35,280.35,280.35,0 -2023-06-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,278.13,278.13,278.13,278.13,0 -2023-06-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,279.3,279.3,279.3,279.3,0 -2023-06-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,281.37,281.37,281.37,281.37,0 -2023-06-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,282.88,282.88,282.88,282.88,0 -2023-06-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,285.95,285.95,285.95,285.95,0 -2023-07-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,287.37,287.37,287.37,287.37,0 -2023-07-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,287.37,287.37,287.37,287.37,0 -2023-07-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,288.67,288.67,288.67,288.67,0 -2023-07-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,291.48,291.48,291.48,291.48,0 -2023-07-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,290.37,290.37,290.37,290.37,0 -2023-07-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,289.77,289.77,289.77,289.77,0 -2023-07-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,29155.56,29155.56,29155.56,29155.56,0 -2023-07-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,291.94,291.94,291.94,291.94,0 -2023-07-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,291.54,291.54,291.54,291.54,0 -2023-07-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,293.75,293.75,293.75,293.75,0 -2023-07-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,295.02,295.02,295.02,295.02,0 -2023-07-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,295.17,295.17,295.17,295.17,0 -2023-07-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,296.4,296.4,296.4,296.4,0 -2023-07-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,298.18,298.18,298.18,298.18,0 -2023-07-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,296.84,296.84,296.84,296.84,0 -2023-07-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,296.85,296.85,296.85,296.85,0 -2023-07-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,298.02,298.02,298.02,298.02,0 -2023-07-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,300.25,300.25,300.25,300.25,0 -2023-07-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,299.67,299.67,299.67,299.67,0 -2023-07-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,300.77,300.77,300.77,300.77,0 -2023-07-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,302.79,302.79,302.79,302.79,0 -2023-08-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,302.55,302.55,302.55,302.55,0 -2023-08-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,298.9,298.9,298.9,298.9,0 -2023-08-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,297.3,297.3,297.3,297.3,0 -2023-08-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,299.19,299.19,299.19,299.19,0 -2023-08-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,300.65,300.65,300.65,300.65,0 -2023-08-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,300.82,300.82,300.82,300.82,0 -2023-08-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,303.22,303.22,303.22,303.22,0 -2023-08-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,302.4,302.4,302.4,302.4,0 -2023-08-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,300.94,300.94,300.94,300.94,0 -2023-08-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,300.35,300.35,300.35,300.35,0 -2023-08-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,301.06,301.06,301.06,301.06,0 -2023-08-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,300.36,300.36,300.36,300.36,0 -2023-08-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,298.83,298.83,298.83,298.83,0 -2023-08-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,299.84,299.84,299.84,299.84,0 -2023-08-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,301.42,301.42,301.42,301.42,0 -2023-08-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,302.66,302.66,302.66,302.66,0 -2023-08-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,303.77,303.77,303.77,303.77,0 -2023-08-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,301.74,301.74,301.74,301.74,0 -2023-08-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,302.82,302.82,302.82,302.82,0 -2023-08-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,303.26,303.26,303.26,303.26,0 -2023-08-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,303.45,303.45,303.45,303.45,0 -2023-08-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,303.76,303.76,303.76,303.76,0 -2023-09-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,306.02,306.02,306.02,306.02,0 -2023-09-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,308.27,308.27,308.27,308.27,0 -2023-09-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,308.85,308.85,308.85,308.85,0 -2023-09-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,309.19,309.19,309.19,309.19,0 -2023-09-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,311.46,311.46,311.46,311.46,0 -2023-09-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,313.89,313.89,313.89,313.89,0 -2023-09-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,315.79,315.79,315.79,315.79,0 -2023-09-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,311.66,311.66,311.66,311.66,0 -2023-09-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,313.56,313.56,313.56,313.56,0 -2023-09-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,316.02,316.02,316.02,316.02,0 -2023-09-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,317.91,317.91,317.91,317.91,0 -2023-09-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,317.17,317.17,317.17,317.17,0 -2023-09-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,315.72,315.72,315.72,315.72,0 -2023-09-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,312.73,312.73,312.73,312.73,0 -2023-09-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,312.12,312.12,312.12,312.12,0 -2023-09-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,311.89,311.89,311.89,311.89,0 -2023-09-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,312.01,312.01,312.01,312.01,0 -2023-09-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,314.01,314.01,314.01,314.01,0 -2023-09-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,314.83,314.83,314.83,314.83,0 -2023-10-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,313.32,313.32,313.32,313.32,0 -2023-10-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,310.16,310.16,310.16,310.16,0 -2023-10-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,310.48,310.48,310.48,310.48,0 -2023-10-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,312.0,312.0,312.0,312.0,0 -2023-10-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,308.6,308.6,308.6,308.6,0 -2023-10-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,311.98,311.98,311.98,311.98,0 -2023-10-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,314.07,314.07,314.07,314.07,0 -2023-10-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,314.01,314.01,314.01,314.01,0 -2023-10-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,313.35,313.35,313.35,313.35,0 -2023-10-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,314.65,314.65,314.65,314.65,0 -2023-10-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,315.58,315.58,315.58,315.58,0 -2023-10-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,314.44,314.44,314.44,314.44,0 -2023-10-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,313.56,313.56,313.56,313.56,0 -2023-10-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,311.43,311.43,311.43,311.43,0 -2023-10-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,305.72,305.72,305.72,305.72,0 -2023-10-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,303.59,303.59,303.59,303.59,0 -2023-10-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,301.18,301.18,301.18,301.18,0 -2023-10-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,304.29,304.29,304.29,304.29,0 -2023-10-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,304.4,304.4,304.4,304.4,0 -2023-10-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,304.21,304.21,304.21,304.21,0 -2023-11-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,303.81,303.81,303.81,303.81,0 -2023-11-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,307.33,307.33,307.33,307.33,0 -2023-11-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,309.62,309.62,309.62,309.62,0 -2023-11-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,311.89,311.89,311.89,311.89,0 -2023-11-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,312.38,312.38,312.38,312.38,0 -2023-11-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,313.43,313.43,313.43,313.43,0 -2023-11-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,313.18,313.18,313.18,313.18,0 -2023-11-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,314.38,314.38,314.38,314.38,0 -2023-11-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,315.94,315.94,315.94,315.94,0 -2023-11-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,319.55,319.55,319.55,319.55,0 -2023-11-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,320.86,320.86,320.86,320.86,0 -2023-11-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,320.9,320.9,320.9,320.9,0 -2023-11-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,320.23,320.23,320.23,320.23,0 -2023-11-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,322.18,322.18,322.18,322.18,0 -2023-11-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,321.34,321.34,321.34,321.34,0 -2023-11-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,321.25,321.25,321.25,321.25,0 -2023-11-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,322.19,322.19,322.19,322.19,0 -2023-11-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,324.85,324.85,324.85,324.85,0 -2023-11-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,328.97,328.97,328.97,328.97,0 -2023-11-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,331.84,331.84,331.84,331.84,0 -2023-12-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,333.46,333.46,333.46,333.46,0 -2023-12-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,338.37,338.37,338.37,338.37,0 -2023-12-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,339.89,339.89,339.89,339.89,0 -2023-12-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,340.34,340.34,340.34,340.34,0 -2023-12-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,341.14,341.14,341.14,341.14,0 -2023-12-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,340.62,340.62,340.62,340.62,0 -2023-12-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,341.3,341.3,341.3,341.3,0 -2023-12-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,340.06,340.06,340.06,340.06,0 -2023-12-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,342.3,342.3,342.3,342.3,0 -2023-12-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,346.73,346.73,346.73,346.73,0 -2023-12-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,348.53,348.53,348.53,348.53,0 -2023-12-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,349.04,349.04,349.04,349.04,0 -2023-12-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,349.24,349.24,349.24,349.24,0 -2023-12-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,341.32,341.32,341.32,341.32,0 -2023-12-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,344.92,344.92,344.92,344.92,0 -2023-12-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,347.97,347.97,347.97,347.97,0 -2023-12-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,349.65,349.65,349.65,349.65,0 -2023-12-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,352.04,352.04,352.04,352.04,0 -2023-12-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,355.02,355.02,355.02,355.02,0 -2023-12-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,356.7,356.7,356.7,356.7,0 -2024-01-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,358.32,358.32,358.32,358.32,0 -2024-01-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,358.92,358.92,358.92,358.92,0 -2024-01-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,359.04,359.04,359.04,359.04,0 -2024-01-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,362.78,362.78,362.78,362.78,0 -2024-01-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,362.96,362.96,362.96,362.96,0 -2024-01-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,359.8,359.8,359.8,359.8,0 -2024-01-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,361.19,361.19,361.19,361.19,0 -2024-01-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,362.44,362.44,362.44,362.44,0 -2024-01-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,363.63,363.63,363.63,363.63,0 -2024-01-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,366.43,366.43,366.43,366.43,0 -2024-01-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,368.0,368.0,368.0,368.0,0 -2024-01-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,367.78,367.78,367.78,367.78,0 -2024-01-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,363.01,363.01,363.01,363.01,0 -2024-01-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,363.78,363.78,363.78,363.78,0 -2024-01-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,367.8,367.8,367.8,367.8,0 -2024-01-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,361.66,361.66,361.66,361.66,0 -2024-01-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,366.97,366.97,366.97,366.97,0 -2024-01-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,365.04,365.04,365.04,365.04,0 -2024-01-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,371.72,371.72,371.72,371.72,0 -2024-01-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,371.13,371.13,371.13,371.13,0 -2024-01-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,376.98,376.98,376.98,376.98,0 -2024-02-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,377.47,377.47,377.47,377.47,0 -2024-02-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,380.81,380.81,380.81,380.81,0 -2024-02-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,383.11,383.11,383.11,383.11,0 -2024-02-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,389.19,389.19,389.19,389.19,0 -2024-02-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,389.48,389.48,389.48,389.48,0 -2024-02-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,389.55,389.55,389.55,389.55,0 -2024-02-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,388.73,388.73,388.73,388.73,0 -2024-02-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,382.4,382.4,382.4,382.4,0 -2024-02-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,383.73,383.73,383.73,383.73,0 -2024-02-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,386.31,386.31,386.31,386.31,0 -2024-02-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,390.28,390.28,390.28,390.28,0 -2024-02-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,392.15,392.15,392.15,392.15,0 -2024-02-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,393.3,393.3,393.3,393.3,0 -2024-02-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,393.58,393.58,393.58,393.58,0 -2024-02-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,392.04,392.04,392.04,392.04,0 -2024-02-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,395.05,395.05,395.05,395.05,0 -2024-02-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,395.93,395.93,395.93,395.93,0 -2024-02-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,395.36,395.36,395.36,395.36,0 -2024-02-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,396.73,396.73,396.73,396.73,0 -2024-02-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,392.12,392.12,392.12,392.12,0 -2024-02-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,393.08,393.08,393.08,393.08,0 -2024-03-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,398.71,398.71,398.71,398.71,0 -2024-03-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,400.38,400.38,400.38,400.38,0 -2024-03-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,401.44,401.44,401.44,401.44,0 -2024-03-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,400.77,400.77,400.77,400.77,0 -2024-03-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,401.51,401.51,401.51,401.51,0 -2024-03-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,400.07,400.07,400.07,400.07,0 -2024-03-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,396.92,396.92,396.92,396.92,0 -2024-03-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,386.08,386.08,386.08,386.08,0 -2024-03-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,390.26,390.26,390.26,390.26,0 -2024-03-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,387.57,387.57,387.57,387.57,0 -2024-03-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,388.48,388.48,388.48,388.48,0 -2024-03-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,385.57,385.57,385.57,385.57,0 -2024-03-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,385.38,385.38,385.38,385.38,0 -2024-03-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,391.02,391.02,391.02,391.02,0 -2024-03-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,393.6,393.6,393.6,393.6,0 -2024-03-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,394.99,394.99,394.99,394.99,0 -2024-03-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,395.26,395.26,395.26,395.26,0 -2024-03-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,397.46,397.46,397.46,397.46,0 -2024-04-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,401.6,401.6,401.6,401.6,0 -2024-04-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,403.98,403.98,403.98,403.98,0 -2024-04-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,406.14,406.14,406.14,406.14,0 -2024-04-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,406.5,406.5,406.5,406.5,0 -2024-04-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,407.86,407.86,407.86,407.86,0 -2024-04-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,411.6,411.6,411.6,411.6,0 -2024-04-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,411.38,411.38,411.38,411.38,0 -2024-04-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,413.01,413.01,413.01,413.01,0 -2024-04-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,410.36,410.36,410.36,410.36,0 -2024-04-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,406.53,406.53,406.53,406.53,0 -2024-04-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,406.09,406.09,406.09,406.09,0 -2024-04-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,404.22,404.22,404.22,404.22,0 -2024-04-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,404.77,404.77,404.77,404.77,0 -2024-04-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,407.93,407.93,407.93,407.93,0 -2024-04-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,409.31,409.31,409.31,409.31,0 -2024-04-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,412.1,412.1,412.1,412.1,0 -2024-04-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,414.97,414.97,414.97,414.97,0 -2024-04-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,414.56,414.56,414.56,414.56,0 -2024-04-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,418.13,418.13,418.13,418.13,0 -2024-04-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,418.29,418.29,418.29,418.29,0 -2024-05-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,419.18,419.18,419.18,419.18,0 -2024-05-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,417.14,417.14,417.14,417.14,0 -2024-05-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,415.1,415.1,415.1,415.1,0 -2024-05-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,410.44,410.44,410.44,410.44,0 -2024-05-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,412.25,412.25,412.25,412.25,0 -2024-05-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,406.04,406.04,406.04,406.04,0 -2024-05-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,407.38,407.38,407.38,407.38,0 -2024-05-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,408.47,408.47,408.47,408.47,0 -2024-05-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,412.17,412.17,412.17,412.17,0 -2024-05-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,414.98,414.98,414.98,414.98,0 -2024-05-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,418.57,418.57,418.57,418.57,0 -2024-05-17,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,422.78,422.78,422.78,422.78,0 -2024-05-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,425.96,425.96,425.96,425.96,0 -2024-05-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,427.35,427.35,427.35,427.35,0 -2024-05-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,429.4,429.4,429.4,429.4,0 -2024-05-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,428.89,428.89,428.89,428.89,0 -2024-05-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,428.6,428.6,428.6,428.6,0 -2024-05-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,427.59,427.59,427.59,427.59,0 -2024-05-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,424.88,424.88,424.88,424.88,0 -2024-05-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,420.27,420.27,420.27,420.27,0 -2024-05-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,423.27,423.27,423.27,423.27,0 -2024-06-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,436.2,436.2,436.2,436.2,0 -2024-06-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,409.09,409.09,409.09,409.09,0 -2024-06-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,420.36,420.36,420.36,420.36,0 -2024-06-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,424.98,424.98,424.98,424.98,0 -2024-06-07,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,434.26,434.26,434.26,434.26,0 -2024-06-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,436.01,436.01,436.01,436.01,0 -2024-06-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,439.48,439.48,439.48,439.48,0 -2024-06-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,442.61,442.61,442.61,442.61,0 -2024-06-13,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,445.68,445.68,445.68,445.68,0 -2024-06-14,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,449.75,449.75,449.75,449.75,0 -2024-06-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,450.68,450.68,450.68,450.68,0 -2024-06-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,449.56,449.56,449.56,449.56,0 -2024-06-20,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,450.68,450.68,450.68,450.68,0 -2024-06-21,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,448.98,448.98,448.98,448.98,0 -2024-06-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,449.7,449.7,449.7,449.7,0 -2024-06-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,450.71,450.71,450.71,450.71,0 -2024-06-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,450.62,450.62,450.62,450.62,0 -2024-06-27,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,451.77,451.77,451.77,451.77,0 -2024-06-28,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,451.86,451.86,451.86,451.86,0 -2024-07-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,456.05,456.05,456.05,456.05,0 -2024-07-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,455.11,455.11,455.11,455.11,0 -2024-07-03,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,458.95,458.95,458.95,458.95,0 -2024-07-04,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,461.85,461.85,461.85,461.85,0 -2024-07-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,463.32,463.32,463.32,463.32,0 -2024-07-08,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,462.69,462.69,462.69,462.69,0 -2024-07-09,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,464.39,464.39,464.39,464.39,0 -2024-07-10,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,461.85,461.85,461.85,461.85,0 -2024-07-11,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,462.52,462.52,462.52,462.52,0 -2024-07-12,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,463.82,463.82,463.82,463.82,0 -2024-07-15,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,465.78,465.78,465.78,465.78,0 -2024-07-16,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,465.75,465.75,465.75,465.75,0 -2024-07-18,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,466.62,466.62,466.62,466.62,0 -2024-07-19,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,458.23,458.23,458.23,458.23,0 -2024-07-22,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,458.7,458.7,458.7,458.7,0 -2024-07-23,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,457.36,457.36,457.36,457.36,0 -2024-07-24,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,461.26,461.26,461.26,461.26,0 -2024-07-25,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,464.13,464.13,464.13,464.13,0 -2024-07-26,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,471.43,471.43,471.43,471.43,0 -2024-07-29,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,472.96,472.96,472.96,472.96,0 -2024-07-30,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,474.73,474.73,474.73,474.73,0 -2024-07-31,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,477.8,477.8,477.8,477.8,0 -2024-08-01,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,477.94,477.94,477.94,477.94,0 -2024-08-02,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,474.32,474.32,474.32,474.32,0 -2024-08-05,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,461.48,461.48,461.48,461.48,0 -2024-08-06,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,458.94,458.94,458.94,458.94,0 -2020-01-01,SBIN,315.03,316.21,312.63,314.8,17379320 -2020-01-02,SBIN,314.85,319.88,313.76,319.36,20324236 -2020-01-03,SBIN,318.09,318.09,312.49,314.09,21853208 -2020-01-06,SBIN,312.21,312.21,299.03,300.26,35645325 -2020-01-07,SBIN,305.39,307.79,296.87,299.69,50966826 -2020-01-08,SBIN,293.76,302.61,292.73,301.01,44527485 -2020-01-09,SBIN,307.69,311.93,305.9,310.8,40348407 -2020-01-10,SBIN,311.55,318.09,308.82,312.73,42377838 -2020-01-13,SBIN,314.38,315.74,309.72,311.32,23615129 -2020-01-14,SBIN,310.42,312.21,307.32,308.73,26296117 -2020-01-15,SBIN,309.67,309.86,303.41,305.2,32625740 -2020-01-16,SBIN,304.96,307.69,303.41,304.3,26653623 -2020-01-17,SBIN,294.61,304.49,291.88,299.32,58396326 -2020-01-20,SBIN,302.14,302.56,294.99,295.55,30682902 -2020-01-21,SBIN,295.36,298.33,293.67,295.27,30591772 -2020-01-22,SBIN,298.37,298.37,295.27,297.57,24994911 -2020-01-23,SBIN,297.43,305.72,295.69,304.21,33293610 -2020-01-24,SBIN,304.49,308.07,302.28,305.01,22706879 -2020-01-27,SBIN,302.05,303.08,297.24,297.62,23309355 -2020-01-28,SBIN,299.27,301.2,292.77,296.59,26488426 -2020-01-29,SBIN,299.17,300.92,297.01,297.86,23914114 -2020-01-30,SBIN,298.14,298.14,287.69,292.44,35802330 -2020-01-31,SBIN,295.27,302.8,290.47,299.74,92656638 -2020-02-03,SBIN,285.2,288.82,278.0,280.58,56060158 -2020-02-04,SBIN,285.1,289.48,279.64,288.26,51141567 -2020-02-05,SBIN,288.87,295.22,286.7,292.73,35014841 -2020-02-06,SBIN,292.92,304.49,291.88,303.03,57757656 -2020-02-07,SBIN,302.61,305.9,299.69,301.72,37126803 -2020-02-10,SBIN,301.01,303.83,297.9,299.79,24816396 -2020-02-11,SBIN,302.19,306.66,302.19,305.29,30188757 -2020-02-12,SBIN,310.52,310.52,300.49,301.39,38930849 -2020-02-13,SBIN,303.08,311.5,303.08,308.21,62516057 -2020-02-14,SBIN,308.82,312.4,299.83,300.63,48205947 -2020-02-17,SBIN,302.09,302.28,293.34,295.74,36950692 -2020-02-18,SBIN,296.87,300.45,291.22,298.89,38588583 -2020-02-19,SBIN,303.36,304.96,298.61,301.53,39846727 -2020-02-20,SBIN,300.59,309.86,300.02,308.4,40150409 -2020-02-24,SBIN,306.61,311.83,302.94,303.97,45273936 -2020-02-25,SBIN,306.75,308.87,303.27,307.6,39050709 -2020-02-26,SBIN,305.76,311.36,305.15,308.92,43915281 -2020-02-27,SBIN,308.73,310.61,299.32,303.03,47010040 -2020-02-28,SBIN,293.67,296.16,283.41,285.2,59705346 -2020-03-02,SBIN,292.73,293.67,267.36,270.51,66711413 -2020-03-03,SBIN,275.78,277.1,268.54,272.82,61949382 -2020-03-04,SBIN,274.66,275.78,258.94,268.54,73675736 -2020-03-05,SBIN,273.81,280.87,254.14,271.55,149245973 -2020-03-06,SBIN,252.25,258.28,239.03,254.61,106043172 -2020-03-09,SBIN,244.77,247.31,236.39,238.56,101286241 -2020-03-11,SBIN,238.13,243.31,228.82,230.7,90845604 -2020-03-12,SBIN,218.27,218.27,196.34,200.11,99767083 -2020-03-13,SBIN,188.25,234.18,173.8,227.78,155701316 -2020-03-16,SBIN,214.51,217.8,207.64,210.23,75583409 -2020-03-17,SBIN,213.85,216.39,199.59,202.51,65403057 -2020-03-18,SBIN,208.01,210.04,188.34,202.56,101356399 -2020-03-19,SBIN,191.03,206.84,186.51,191.68,93533467 -2020-03-20,SBIN,193.47,203.03,188.25,197.52,77391650 -2020-03-23,SBIN,178.84,187.78,169.66,170.93,61750037 -2020-03-24,SBIN,179.73,180.67,163.35,172.44,67491360 -2020-03-25,SBIN,167.54,183.78,166.08,178.74,71567553 -2020-03-26,SBIN,180.3,189.19,174.22,181.42,107260359 -2020-03-27,SBIN,190.13,199.45,183.54,184.44,114740377 -2020-03-30,SBIN,178.84,183.54,175.31,175.92,60081554 -2020-03-31,SBIN,180.72,186.84,177.0,185.28,59543412 -2020-04-01,SBIN,182.6,183.07,174.37,175.59,52954239 -2020-04-03,SBIN,176.53,177.14,164.72,165.19,64448494 -2020-04-07,SBIN,173.57,176.3,167.16,175.45,72130500 -2020-04-08,SBIN,172.15,182.98,169.85,172.25,80435759 -2020-04-09,SBIN,176.95,178.84,172.81,176.72,62416005 -2020-04-13,SBIN,175.82,177.61,172.34,172.72,51847146 -2020-04-15,SBIN,176.01,180.67,169.57,171.64,72190004 -2020-04-16,SBIN,171.31,178.74,169.66,177.42,61165773 -2020-04-17,SBIN,184.48,186.37,175.35,181.9,89851063 -2020-04-20,SBIN,182.6,185.75,178.88,181.19,81958510 -2020-04-21,SBIN,176.95,177.14,172.25,173.89,53042420 -2020-04-22,SBIN,174.6,178.37,170.69,177.61,61503413 -2020-04-23,SBIN,176.72,178.74,174.27,175.73,50955312 -2020-04-24,SBIN,173.19,173.19,168.48,169.19,65137305 -2020-04-27,SBIN,172.72,172.72,169.89,170.27,42996571 -2020-04-28,SBIN,171.31,174.46,170.55,173.47,49590230 -2020-04-29,SBIN,174.13,180.53,172.72,178.93,57470466 -2020-04-30,SBIN,182.13,184.39,178.55,179.31,63063889 -2020-05-04,SBIN,171.73,172.72,167.54,168.34,58118177 -2020-05-05,SBIN,170.37,170.6,158.88,160.39,91050439 -2020-05-06,SBIN,161.09,163.12,156.76,161.05,73156432 -2020-05-07,SBIN,160.81,162.41,158.88,160.72,42942399 -2020-05-08,SBIN,162.32,163.59,156.34,156.86,55932236 -2020-05-11,SBIN,158.08,158.98,155.31,155.73,54591827 -2020-05-12,SBIN,154.55,158.6,151.4,157.09,70752542 -2020-05-13,SBIN,168.06,168.06,160.48,163.87,81720683 -2020-05-14,SBIN,160.91,161.66,157.66,158.08,48136531 -2020-05-15,SBIN,158.08,158.36,155.02,156.62,35495540 -2020-05-18,SBIN,156.62,156.62,145.89,146.18,77349435 -2020-05-19,SBIN,148.25,148.58,143.45,143.82,71522334 -2020-05-20,SBIN,144.01,146.13,142.27,144.39,66168767 -2020-05-21,SBIN,144.62,146.98,142.6,143.02,61147471 -2020-05-22,SBIN,143.07,146.46,140.67,141.99,87064198 -2020-05-26,SBIN,143.45,144.2,141.37,142.5,48275988 -2020-05-27,SBIN,143.02,151.35,141.94,149.28,88195120 -2020-05-28,SBIN,150.08,152.86,147.49,148.9,76968678 -2020-05-29,SBIN,146.93,152.39,146.08,151.82,58363280 -2020-06-01,SBIN,154.36,161.33,153.75,160.06,92740893 -2020-06-02,SBIN,159.92,161.24,157.38,160.25,70419104 -2020-06-03,SBIN,162.36,169.33,161.89,164.62,113168889 -2020-06-04,SBIN,164.62,167.21,161.42,163.82,83494674 -2020-06-05,SBIN,166.18,178.65,165.66,176.77,201321234 -2020-06-08,SBIN,185.43,185.9,174.88,175.82,151741826 -2020-06-09,SBIN,176.67,179.78,172.58,173.61,96654191 -2020-06-10,SBIN,173.71,177.9,173.0,176.67,67333317 -2020-06-11,SBIN,176.95,179.21,165.99,166.74,91726802 -2020-06-12,SBIN,160.01,169.42,159.82,168.62,92758901 -2020-06-15,SBIN,167.4,167.4,161.89,163.49,63613412 -2020-06-16,SBIN,167.54,168.44,159.45,162.74,63925976 -2020-06-17,SBIN,160.95,165.85,159.31,162.79,73866905 -2020-06-18,SBIN,162.27,170.04,161.05,169.09,58261857 -2020-06-19,SBIN,169.71,174.08,168.95,173.66,76895151 -2020-06-22,SBIN,174.13,180.48,173.42,176.67,80023958 -2020-06-23,SBIN,178.46,181.75,176.81,181.14,65487085 -2020-06-24,SBIN,183.35,183.45,173.09,173.75,74668987 -2020-06-25,SBIN,171.49,175.82,169.8,174.37,73620385 -2020-06-26,SBIN,176.95,177.52,173.0,173.75,49176958 -2020-06-29,SBIN,172.25,172.34,168.01,168.72,50966428 -2020-06-30,SBIN,170.46,172.15,166.84,167.97,43613239 -2020-07-01,SBIN,168.91,174.51,168.11,173.94,54012853 -2020-07-02,SBIN,174.74,176.95,173.19,174.55,52127276 -2020-07-03,SBIN,175.68,175.87,172.62,173.85,38048810 -2020-07-06,SBIN,175.64,178.7,175.21,177.0,43773740 -2020-07-07,SBIN,176.01,178.08,173.24,177.52,55124494 -2020-07-08,SBIN,177.8,185.85,177.33,180.62,143063102 -2020-07-09,SBIN,181.47,189.19,181.24,187.4,89539723 -2020-07-10,SBIN,186.37,190.6,183.35,184.11,111406477 -2020-07-13,SBIN,187.12,188.06,180.34,181.38,61949761 -2020-07-14,SBIN,181.0,181.0,173.75,175.12,62239932 -2020-07-15,SBIN,176.91,178.79,172.25,173.0,58527305 -2020-07-16,SBIN,174.13,175.97,170.98,175.31,46546803 -2020-07-17,SBIN,175.82,178.37,174.13,177.14,47035238 -2020-07-20,SBIN,178.84,181.9,177.66,179.54,45672856 -2020-07-21,SBIN,181.14,184.67,180.25,182.98,59281860 -2020-07-22,SBIN,184.2,185.19,178.93,180.72,62276152 -2020-07-23,SBIN,181.1,187.4,179.92,186.6,70801412 -2020-07-24,SBIN,184.2,184.77,179.45,180.67,65265493 -2020-07-27,SBIN,181.66,181.85,175.54,176.15,50697767 -2020-07-28,SBIN,176.95,179.31,174.84,178.32,51488617 -2020-07-29,SBIN,176.58,183.78,176.01,179.97,73763368 -2020-07-30,SBIN,181.19,182.13,175.12,175.59,48472816 -2020-07-31,SBIN,176.95,183.4,175.73,180.2,145892485 -2020-08-03,SBIN,180.72,183.17,178.88,180.95,72454278 -2020-08-04,SBIN,181.99,182.41,179.31,180.34,43866676 -2020-08-05,SBIN,181.42,185.28,179.78,180.2,68888892 -2020-08-06,SBIN,181.0,183.07,179.07,179.73,59740172 -2020-08-07,SBIN,180.2,180.81,178.41,179.45,44822338 -2020-08-10,SBIN,180.58,184.01,180.44,182.41,48784530 -2020-08-11,SBIN,183.54,185.24,182.37,183.59,43890305 -2020-08-12,SBIN,184.48,192.25,183.17,191.35,157818228 -2020-08-13,SBIN,193.43,195.12,188.95,190.04,70443118 -2020-08-14,SBIN,191.07,192.01,183.17,184.95,56169088 -2020-08-17,SBIN,186.79,186.98,180.25,181.75,54787889 -2020-08-18,SBIN,182.41,184.25,180.44,183.64,46294169 -2020-08-19,SBIN,184.86,188.53,184.39,185.47,59296062 -2020-08-20,SBIN,182.6,184.81,181.9,183.31,37504602 -2020-08-21,SBIN,187.31,189.66,186.04,186.74,68041871 -2020-08-24,SBIN,188.25,190.88,186.93,189.61,53850253 -2020-08-25,SBIN,192.01,196.2,190.79,195.73,105394375 -2020-08-26,SBIN,196.25,197.99,194.04,197.52,66749637 -2020-08-27,SBIN,198.13,203.78,198.13,202.98,80997993 -2020-08-28,SBIN,204.25,212.63,204.06,211.64,95974037 -2020-08-31,SBIN,217.95,217.95,197.99,199.54,119986476 -2020-09-01,SBIN,200.58,206.04,198.79,205.29,75048313 -2020-09-02,SBIN,205.43,206.13,199.83,203.54,47608088 -2020-09-03,SBIN,204.72,205.43,199.83,200.63,38594129 -2020-09-04,SBIN,197.66,199.83,193.8,194.46,54435758 -2020-09-07,SBIN,195.31,197.33,193.33,195.68,35687359 -2020-09-08,SBIN,195.68,196.25,190.98,192.06,34146789 -2020-09-09,SBIN,189.28,189.57,181.19,183.4,72715826 -2020-09-10,SBIN,186.08,189.61,183.73,186.51,67789617 -2020-09-11,SBIN,186.88,191.87,185.43,190.79,48487971 -2020-09-14,SBIN,193.8,194.08,185.75,186.84,63605531 -2020-09-15,SBIN,188.15,189.19,185.52,188.39,51761038 -2020-09-16,SBIN,188.11,188.3,184.72,186.55,52404964 -2020-09-17,SBIN,185.43,186.37,183.54,183.97,41223296 -2020-09-18,SBIN,184.48,185.61,178.55,181.28,55286316 -2020-09-21,SBIN,181.71,182.13,173.42,174.88,57611375 -2020-09-22,SBIN,175.21,177.24,170.51,175.26,51210889 -2020-09-23,SBIN,177.1,177.85,170.37,173.0,44320497 -2020-09-24,SBIN,170.46,171.12,165.19,165.99,46114798 -2020-09-25,SBIN,168.48,172.01,165.8,171.49,46550127 -2020-09-28,SBIN,173.19,177.1,172.58,176.25,41921548 -2020-09-29,SBIN,177.42,177.85,172.48,174.18,35688726 -2020-09-30,SBIN,174.18,175.82,171.68,174.51,37641083 -2020-10-01,SBIN,176.01,179.97,175.92,179.12,43588724 -2020-10-05,SBIN,180.72,182.41,176.06,177.66,41694686 -2020-10-06,SBIN,179.87,180.81,177.24,180.34,31098726 -2020-10-07,SBIN,181.24,181.8,177.99,179.5,34578053 -2020-10-08,SBIN,180.11,184.3,179.35,180.25,43351606 -2020-10-09,SBIN,180.72,187.12,179.35,186.65,64907230 -2020-10-12,SBIN,187.97,193.85,185.66,187.03,69122798 -2020-10-13,SBIN,186.98,188.25,183.64,184.2,34948525 -2020-10-14,SBIN,182.65,189.1,181.71,188.3,40548275 -2020-10-15,SBIN,189.19,190.6,180.72,181.52,49184123 -2020-10-16,SBIN,182.6,185.19,180.34,184.44,36893126 -2020-10-19,SBIN,184.67,192.58,184.53,192.01,60220779 -2020-10-20,SBIN,189.19,192.34,188.91,191.12,39316753 -2020-10-21,SBIN,192.67,195.12,187.17,191.78,54515523 -2020-10-22,SBIN,190.04,192.58,189.28,191.35,33721637 -2020-10-23,SBIN,192.01,193.52,189.71,190.88,32707020 -2020-10-26,SBIN,190.79,192.01,184.11,185.14,45470123 -2020-10-27,SBIN,185.66,185.94,180.95,183.21,37794381 -2020-10-28,SBIN,183.54,183.54,177.94,179.26,46458319 -2020-10-29,SBIN,178.22,179.5,174.98,177.61,44822673 -2020-10-30,SBIN,178.22,180.72,175.21,178.13,41519686 -2020-11-02,SBIN,180.91,185.66,178.88,184.53,52600119 -2020-11-03,SBIN,186.37,193.71,185.99,192.72,69890201 -2020-11-04,SBIN,191.54,196.72,186.41,194.84,117577856 -2020-11-05,SBIN,203.31,208.02,202.13,205.8,138023646 -2020-11-06,SBIN,206.13,208.82,204.3,206.32,73147085 -2020-11-09,SBIN,209.43,209.57,204.3,206.6,60359458 -2020-11-10,SBIN,209.99,221.19,209.9,218.09,135294550 -2020-11-11,SBIN,219.07,225.29,214.37,220.44,107094861 -2020-11-12,SBIN,219.5,219.64,212.39,213.47,58859905 -2020-11-13,SBIN,211.78,217.1,207.17,215.97,70676525 -2020-11-14,SBIN,218.37,219.22,214.37,216.16,7753219 -2020-11-17,SBIN,218.23,227.4,217.43,226.09,80501583 -2020-11-18,SBIN,225.33,238.13,223.92,237.19,104514060 -2020-11-19,SBIN,233.43,237.01,224.96,225.66,82284278 -2020-11-20,SBIN,227.31,230.98,220.2,228.49,84411129 -2020-11-23,SBIN,229.19,231.69,224.11,224.68,57538324 -2020-11-24,SBIN,226.37,230.6,225.43,229.52,47636611 -2020-11-25,SBIN,231.03,235.22,227.4,228.72,74767232 -2020-11-26,SBIN,229.66,231.78,226.04,231.03,64248318 -2020-11-27,SBIN,231.03,231.78,227.83,229.9,54355703 -2020-12-01,SBIN,230.6,234.32,229.9,233.48,37003272 -2020-12-02,SBIN,233.76,236.11,229.76,232.44,56723083 -2020-12-03,SBIN,234.65,243.78,233.43,241.24,79266442 -2020-12-04,SBIN,241.9,248.82,238.65,248.02,79252024 -2020-12-07,SBIN,248.3,255.5,247.55,253.76,76053084 -2020-12-08,SBIN,255.03,257.62,249.67,255.92,65617502 -2020-12-09,SBIN,256.11,258.75,253.38,254.47,48495641 -2020-12-10,SBIN,253.19,255.08,249.95,253.71,38676657 -2020-12-11,SBIN,254.18,260.02,254.18,256.44,50255223 -2020-12-14,SBIN,257.9,259.92,256.35,258.09,31946501 -2020-12-15,SBIN,257.95,257.95,252.39,254.75,34890948 -2020-12-16,SBIN,256.77,257.57,252.72,253.57,24844177 -2020-12-17,SBIN,254.14,256.16,251.03,251.97,25904699 -2020-12-18,SBIN,251.97,255.97,249.43,255.5,29816205 -2020-12-21,SBIN,252.68,253.19,236.3,239.73,55160758 -2020-12-22,SBIN,239.83,243.5,233.66,242.32,51189571 -2020-12-23,SBIN,241.85,248.39,240.58,247.55,29056404 -2020-12-24,SBIN,249.43,253.05,249.1,251.17,28585509 -2020-12-28,SBIN,252.96,259.78,252.25,259.03,36870242 -2020-12-29,SBIN,260.07,263.45,258.56,261.57,45032526 -2020-12-30,SBIN,261.67,262.32,256.49,260.63,30971894 -2021-01-01,SBIN,258.75,263.55,258.28,262.98,24531791 -2021-01-04,SBIN,265.29,267.22,261.43,264.54,31450608 -2021-01-05,SBIN,261.71,265.85,260.72,265.2,27393072 -2021-01-06,SBIN,266.37,272.16,264.87,268.3,40765708 -2021-01-07,SBIN,272.02,274.66,270.14,270.8,30546600 -2021-01-08,SBIN,273.06,274.28,268.44,269.2,32543357 -2021-01-11,SBIN,271.08,271.27,263.17,265.9,29703173 -2021-01-12,SBIN,263.55,276.58,261.57,275.31,44307145 -2021-01-13,SBIN,278.61,289.9,277.2,288.77,78042133 -2021-01-14,SBIN,288.68,291.08,285.95,289.2,40123498 -2021-01-15,SBIN,288.77,292.63,283.6,286.0,35307601 -2021-01-18,SBIN,285.67,290.52,275.03,277.15,54969750 -2021-01-19,SBIN,280.16,284.73,278.98,281.06,35803901 -2021-01-20,SBIN,281.24,286.8,279.41,284.77,33759304 -2021-01-21,SBIN,286.14,287.22,274.37,277.53,29995203 -2021-01-22,SBIN,278.14,280.49,265.81,267.03,44440810 -2021-01-25,SBIN,267.78,271.08,260.77,264.44,34034630 -2021-01-27,SBIN,263.74,268.11,256.68,259.45,39211107 -2021-01-28,SBIN,255.92,266.7,253.67,265.76,48717297 -2021-01-29,SBIN,268.82,273.57,262.7,265.53,42300984 -2021-02-01,SBIN,268.35,295.46,266.14,292.44,103414068 -2021-02-02,SBIN,296.49,317.58,296.49,313.53,121434166 -2021-02-03,SBIN,314.14,319.93,306.66,316.21,66420168 -2021-02-04,SBIN,314.75,336.97,311.65,334.24,145203439 -2021-02-05,SBIN,364.26,384.36,362.52,370.0,214955688 -2021-02-08,SBIN,374.62,383.84,371.56,373.72,79389205 -2021-02-09,SBIN,373.44,379.79,366.14,371.6,63869990 -2021-02-10,SBIN,370.9,374.52,365.2,369.2,54163507 -2021-02-11,SBIN,368.78,373.63,365.44,367.23,36392708 -2021-02-12,SBIN,368.03,375.89,362.9,370.05,53589755 -2021-02-15,SBIN,374.14,385.39,372.45,383.04,56608937 -2021-02-16,SBIN,387.79,391.32,376.78,378.71,80365431 -2021-02-17,SBIN,379.32,390.48,376.64,387.56,74161370 -2021-02-18,SBIN,400.08,402.57,389.39,390.8,67154539 -2021-02-19,SBIN,390.62,390.62,371.79,376.07,66155518 -2021-02-22,SBIN,377.06,377.44,362.99,366.61,52535049 -2021-02-23,SBIN,368.97,376.22,366.14,372.36,45462768 -2021-02-24,SBIN,373.67,386.38,371.98,382.38,39632090 -2021-02-25,SBIN,386.85,390.52,382.66,383.32,46988836 -2021-02-26,SBIN,376.03,377.44,364.26,367.23,64450414 -2021-03-01,SBIN,371.89,374.33,368.03,371.74,29677890 -2021-03-02,SBIN,371.79,376.07,367.6,371.04,30534337 -2021-03-03,SBIN,373.2,384.87,372.73,381.25,46268223 -2021-03-04,SBIN,375.27,379.79,371.27,372.4,43603653 -2021-03-05,SBIN,371.79,371.79,355.88,361.11,72179228 -2021-03-08,SBIN,365.63,370.29,363.37,366.71,39147858 -2021-03-09,SBIN,370.33,371.7,359.79,364.83,28054083 -2021-03-10,SBIN,368.12,369.91,363.04,364.92,22677399 -2021-03-12,SBIN,368.69,370.1,355.32,358.71,35336355 -2021-03-15,SBIN,360.03,363.32,347.65,361.34,42722585 -2021-03-16,SBIN,362.94,365.06,354.0,356.31,38196452 -2021-03-17,SBIN,355.98,357.34,344.54,346.52,33143064 -2021-03-18,SBIN,349.67,352.97,339.88,345.53,39405038 -2021-03-19,SBIN,342.57,350.99,336.26,349.34,60309145 -2021-03-22,SBIN,350.14,350.9,342.14,345.44,28461974 -2021-03-23,SBIN,347.04,355.74,345.48,350.8,41032380 -2021-03-24,SBIN,346.85,347.37,337.58,338.71,42318999 -2021-03-25,SBIN,338.85,339.65,324.92,334.33,57495003 -2021-03-26,SBIN,338.85,340.73,333.72,336.21,40718848 -2021-03-30,SBIN,338.94,342.9,335.37,339.6,39405124 -2021-03-31,SBIN,339.13,346.24,336.92,342.9,38651025 -2021-04-01,SBIN,346.1,350.05,341.77,348.87,31883453 -2021-04-05,SBIN,345.91,347.51,328.54,332.78,51743981 -2021-04-06,SBIN,334.8,336.02,328.78,329.95,44147709 -2021-04-07,SBIN,330.61,341.86,327.18,337.48,48023602 -2021-04-08,SBIN,339.79,341.95,333.48,334.71,33370259 -2021-04-09,SBIN,333.58,343.08,330.57,332.26,46473100 -2021-04-12,SBIN,323.79,323.79,303.6,309.53,75501713 -2021-04-13,SBIN,312.49,322.14,311.08,320.96,49773360 -2021-04-15,SBIN,322.0,327.13,316.35,322.56,52992349 -2021-04-16,SBIN,322.85,325.2,318.75,319.93,37766793 -2021-04-19,SBIN,307.93,312.54,302.42,311.69,53304377 -2021-04-20,SBIN,315.41,319.93,307.5,310.14,41296147 -2021-04-22,SBIN,306.85,317.81,304.3,316.87,49105833 -2021-04-23,SBIN,312.16,319.93,312.16,316.68,44223940 -2021-04-26,SBIN,319.32,327.04,319.32,324.07,49234985 -2021-04-27,SBIN,323.79,334.09,322.28,332.31,46003023 -2021-04-28,SBIN,336.02,342.9,335.13,342.05,56696255 -2021-04-29,SBIN,343.55,348.21,334.61,338.28,63692926 -2021-04-30,SBIN,332.68,341.2,329.86,332.73,53832840 +2020-07-01,PNB,33.51,34.9,32.94,34.75,4416666 +2020-07-02,PNB,34.9,35.37,34.47,34.61,2151673 +2020-07-06,PNB,34.47,35.61,34.37,35.37,2345018 +2020-07-07,PNB,35.8,35.8,34.47,35.09,1853146 +2020-07-08,PNB,35.09,37.0,35.04,35.56,2924733 +2020-07-09,PNB,35.99,36.28,35.18,35.42,1445414 +2020-07-10,PNB,34.23,34.37,33.03,33.46,3220226 +2020-07-13,PNB,33.8,33.89,32.75,32.99,1780982 +2020-07-14,PNB,32.94,32.94,31.89,32.08,1199308 +2020-07-15,PNB,32.51,32.6,31.27,31.55,2661067 +2020-07-16,PNB,31.46,31.98,30.79,31.75,2187781 +2020-07-17,PNB,32.08,32.27,31.7,32.08,975950 +2020-07-20,PNB,32.22,33.13,32.03,32.94,2188123 +2020-07-21,PNB,33.18,33.65,32.8,33.18,1206952 +2020-07-22,PNB,33.22,33.51,32.37,32.7,687772 +2020-07-23,PNB,32.7,33.13,32.51,32.75,1464698 +2020-07-24,PNB,32.75,32.75,31.65,32.08,655885 +2020-07-27,PNB,32.13,32.27,30.79,30.89,1402019 +2020-07-28,PNB,30.55,31.17,30.31,30.69,1500706 +2020-07-29,PNB,30.55,32.03,30.55,31.27,2469731 +2020-07-30,PNB,31.51,31.75,30.22,30.31,1162012 +2020-08-03,PNB,30.65,31.79,30.46,31.41,2671818 +2020-08-04,PNB,31.41,31.41,30.65,31.12,607043 +2020-08-05,PNB,31.03,31.65,31.03,31.12,1257207 +2020-08-06,PNB,31.22,31.41,30.79,30.93,833092 +2020-08-07,PNB,30.69,31.46,30.69,31.32,1459743 +2020-08-10,PNB,31.41,31.75,31.22,31.41,1319537 +2020-08-11,PNB,31.46,31.55,31.03,31.36,1155563 +2020-08-12,PNB,31.6,33.18,31.51,32.27,3750676 +2020-08-13,PNB,32.6,32.7,31.41,31.75,739236 +2020-08-14,PNB,31.75,31.89,30.5,30.79,888429 +2020-08-17,PNB,31.03,31.12,30.46,30.98,1204842 +2020-08-18,PNB,31.12,31.51,30.74,31.41,753502 +2020-08-19,PNB,32.75,33.03,32.17,32.65,5463585 +2020-08-20,PNB,32.65,33.65,32.13,33.56,2174994 +2020-08-21,PNB,33.65,35.04,33.61,34.04,5074024 +2020-08-24,PNB,35.04,35.04,33.32,33.7,2278718 +2020-08-25,PNB,33.7,34.04,33.51,33.61,1120602 +2020-08-26,PNB,34.13,34.13,33.61,33.8,949562 +2020-08-27,PNB,34.08,34.8,33.51,33.7,1815780 +2020-08-28,PNB,33.89,35.71,33.89,35.37,4248868 +2020-09-01,PNB,33.42,34.13,32.27,33.13,1114269 +2020-09-02,PNB,33.18,33.46,32.6,33.22,766603 +2020-09-03,PNB,33.42,33.51,32.84,32.94,898751 +2020-09-04,PNB,32.17,32.65,31.84,32.08,1246095 +2020-09-07,PNB,32.37,32.51,31.94,32.27,473825 +2020-09-08,PNB,32.37,32.46,31.89,32.13,442347 +2020-09-09,PNB,31.75,31.79,31.08,31.41,750320 +2020-09-10,PNB,31.7,32.17,31.7,32.03,386697 +2020-09-11,PNB,31.98,32.32,31.79,32.17,334466 +2020-09-14,PNB,32.17,32.46,31.89,32.13,998778 +2020-09-15,PNB,32.41,32.41,31.51,31.79,2569146 +2020-09-16,PNB,31.79,32.17,31.27,32.03,1138670 +2020-09-17,PNB,32.03,32.03,31.51,31.75,289984 +2020-09-18,PNB,31.94,31.94,30.89,31.12,1986539 +2020-09-21,PNB,31.12,31.12,29.02,29.26,2267475 +2020-09-22,PNB,28.88,29.36,28.16,28.74,2051232 +2020-09-23,PNB,28.98,29.07,27.59,28.02,3573202 +2020-09-24,PNB,27.4,27.78,26.68,26.78,1708140 +2020-09-25,PNB,26.88,27.93,26.4,27.74,2308920 +2020-09-28,PNB,28.07,28.88,27.88,28.79,1120281 +2020-09-29,PNB,28.93,29.02,27.45,27.74,856705 +2020-10-01,PNB,26.73,27.69,26.4,26.73,3873564 +2020-10-05,PNB,27.21,27.54,26.83,27.02,1949034 +2020-10-06,PNB,27.02,27.31,26.83,27.07,1618560 +2020-10-07,PNB,26.97,27.26,26.4,26.49,1391692 +2020-10-08,PNB,26.59,27.35,26.49,26.54,2076710 +2020-10-09,PNB,26.59,27.69,26.35,27.59,2969867 +2020-10-12,PNB,28.07,28.4,26.92,27.11,2272957 +2020-10-13,PNB,27.11,27.21,26.45,26.54,842916 +2020-10-14,PNB,26.54,27.02,26.26,26.88,793569 +2020-10-15,PNB,26.97,27.26,26.35,26.4,1184532 +2020-10-16,PNB,26.54,26.68,26.11,26.16,554074 +2020-10-19,PNB,26.21,26.78,26.21,26.68,829566 +2020-10-20,PNB,26.83,26.83,26.06,26.16,1037723 +2020-10-21,PNB,26.11,26.54,25.78,25.97,1460852 +2020-10-22,PNB,25.87,26.21,25.87,25.97,1101002 +2020-10-23,PNB,25.97,26.26,25.97,26.16,657888 +2020-10-26,PNB,26.21,26.97,26.21,26.68,2189683 +2020-10-27,PNB,26.68,26.78,25.87,26.16,1318577 +2020-10-28,PNB,26.21,26.4,25.68,25.83,1683827 +2020-10-29,PNB,25.59,25.83,25.11,25.4,979026 +2020-10-30,PNB,25.49,25.97,25.3,25.54,1123485 +2020-11-02,PNB,25.78,27.11,25.54,26.64,3800977 +2020-11-03,PNB,26.92,27.07,26.06,26.54,1950776 +2020-11-04,PNB,26.54,26.64,25.73,26.16,1863183 +2020-11-05,PNB,26.26,26.88,26.21,26.45,1022355 +2020-11-06,PNB,26.73,26.92,26.35,26.49,2384573 +2020-11-09,PNB,26.64,27.59,26.59,27.31,3708256 +2020-11-10,PNB,27.59,28.45,27.31,28.21,3963100 +2020-11-11,PNB,28.45,28.93,27.59,27.93,1603099 +2020-11-12,PNB,27.93,28.16,27.59,27.78,1970327 +2020-11-13,PNB,27.78,28.21,27.02,28.16,1624124 +2020-11-14,PNB,28.36,28.59,28.16,28.26,472270 +2020-11-17,PNB,28.5,28.79,28.07,28.45,2072579 +2020-11-18,PNB,28.4,29.84,28.26,29.41,5040150 +2020-11-19,PNB,29.5,29.5,28.36,28.64,1109500 +2020-11-20,PNB,28.64,28.79,28.21,28.4,1598977 +2020-11-23,PNB,28.59,28.83,28.4,28.69,914851 +2020-11-24,PNB,29.02,29.17,28.45,29.02,2157746 +2020-11-25,PNB,29.07,31.08,29.07,29.93,8473600 +2020-11-26,PNB,29.98,30.74,29.5,30.6,2955412 +2020-11-27,PNB,30.74,32.6,30.55,31.94,4751431 +2020-12-01,PNB,32.46,33.03,31.79,32.89,3552732 +2020-12-02,PNB,33.03,33.46,31.98,32.41,6422540 +2020-12-03,PNB,32.84,34.42,32.6,34.18,7121290 +2020-12-04,PNB,34.42,34.99,33.18,34.04,12352720 +2020-12-07,PNB,33.89,34.75,33.85,34.18,7737498 +2020-12-08,PNB,34.37,39.29,34.28,38.86,19531050 +2020-12-09,PNB,40.29,40.67,37.33,37.62,12989980 +2020-12-10,PNB,37.62,37.62,36.38,36.61,6056870 +2020-12-11,PNB,37.04,39.48,36.81,38.67,4594582 +2020-12-14,PNB,39.14,39.62,38.91,39.38,4657971 +2020-12-15,PNB,39.62,39.62,37.9,38.71,4667833 +2020-12-16,PNB,38.19,38.19,35.56,36.18,10681990 +2020-12-17,PNB,36.57,36.61,35.09,35.33,3046626 +2020-12-18,PNB,35.52,35.52,34.08,34.9,6479669 +2020-12-21,PNB,34.51,35.13,31.51,32.51,9042812 +2020-12-22,PNB,31.98,33.18,30.27,31.94,7155182 +2020-12-23,PNB,30.93,31.27,30.27,30.36,10922800 +2020-12-24,PNB,30.69,31.17,29.98,30.03,9101030 +2020-12-28,PNB,30.5,31.41,30.07,30.98,9759251 +2020-12-29,PNB,31.27,32.6,31.27,31.7,12254380 +2020-12-30,PNB,31.89,32.13,30.84,31.27,28871200 +2021-01-01,PNB,31.79,33.37,31.6,33.22,14477160 +2021-01-04,PNB,33.7,34.13,32.7,33.94,12337770 +2021-01-05,PNB,33.42,34.08,32.94,33.94,9131573 +2021-01-06,PNB,34.23,34.75,33.18,33.61,10680070 +2021-01-07,PNB,34.13,34.37,33.7,33.85,8450451 +2021-01-08,PNB,33.99,34.28,33.51,33.8,7330073 +2021-01-11,PNB,34.04,34.13,32.99,33.32,6341248 +2021-01-12,PNB,33.08,35.28,32.7,34.85,14218430 +2021-01-13,PNB,35.13,35.47,33.61,34.9,16457450 +2021-01-14,PNB,35.09,36.09,34.75,35.33,6521616 +2021-01-15,PNB,35.33,35.8,33.89,34.32,9966664 +2021-01-18,PNB,34.42,34.9,33.46,33.89,8289412 +2021-01-19,PNB,34.23,35.04,33.89,34.85,7201964 +2021-01-20,PNB,35.13,35.61,34.61,35.28,8980982 +2021-01-21,PNB,35.37,35.66,33.65,34.04,9504504 +2021-01-22,PNB,34.18,34.42,32.65,32.99,9113671 +2021-01-25,PNB,33.61,33.61,31.98,32.65,5469539 +2021-01-27,PNB,32.56,32.65,31.65,31.89,6148463 +2021-01-28,PNB,31.27,31.6,30.46,31.12,11496200 +2021-01-29,PNB,31.6,32.84,30.98,31.89,10459100 +2021-02-01,PNB,32.13,34.37,31.6,34.08,16065280 +2021-02-02,PNB,34.56,35.18,33.94,34.56,11491410 +2021-02-03,PNB,34.75,36.95,34.08,36.66,22757840 +2021-02-04,PNB,36.76,39.14,36.23,38.67,30242620 +2021-02-05,PNB,39.57,40.82,37.9,38.28,18209260 +2021-02-08,PNB,39.14,39.24,36.04,36.28,10965110 +2021-02-09,PNB,36.66,39.24,35.66,37.28,18457420 +2021-02-10,PNB,37.28,38.19,37.0,37.66,9601616 +2021-02-11,PNB,37.71,38.28,36.81,36.95,6534355 +2021-02-12,PNB,37.33,37.86,36.66,37.04,7214876 +2021-02-15,PNB,37.33,38.24,37.23,37.76,5851571 +2021-02-16,PNB,38.38,38.81,37.33,37.71,8014483 +2021-02-17,PNB,37.76,40.58,37.57,39.81,18159390 +2021-02-18,PNB,40.1,42.29,39.91,41.87,17380110 +2021-02-19,PNB,42.06,44.3,39.34,40.15,32386620 +2021-02-22,PNB,40.72,40.91,38.33,39.29,13706740 +2021-02-23,PNB,39.48,40.29,38.76,39.14,15758880 +2021-02-24,PNB,39.86,41.05,38.19,39.96,15028590 +2021-02-25,PNB,40.24,40.77,39.86,40.0,8619737 +2021-02-26,PNB,39.34,39.81,38.48,39.0,11649250 +2021-03-01,PNB,39.62,39.62,38.76,38.95,7858660 +2021-03-02,PNB,39.38,39.76,38.86,39.14,8143260 +2021-03-03,PNB,39.53,41.91,39.34,41.58,21954770 +2021-03-04,PNB,41.05,42.34,40.1,41.63,19977630 +2021-03-05,PNB,41.44,41.63,39.38,39.81,11372690 +2021-03-08,PNB,40.39,40.91,39.62,39.86,6142806 +2021-03-09,PNB,40.1,40.43,38.91,39.72,6510355 +2021-03-10,PNB,40.1,40.29,39.43,39.62,4314840 +2021-03-12,PNB,39.91,40.05,38.86,39.14,5098791 +2021-03-15,PNB,39.14,39.29,37.95,38.95,4353756 +2021-03-16,PNB,39.43,39.53,37.81,38.0,6506007 +2021-03-17,PNB,38.09,38.14,36.28,36.57,7240571 +2021-03-18,PNB,37.14,37.28,34.99,35.95,7806333 +2021-03-19,PNB,35.18,37.0,34.7,36.71,6716891 +2021-03-22,PNB,36.71,36.81,35.8,36.23,7362557 +2021-03-23,PNB,36.09,37.43,36.09,37.0,6368514 +2021-03-24,PNB,37.0,37.33,35.09,35.33,6855464 +2021-03-25,PNB,35.42,35.42,33.22,33.89,9117421 +2021-03-26,PNB,34.47,34.75,34.08,34.37,8909974 +2021-03-30,PNB,34.8,35.04,34.13,34.51,4268110 +2021-04-01,PNB,35.37,36.71,35.13,36.42,4765166 +2021-04-05,PNB,36.61,36.71,34.56,35.28,5890660 +2021-04-06,PNB,35.13,35.85,34.61,35.42,7456666 +2021-04-07,PNB,35.28,36.38,35.13,35.9,6853489 +2021-04-08,PNB,35.95,36.33,35.61,35.75,5243613 +2021-04-09,PNB,35.71,37.23,35.47,36.14,8206342 +2021-04-12,PNB,34.94,35.13,31.79,32.46,15161050 +2021-04-13,PNB,32.32,33.65,32.13,33.51,8988207 +2021-04-15,PNB,33.13,33.75,32.6,33.18,4690548 +2021-04-16,PNB,33.56,33.8,32.94,33.27,6497269 +2021-04-19,PNB,30.07,32.27,30.07,31.65,8307148 +2021-04-20,PNB,32.65,32.65,31.89,32.17,4729060 +2021-04-22,PNB,31.94,32.56,31.55,32.37,3878355 +2021-04-23,PNB,32.13,33.13,31.98,32.46,5164108 +2021-04-26,PNB,32.51,33.13,32.51,32.89,3028095 +2021-04-27,PNB,32.89,33.7,32.84,33.37,3908454 +2021-04-28,PNB,33.7,34.18,33.46,34.04,4424997 +2021-04-29,PNB,34.04,34.56,33.32,33.42,5238921 +2021-05-03,PNB,33.13,33.13,32.46,32.94,4307238 +2021-05-04,PNB,33.27,36.95,33.08,35.8,27246390 +2021-05-05,PNB,36.38,36.95,35.47,35.75,11043780 +2021-05-06,PNB,35.85,36.09,34.56,34.75,8162263 +2021-05-07,PNB,35.09,35.28,34.32,34.56,6547516 +2021-05-10,PNB,35.13,35.13,33.42,33.99,6347319 +2021-05-11,PNB,33.42,33.75,32.22,33.51,13307810 +2021-05-12,PNB,34.08,36.47,33.94,35.42,26901980 +2021-05-14,PNB,36.09,36.66,34.85,35.18,12790670 +2021-05-17,PNB,35.42,36.09,35.18,35.95,8991486 +2021-05-18,PNB,36.52,36.61,35.52,35.66,5438792 +2021-05-19,PNB,35.33,35.33,34.13,34.56,5546673 +2021-05-20,PNB,34.99,36.18,34.32,35.75,23998770 +2021-05-21,PNB,36.33,36.61,35.85,36.38,7669134 +2021-05-24,PNB,37.43,38.24,37.0,38.0,23115100 +2021-05-25,PNB,38.57,38.67,37.47,37.57,8683177 +2021-05-26,PNB,37.71,38.43,37.28,37.47,7382283 +2021-05-27,PNB,37.9,40.58,37.66,40.24,24127040 +2021-05-28,PNB,40.77,40.91,39.14,40.29,15788660 +2021-06-01,PNB,40.62,40.72,39.24,39.76,8512692 +2021-06-02,PNB,39.86,42.53,39.67,42.01,28619250 +2021-06-03,PNB,42.49,42.92,41.44,41.77,17495670 +2021-06-04,PNB,41.58,41.63,40.67,41.15,10264490 +2021-06-07,PNB,41.01,41.1,39.96,40.19,14044490 +2021-06-08,PNB,40.53,40.67,39.43,39.57,10557660 +2021-06-09,PNB,39.62,40.43,38.24,38.71,13484910 +2021-06-10,PNB,39.29,40.96,39.14,40.58,9588100 +2021-06-11,PNB,40.96,41.15,39.91,40.15,9258054 +2021-06-14,PNB,40.15,41.72,38.57,41.05,17889480 +2021-06-15,PNB,41.05,41.29,40.39,40.48,4422572 +2021-06-16,PNB,40.43,40.96,39.72,39.86,6136898 +2021-06-17,PNB,39.14,40.15,39.0,39.24,6184585 +2021-06-18,PNB,39.67,39.81,37.14,38.48,11838980 +2021-06-21,PNB,37.71,40.0,37.43,39.81,8477082 +2021-06-22,PNB,40.1,40.77,39.14,39.43,10685960 +2021-06-23,PNB,39.72,41.01,39.43,40.34,12730510 +2021-06-24,PNB,40.67,40.91,39.53,39.72,7247394 +2021-06-25,PNB,40.0,40.72,39.81,40.39,10173360 +2021-06-28,PNB,40.77,41.72,40.67,41.39,8282581 +2021-06-29,PNB,41.48,41.91,40.96,41.1,7554655 +2024-05-02,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,419.18,419.18,419.18,419.18,0 +2024-05-03,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,417.14,417.14,417.14,417.14,0 +2024-05-06,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,415.1,415.1,415.1,415.1,0 +2024-05-07,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,410.44,410.44,410.44,410.44,0 +2024-05-08,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,412.25,412.25,412.25,412.25,0 +2024-05-09,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,406.04,406.04,406.04,406.04,0 +2024-05-10,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,407.38,407.38,407.38,407.38,0 +2024-05-13,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,408.47,408.47,408.47,408.47,0 +2024-05-14,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,412.17,412.17,412.17,412.17,0 +2024-05-15,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,414.98,414.98,414.98,414.98,0 +2024-05-16,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,418.57,418.57,418.57,418.57,0 +2024-05-17,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,422.78,422.78,422.78,422.78,0 +2024-05-21,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,425.96,425.96,425.96,425.96,0 +2024-05-22,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,427.35,427.35,427.35,427.35,0 +2024-05-23,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,429.4,429.4,429.4,429.4,0 +2024-05-24,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,428.89,428.89,428.89,428.89,0 +2024-05-27,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,428.6,428.6,428.6,428.6,0 +2024-05-28,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,427.59,427.59,427.59,427.59,0 +2024-05-29,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,424.88,424.88,424.88,424.88,0 +2024-05-30,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,420.27,420.27,420.27,420.27,0 +2024-06-03,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,436.2,436.2,436.2,436.2,0 +2024-06-04,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,409.09,409.09,409.09,409.09,0 +2024-06-05,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,420.36,420.36,420.36,420.36,0 +2024-06-06,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,424.98,424.98,424.98,424.98,0 +2024-06-07,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,434.26,434.26,434.26,434.26,0 +2024-06-10,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,436.01,436.01,436.01,436.01,0 +2024-06-11,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,439.48,439.48,439.48,439.48,0 +2024-06-12,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,442.61,442.61,442.61,442.61,0 +2024-06-13,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,445.68,445.68,445.68,445.68,0 +2024-06-14,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,449.75,449.75,449.75,449.75,0 +2024-06-18,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,450.68,450.68,450.68,450.68,0 +2024-06-19,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,449.56,449.56,449.56,449.56,0 +2024-06-20,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,450.68,450.68,450.68,450.68,0 +2024-06-21,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,448.98,448.98,448.98,448.98,0 +2024-06-24,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,449.7,449.7,449.7,449.7,0 +2024-06-25,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,450.71,450.71,450.71,450.71,0 +2024-06-26,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,450.62,450.62,450.62,450.62,0 +2024-06-27,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,451.77,451.77,451.77,451.77,0 +2024-06-28,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,451.86,451.86,451.86,451.86,0 +2024-07-01,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,456.05,456.05,456.05,456.05,0 +2024-07-02,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,455.11,455.11,455.11,455.11,0 +2024-07-03,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,458.95,458.95,458.95,458.95,0 +2024-07-04,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,461.85,461.85,461.85,461.85,0 +2024-07-05,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,463.32,463.32,463.32,463.32,0 +2024-07-08,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,462.69,462.69,462.69,462.69,0 +2024-07-09,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,464.39,464.39,464.39,464.39,0 +2024-07-10,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,461.85,461.85,461.85,461.85,0 +2024-07-11,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,462.52,462.52,462.52,462.52,0 +2024-07-12,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,463.82,463.82,463.82,463.82,0 +2024-07-15,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,465.78,465.78,465.78,465.78,0 +2024-07-16,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,465.75,465.75,465.75,465.75,0 +2024-07-18,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,466.62,466.62,466.62,466.62,0 +2024-07-19,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,458.23,458.23,458.23,458.23,0 +2024-07-22,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,458.7,458.7,458.7,458.7,0 +2024-07-23,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,457.36,457.36,457.36,457.36,0 +2024-07-24,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,461.26,461.26,461.26,461.26,0 +2024-07-25,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,464.13,464.13,464.13,464.13,0 +2024-07-26,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,471.43,471.43,471.43,471.43,0 +2024-07-29,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,472.96,472.96,472.96,472.96,0 +2024-07-30,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,474.73,474.73,474.73,474.73,0 +2024-08-01,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,477.94,477.94,477.94,477.94,0 +2024-08-02,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,474.32,474.32,474.32,474.32,0 +2024-08-05,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,461.48,461.48,461.48,461.48,0 +2024-08-06,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,458.94,458.94,458.94,458.94,0 +2024-08-07,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,467.82,467.82,467.82,467.82,0 +2024-08-08,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,465.51,465.51,465.51,465.51,0 +2024-08-09,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,469.93,469.93,469.93,469.93,0 +2024-08-12,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,469.77,469.77,469.77,469.77,0 +2024-08-13,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,464.28,464.28,464.28,464.28,0 +2024-08-14,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,464.11,464.11,464.11,464.11,0 2021-05-03,SBIN,329.06,331.79,321.34,330.0,43691860 2021-05-04,SBIN,334.14,341.58,329.62,330.85,57749307 2021-05-05,SBIN,335.55,336.45,327.55,334.52,40872501 @@ -14227,9 +1287,8 @@ date,stock_name,open,high,low,close,volume 2021-05-26,SBIN,389.49,394.15,386.66,389.25,52357719 2021-05-27,SBIN,389.39,403.89,387.79,400.22,73392997 2021-05-28,SBIN,405.21,408.17,395.37,397.25,65137568 -2021-05-31,SBIN,396.26,400.97,393.44,399.42,38291043 2021-06-01,SBIN,401.02,409.77,400.59,407.14,59299647 -2021-06-02,SBIN,405.49,412.22,403.93,411.56,38657806 +2021-06-02,SBIN,405.49,412.22,403.94,411.56,38657806 2021-06-03,SBIN,415.12,419.82,411.8,417.64,38909199 2021-06-04,SBIN,415.6,419.78,410.13,411.89,36898769 2021-06-07,SBIN,413.32,415.5,409.23,410.61,20201197 @@ -14249,4529 +1308,2160 @@ date,stock_name,open,high,low,close,volume 2021-06-25,SBIN,399.92,409.42,398.07,407.33,29886797 2021-06-28,SBIN,409.14,411.46,403.29,405.38,29370660 2021-06-29,SBIN,406.1,407.47,399.49,400.4,22275961 -2021-06-30,SBIN,401.82,403.63,397.36,398.21,18337773 -2021-07-01,SBIN,399.26,402.49,396.27,399.35,16161469 -2021-07-02,SBIN,399.26,404.1,398.02,403.15,16423811 -2021-07-05,SBIN,405.15,412.75,403.01,410.99,16483761 -2021-07-06,SBIN,410.09,414.65,406.76,408.23,20195278 -2021-07-07,SBIN,407.85,412.27,406.14,411.18,14473774 -2021-07-08,SBIN,411.13,413.6,400.97,403.2,21433043 -2021-07-09,SBIN,403.72,406.1,399.97,402.53,16844494 -2021-07-12,SBIN,405.15,408.71,403.34,406.05,12886781 -2021-07-13,SBIN,408.47,410.18,406.86,407.62,12831125 -2021-07-14,SBIN,407.52,410.66,405.05,409.47,12767351 -2021-07-15,SBIN,411.04,411.27,408.14,410.09,11030732 -2021-07-16,SBIN,410.37,410.85,406.05,408.47,8713863 -2021-07-19,SBIN,402.2,407.95,397.88,406.48,14426686 -2021-07-20,SBIN,405.62,405.62,397.93,399.83,14623321 -2021-07-22,SBIN,404.24,405.34,399.83,400.92,11799761 -2021-07-23,SBIN,401.73,408.42,398.5,407.43,17704661 -2021-07-26,SBIN,406.38,406.38,401.16,402.11,14037519 -2021-07-27,SBIN,402.91,411.56,402.77,408.42,24119619 -2021-07-28,SBIN,408.47,408.95,399.97,404.2,17636515 -2021-07-29,SBIN,404.67,421.39,404.2,419.44,35263606 -2021-07-30,SBIN,419.4,422.15,409.14,410.18,35196813 -2021-08-02,SBIN,412.98,414.84,410.18,413.13,16926025 -2021-08-03,SBIN,413.17,425.48,411.89,424.15,40922962 -2021-08-04,SBIN,426.19,444.05,419.4,434.07,129761158 -2021-08-05,SBIN,437.92,439.34,416.45,419.73,58595639 -2021-08-06,SBIN,421.49,424.62,412.27,413.84,38236066 -2021-08-09,SBIN,415.98,419.68,409.42,411.7,22196404 -2021-08-10,SBIN,412.65,414.55,400.59,405.1,27794251 -2021-08-11,SBIN,408.28,411.23,401.96,406.62,23827946 -2021-08-12,SBIN,408.47,408.9,403.72,405.76,16847144 -2021-08-13,SBIN,406.19,410.61,403.72,409.61,20908992 -2021-08-16,SBIN,408.47,412.27,402.77,403.58,17608693 -2021-08-17,SBIN,403.58,404.53,394.46,400.4,22957877 -2021-08-18,SBIN,401.01,403.1,397.07,398.69,17668574 -2021-08-20,SBIN,394.22,396.46,384.87,386.34,25541790 -2021-08-23,SBIN,390.52,392.32,381.16,389.0,26559937 -2021-08-24,SBIN,389.0,397.79,387.76,396.69,19012313 -2021-08-25,SBIN,398.02,400.21,393.56,395.41,16410980 -2021-08-26,SBIN,393.75,394.98,389.47,390.19,15897679 -2021-08-27,SBIN,389.81,393.61,387.1,391.8,15090541 -2021-08-30,SBIN,393.65,402.11,392.8,401.54,20308691 -2021-08-31,SBIN,402.63,405.62,397.74,404.72,26262421 -2021-09-01,SBIN,406.1,410.89,403.86,408.38,18776721 -2021-09-02,SBIN,409.8,411.8,406.33,408.23,14372717 -2021-09-03,SBIN,409.66,412.56,406.76,409.8,14233624 -2021-09-06,SBIN,410.37,412.13,408.52,409.47,10694099 -2021-09-07,SBIN,409.47,410.09,403.82,407.62,14928735 -2021-09-08,SBIN,407.52,413.6,405.95,409.75,22817464 -2021-09-09,SBIN,408.71,412.08,408.47,410.66,9662128 -2021-09-13,SBIN,408.57,412.08,407.33,411.18,9567921 -2021-09-14,SBIN,413.22,414.88,410.61,411.32,9981562 -2021-09-15,SBIN,411.32,422.72,409.85,421.63,22181568 -2021-09-16,SBIN,422.58,442.76,420.58,440.48,42637448 -2021-09-17,SBIN,444.57,448.27,427.8,431.37,41529478 -2021-09-20,SBIN,426.9,430.8,413.84,415.55,18376916 -2021-09-21,SBIN,418.11,419.25,410.99,416.83,17279588 -2021-09-22,SBIN,416.93,420.63,414.27,416.88,14321143 -2021-09-23,SBIN,420.25,428.56,419.92,427.28,20516770 -2021-09-24,SBIN,428.52,429.28,417.97,418.68,10731274 -2021-09-27,SBIN,422.63,427.99,420.11,424.24,11746892 -2021-09-28,SBIN,426.71,432.98,417.59,422.63,19241170 -2021-09-29,SBIN,419.73,439.15,417.12,436.97,38635938 -2021-09-30,SBIN,436.92,441.62,428.8,430.32,26530369 -2021-10-01,SBIN,426.05,432.74,421.58,429.04,14777309 -2021-10-04,SBIN,431.08,441.15,428.99,439.96,16246765 -2021-10-05,SBIN,438.87,445.52,435.73,441.43,16487568 -2021-10-06,SBIN,441.72,447.42,430.94,434.31,19056690 -2021-10-07,SBIN,438.96,440.77,434.22,434.97,9984651 -2021-10-08,SBIN,438.77,440.77,431.51,435.07,16521128 -2021-10-11,SBIN,436.97,451.17,435.69,445.76,20686981 -2021-10-12,SBIN,446.47,460.15,444.66,458.82,33763609 -2021-10-13,SBIN,461.81,461.81,454.07,457.58,17638983 -2021-10-14,SBIN,457.87,469.17,457.87,466.04,23431826 -2021-10-18,SBIN,469.27,475.92,467.08,473.02,20084248 -2021-10-19,SBIN,475.3,478.96,459.06,463.76,20645100 -2021-10-20,SBIN,464.33,482.09,458.91,474.87,34080545 -2021-10-21,SBIN,479.62,481.14,467.13,477.77,20808243 -2021-10-22,SBIN,479.34,483.23,474.97,477.77,24080485 -2021-10-25,SBIN,481.14,489.64,472.92,481.14,35619415 -2021-10-26,SBIN,482.19,492.26,482.19,486.89,21107457 -2021-10-27,SBIN,487.98,500.47,487.08,493.16,29463032 -2021-10-28,SBIN,493.59,494.49,472.69,476.25,28140401 -2021-10-29,SBIN,476.39,486.98,463.95,477.01,31355893 -2021-11-01,SBIN,483.04,491.07,475.92,489.88,20679604 -2021-11-02,SBIN,489.03,498.72,486.41,495.58,26797820 -2021-11-03,SBIN,497.77,515.15,489.41,501.23,80775924 -2021-11-04,SBIN,504.89,509.07,501.61,503.89,9796046 -2021-11-08,SBIN,507.69,507.69,490.59,497.05,36802110 -2021-11-09,SBIN,499.9,505.37,496.06,502.66,25451967 -2021-11-10,SBIN,499.24,502.04,495.39,498.15,15805538 -2021-11-11,SBIN,496.67,496.67,481.71,484.09,23086898 -2021-11-12,SBIN,486.37,487.32,477.53,485.75,19836221 -2021-11-15,SBIN,486.75,490.07,480.19,481.19,13328183 -2021-11-16,SBIN,482.0,482.0,468.79,470.31,19553216 -2021-11-17,SBIN,469.13,480.1,466.42,473.21,20488483 -2021-11-18,SBIN,474.11,480.86,467.65,478.58,22471070 -2021-11-22,SBIN,480.67,480.67,453.59,462.05,28800269 -2021-11-23,SBIN,460.96,470.6,455.97,468.37,20000371 -2021-11-24,SBIN,470.98,474.97,464.57,468.46,13963769 -2021-11-25,SBIN,465.47,470.65,461.95,465.99,12894211 -2021-11-26,SBIN,461.91,463.47,443.71,446.94,26305817 -2021-11-29,SBIN,446.47,453.83,431.56,441.81,22407465 -2021-11-30,SBIN,444.57,453.36,435.07,437.49,23026652 -2021-12-01,SBIN,441.2,453.36,440.77,451.5,17156956 -2021-12-02,SBIN,450.74,454.21,447.37,453.12,12962679 -2021-12-03,SBIN,451.93,457.39,446.52,449.46,16653993 -2021-12-06,SBIN,449.46,453.12,440.58,442.0,14353300 -2021-12-07,SBIN,445.71,455.68,445.71,452.83,13644942 -2021-12-08,SBIN,456.82,467.75,456.21,466.94,20397660 -2021-12-09,SBIN,467.65,468.79,461.76,464.19,12560970 -2021-12-10,SBIN,464.04,471.12,460.15,469.93,13261408 -2021-12-13,SBIN,472.83,475.39,462.0,463.38,14047645 -2021-12-14,SBIN,461.67,465.8,457.68,464.09,11642447 -2021-12-15,SBIN,465.47,466.42,459.29,460.53,8639835 -2021-12-16,SBIN,463.9,465.99,454.31,457.06,11107781 -2021-12-17,SBIN,456.02,457.3,443.14,444.38,12648603 -2021-12-20,SBIN,436.02,440.77,420.82,426.71,22336114 -2021-12-21,SBIN,434.17,435.31,422.25,423.67,16617447 -2021-12-22,SBIN,427.47,434.41,426.52,433.03,13102553 -2021-12-23,SBIN,437.92,441.72,434.83,438.68,14471377 -2021-12-24,SBIN,439.44,440.39,429.56,434.07,13221159 -2021-12-27,SBIN,430.99,437.44,427.99,435.12,8856482 -2021-12-28,SBIN,438.11,439.72,436.07,438.11,8832210 -2021-12-29,SBIN,437.92,439.01,428.8,431.65,11757303 -2021-12-30,SBIN,430.08,432.13,426.05,429.09,28879190 -2022-01-03,SBIN,438.87,448.37,437.06,447.23,13124509 -2022-01-04,SBIN,448.84,460.43,447.47,459.29,23296671 -2022-01-05,SBIN,457.77,470.22,455.16,467.75,24694169 -2022-01-06,SBIN,463.28,469.65,461.1,467.08,18190843 -2022-01-07,SBIN,468.75,476.82,464.95,466.66,22746330 -2022-01-10,SBIN,468.65,479.67,467.84,478.43,15832274 -2022-01-11,SBIN,477.82,482.38,474.25,480.62,16107950 -2022-01-12,SBIN,484.37,487.79,483.04,484.7,14489616 -2022-01-13,SBIN,484.47,487.17,481.62,485.75,10450974 -2022-01-14,SBIN,483.52,484.8,479.86,482.9,8724574 -2022-01-17,SBIN,482.57,492.92,482.14,488.27,17422211 -2022-01-18,SBIN,488.27,491.54,479.72,481.43,12592506 -2022-01-19,SBIN,479.72,491.73,475.25,489.98,16079457 -2022-01-20,SBIN,490.17,493.16,482.57,485.8,17724642 -2022-01-21,SBIN,480.0,482.09,473.07,477.53,16947941 -2022-01-24,SBIN,477.25,481.43,463.57,469.41,20233933 -2022-01-25,SBIN,465.47,491.59,464.52,488.88,21791739 -2022-01-27,SBIN,478.34,504.27,478.01,502.47,35409230 -2022-01-28,SBIN,507.26,509.54,495.3,497.24,24715250 -2022-01-31,SBIN,502.52,513.82,500.66,511.35,28674232 -2022-02-01,SBIN,516.72,516.72,493.97,505.65,32245356 -2022-02-02,SBIN,509.78,517.0,504.75,512.77,21661864 -2022-02-03,SBIN,510.26,517.43,510.26,513.06,22717677 -2022-02-04,SBIN,515.01,519.04,500.9,503.75,25332894 -2022-02-07,SBIN,505.27,521.51,498.95,506.55,52289545 -2022-02-08,SBIN,508.69,510.73,493.02,504.75,26567546 -2022-02-09,SBIN,508.17,509.64,501.33,508.45,14856155 -2022-02-10,SBIN,510.21,516.72,507.64,513.49,18659370 -2022-02-11,SBIN,509.4,510.78,500.71,503.09,14607095 -2022-02-14,SBIN,489.22,489.79,474.68,476.3,26153332 -2022-02-15,SBIN,476.87,500.47,472.21,498.53,23842951 -2022-02-16,SBIN,500.14,501.57,488.27,490.83,19773807 -2022-02-17,SBIN,493.97,493.97,485.56,487.27,16408356 -2022-02-18,SBIN,484.56,494.82,484.56,489.5,15111223 -2022-02-21,SBIN,485.94,491.59,479.38,486.22,16866932 -2022-02-22,SBIN,475.82,480.0,470.69,473.45,27108772 -2022-02-23,SBIN,477.82,480.05,472.35,473.73,13899433 -2022-02-24,SBIN,455.97,463.52,444.57,448.99,32356037 -2022-02-25,SBIN,455.97,467.27,455.3,458.77,21792287 -2022-02-28,SBIN,453.02,461.0,449.41,459.01,18069367 -2022-03-02,SBIN,454.07,455.78,443.62,450.51,22003848 -2022-03-03,SBIN,455.97,459.2,441.34,444.0,20358590 -2022-03-04,SBIN,437.25,447.32,434.74,438.82,20684268 -2022-03-07,SBIN,425.1,431.22,411.75,418.26,33720472 -2022-03-08,SBIN,416.07,419.97,403.72,418.26,42510207 -2022-03-09,SBIN,419.87,431.56,416.59,429.09,32331325 -2022-03-10,SBIN,446.37,452.79,438.54,445.23,34553299 -2022-03-11,SBIN,443.05,451.03,438.87,446.8,22091309 -2022-03-14,SBIN,447.42,461.67,446.99,460.86,27750689 -2022-03-15,SBIN,464.52,465.94,456.59,461.53,27204899 -2022-03-16,SBIN,468.32,469.55,464.9,468.08,16211288 -2022-03-17,SBIN,474.02,478.29,473.35,476.77,22947673 -2022-03-21,SBIN,476.87,476.87,464.52,466.04,19064060 -2022-03-22,SBIN,466.04,470.98,453.36,468.98,26157969 -2022-03-23,SBIN,473.54,477.25,464.71,466.09,15800195 -2022-03-24,SBIN,460.72,470.03,459.29,462.71,18174877 -2022-03-25,SBIN,467.13,468.6,462.24,466.13,11541196 -2022-03-28,SBIN,466.37,473.64,457.82,472.59,16738684 -2022-03-29,SBIN,474.97,476.3,467.08,470.22,14301429 -2022-03-30,SBIN,474.3,475.35,467.65,469.55,16461225 -2022-03-31,SBIN,469.55,472.64,467.56,468.84,10240982 -2022-04-01,SBIN,466.42,484.23,466.42,482.76,18527226 -2022-04-04,SBIN,483.8,489.12,480.67,486.75,16257176 -2022-04-05,SBIN,488.65,490.55,482.28,483.9,13602384 -2022-04-06,SBIN,481.62,489.41,480.67,488.22,13738275 -2022-04-07,SBIN,484.51,493.87,484.51,489.17,19620958 -2022-04-08,SBIN,493.49,493.49,486.7,490.26,13572638 -2022-04-11,SBIN,487.79,495.87,487.51,489.12,12370288 -2022-04-12,SBIN,487.08,490.83,479.1,487.17,14460680 -2022-04-13,SBIN,488.55,494.82,488.03,491.78,15440525 -2022-04-18,SBIN,486.37,489.22,478.77,483.99,14492183 -2022-04-19,SBIN,487.55,494.87,479.81,486.18,20362934 -2022-04-20,SBIN,486.37,487.98,481.62,483.8,11881305 -2022-04-21,SBIN,487.7,492.07,486.56,490.45,10035638 -2022-04-22,SBIN,487.22,487.79,474.02,475.54,16760456 -2022-04-25,SBIN,470.22,474.21,465.52,469.98,14057444 -2022-04-26,SBIN,474.02,482.47,473.49,480.19,12137213 -2022-04-27,SBIN,474.97,477.63,467.23,472.35,12367342 -2022-04-28,SBIN,474.16,484.47,471.64,482.09,12154792 -2022-04-29,SBIN,482.66,486.84,469.27,471.45,12894773 -2022-05-02,SBIN,467.99,470.22,457.2,466.42,18590895 -2022-05-04,SBIN,467.37,471.59,453.59,455.64,14645323 -2022-05-05,SBIN,460.72,469.27,454.69,455.97,14130385 -2022-05-06,SBIN,447.42,461.76,447.42,459.72,16710020 -2022-05-09,SBIN,453.21,459.48,450.08,452.07,13544947 -2022-05-10,SBIN,453.12,458.39,449.79,451.41,10884328 -2022-05-11,SBIN,451.46,455.02,440.44,452.69,14771351 -2022-05-12,SBIN,449.32,449.32,433.5,439.49,18947096 -2022-05-13,SBIN,445.95,453.12,417.73,422.39,61403008 -2022-05-16,SBIN,422.72,438.39,416.88,432.22,27940958 -2022-05-17,SBIN,435.35,446.14,433.31,443.9,16880698 -2022-05-18,SBIN,444.47,445.14,434.22,435.07,15644497 -2022-05-19,SBIN,426.57,427.47,422.2,425.1,14201420 -2022-05-20,SBIN,432.08,440.77,431.41,439.25,13596860 -2022-05-23,SBIN,439.91,447.8,436.49,437.82,13499415 -2022-05-24,SBIN,439.25,443.43,437.16,438.92,17175179 -2022-05-25,SBIN,444.75,448.08,436.12,438.1,12728644 -2022-05-26,SBIN,440.75,453.53,436.55,452.38,17055257 -2022-05-27,SBIN,454.79,458.26,451.02,452.42,10977001 -2022-05-30,SBIN,456.33,460.09,454.5,457.87,9365470 -2022-05-31,SBIN,457.3,459.61,448.61,451.6,15441579 -2022-06-01,SBIN,451.51,455.37,448.32,451.8,9424008 -2022-06-02,SBIN,450.45,455.7,449.72,453.29,9370989 -2022-06-03,SBIN,456.57,458.74,447.17,448.13,11306291 -2022-06-06,SBIN,447.84,449.19,440.41,447.36,10661432 -2022-06-07,SBIN,445.57,449.53,444.27,447.07,7672515 -2022-06-08,SBIN,450.16,458.79,446.88,454.69,17168871 -2022-06-09,SBIN,452.42,454.31,446.15,450.49,12635601 -2022-06-10,SBIN,445.72,447.79,442.44,445.57,8621104 -2022-06-13,SBIN,438.0,438.05,426.52,430.14,13426836 -2022-06-14,SBIN,429.32,433.42,427.73,432.31,11351101 -2022-06-15,SBIN,433.13,439.4,432.79,435.44,9920926 -2022-06-16,SBIN,439.11,441.62,424.64,426.04,10780703 -2022-06-17,SBIN,424.49,431.78,421.84,425.46,14326050 -2022-06-20,SBIN,425.94,427.82,415.52,419.38,12368534 -2022-06-21,SBIN,424.01,438.92,422.18,434.87,13801891 -2022-06-22,SBIN,432.94,435.3,428.98,431.87,11066447 -2022-06-23,SBIN,433.18,440.36,430.28,435.49,12229833 -2022-06-24,SBIN,439.74,444.13,437.23,438.24,10833364 -2022-06-27,SBIN,443.74,448.47,441.91,444.95,9509175 -2022-06-28,SBIN,442.73,449.34,441.86,447.89,13261290 -2022-06-29,SBIN,443.79,446.39,441.86,442.92,11800876 -2022-06-30,SBIN,442.82,452.76,442.44,449.48,16926328 -2022-07-01,SBIN,447.02,452.28,444.32,450.4,9405495 -2022-07-04,SBIN,450.4,457.44,450.4,456.77,9186358 -2022-07-05,SBIN,458.41,463.08,454.4,455.51,12003244 -2022-07-06,SBIN,458.41,464.05,457.2,463.04,12059857 -2022-07-07,SBIN,466.94,471.04,464.63,469.6,11497832 -2022-07-08,SBIN,471.77,472.64,468.05,471.33,9057231 -2022-07-11,SBIN,467.91,473.99,467.91,471.0,7704792 -2022-07-12,SBIN,467.91,474.03,466.08,467.86,7364457 -2022-07-13,SBIN,470.56,475.1,467.47,469.36,8208853 -2022-07-14,SBIN,469.45,471.67,460.0,462.46,9385630 -2022-07-15,SBIN,465.54,467.33,457.97,462.22,6945602 -2022-07-18,SBIN,467.47,474.18,465.11,473.02,9934786 -2022-07-19,SBIN,470.8,480.98,470.8,480.4,11724183 -2022-07-20,SBIN,483.34,492.61,482.77,490.68,19280117 -2022-07-21,SBIN,491.83,495.31,488.89,494.0,13814893 -2022-07-22,SBIN,495.36,501.87,493.18,495.6,14699129 -2022-07-25,SBIN,495.31,500.71,491.21,499.55,10229778 -2022-07-26,SBIN,499.46,502.45,495.02,496.08,8862656 -2022-07-27,SBIN,497.14,511.27,494.2,509.59,15101546 -2022-07-28,SBIN,514.41,518.56,510.89,513.69,12160734 -2022-07-29,SBIN,516.19,518.08,508.19,509.73,11921058 -2022-08-01,SBIN,510.41,516.15,507.85,514.94,8295631 -2022-08-02,SBIN,513.16,525.7,512.38,523.0,16845027 -2022-08-03,SBIN,522.8,527.14,515.81,521.79,24262125 -2022-08-04,SBIN,524.49,524.83,505.73,514.46,18072293 -2022-08-05,SBIN,516.68,523.77,510.36,512.34,21110734 -2022-08-08,SBIN,505.53,505.53,495.74,502.06,32566317 -2022-08-10,SBIN,503.17,505.05,495.31,496.56,16904151 -2022-08-11,SBIN,501.67,507.46,498.97,506.26,13862195 -2022-08-12,SBIN,507.17,513.06,506.64,512.0,12154012 -2022-08-16,SBIN,514.51,515.04,506.5,507.42,10721167 -2022-08-17,SBIN,510.21,511.85,505.87,509.54,12054183 -2022-08-18,SBIN,508.28,515.95,507.66,513.59,9013662 -2022-08-19,SBIN,513.25,514.84,500.23,502.01,11087222 -2022-08-22,SBIN,500.71,501.58,492.03,493.28,9676954 -2022-08-23,SBIN,490.34,505.53,490.34,503.51,8597965 -2022-08-24,SBIN,500.71,504.57,494.25,501.0,11930650 -2022-08-25,SBIN,503.56,509.68,500.23,502.06,15473450 -2022-08-26,SBIN,505.34,510.84,503.8,505.34,12855886 -2022-08-29,SBIN,493.28,498.78,490.82,496.71,9421339 -2022-08-30,SBIN,499.94,513.73,499.7,512.53,14835308 -2022-09-01,SBIN,503.85,521.84,503.85,514.51,16670228 -2022-09-02,SBIN,518.08,518.9,512.53,517.79,10017930 -2022-09-05,SBIN,518.08,521.74,517.4,519.91,7819994 -2022-09-06,SBIN,519.04,523.57,515.28,518.85,8657868 -2022-09-07,SBIN,515.57,518.51,512.82,514.07,8445359 -2022-09-08,SBIN,517.11,527.05,516.63,525.46,12240707 -2022-09-09,SBIN,530.28,537.37,528.69,533.85,18587927 -2022-09-12,SBIN,535.34,538.91,531.82,535.34,9677415 -2022-09-13,SBIN,540.27,540.27,534.24,538.34,16707275 -2022-09-14,SBIN,530.62,554.59,529.89,551.6,21632641 -2022-09-15,SBIN,552.37,558.11,547.89,551.99,12749947 -2022-09-16,SBIN,549.04,553.77,540.55,542.0,14739280 -2022-09-19,SBIN,540.94,554.16,539.83,552.08,11194003 -2022-09-20,SBIN,557.58,557.58,552.66,553.82,8484017 -2022-09-21,SBIN,554.74,556.96,545.47,549.62,9392526 -2022-09-22,SBIN,546.78,553.77,542.19,547.31,11869435 -2022-09-23,SBIN,544.9,547.98,530.14,531.2,12563239 -2022-09-26,SBIN,526.57,529.65,514.22,524.15,16158750 -2022-09-27,SBIN,525.36,531.49,514.41,517.59,11066799 -2022-09-28,SBIN,514.12,520.78,502.01,506.35,12233485 -2022-09-29,SBIN,510.36,516.82,501.24,503.36,17310168 -2022-09-30,SBIN,505.53,517.98,497.96,511.9,17466950 -2022-10-03,SBIN,509.01,512.91,500.23,501.43,9351162 -2022-10-04,SBIN,514.22,516.92,509.2,513.93,8745887 -2022-10-06,SBIN,515.76,522.71,515.76,518.37,9507322 -2022-10-07,SBIN,516.63,516.73,507.99,511.52,11065307 -2022-10-10,SBIN,507.17,515.08,503.8,512.05,9649292 -2022-10-11,SBIN,512.05,514.89,506.98,508.81,10825440 -2022-10-12,SBIN,511.32,516.15,507.46,514.99,8522604 -2022-10-13,SBIN,514.22,514.99,501.87,503.07,12972765 -2022-10-14,SBIN,511.52,516.0,507.46,508.62,8545479 -2022-10-17,SBIN,507.85,525.5,505.73,524.49,13485349 -2022-10-18,SBIN,527.82,543.64,527.48,542.63,20440781 -2022-10-19,SBIN,543.16,543.59,532.11,533.9,9540583 -2022-10-20,SBIN,532.55,537.18,526.08,535.83,11225588 -2022-10-21,SBIN,537.61,545.86,537.61,541.09,11767639 -2022-10-24,SBIN,547.02,552.32,545.96,550.4,3692065 -2022-10-25,SBIN,552.32,565.54,547.98,558.16,19899324 -2022-10-27,SBIN,563.37,564.38,557.24,559.22,13613533 -2022-10-28,SBIN,559.51,562.12,547.02,550.64,10043644 -2022-10-31,SBIN,554.69,557.1,548.37,553.58,9894639 -2022-11-01,SBIN,556.04,565.11,554.35,556.57,12069579 -2022-11-02,SBIN,555.6,558.55,549.82,553.63,10241440 -2022-11-03,SBIN,548.95,567.23,547.98,564.29,17557998 -2022-11-04,SBIN,565.35,575.91,559.95,573.02,25759031 -2022-11-07,SBIN,591.4,600.76,586.28,592.51,44265903 -2022-11-09,SBIN,599.12,599.12,589.03,593.86,18939854 -2022-11-10,SBIN,591.49,593.42,580.98,584.4,11618405 -2022-11-11,SBIN,595.5,597.72,577.41,580.11,15525267 -2022-11-14,SBIN,582.67,582.67,570.8,571.67,12957268 -2022-11-15,SBIN,573.36,580.88,571.76,579.68,10286417 -2022-11-16,SBIN,578.81,582.23,575.0,578.61,11555749 -2022-11-17,SBIN,577.99,581.51,575.14,577.94,8167131 -2022-11-18,SBIN,579.82,584.4,576.11,581.46,12933675 -2022-11-21,SBIN,580.88,580.88,574.37,577.02,7412419 -2022-11-22,SBIN,577.07,579.53,575.14,577.99,8048595 -2022-11-23,SBIN,580.35,588.12,579.82,586.24,12435924 -2022-11-24,SBIN,588.26,589.76,584.45,587.88,8960032 -2022-11-25,SBIN,589.03,592.07,584.89,585.99,9994513 -2022-11-28,SBIN,584.26,589.37,581.12,587.15,7934274 -2022-11-29,SBIN,585.71,590.24,585.71,587.1,6942919 -2022-11-30,SBIN,587.06,589.85,577.31,581.22,15606230 -2022-12-01,SBIN,586.43,588.31,580.35,586.67,14209313 -2022-12-02,SBIN,586.09,588.12,582.96,586.14,7533838 -2022-12-05,SBIN,587.06,596.22,586.14,595.55,11585602 -2022-12-06,SBIN,593.09,597.96,586.38,587.49,12996244 -2022-12-07,SBIN,589.32,591.3,583.2,585.66,7613892 -2022-12-08,SBIN,588.26,592.17,585.75,590.09,10020015 -2022-12-09,SBIN,592.75,596.22,587.63,594.77,11202267 -2022-12-12,SBIN,593.13,596.9,589.47,591.45,9285187 -2022-12-13,SBIN,591.88,595.64,590.92,595.02,7455415 -2022-12-14,SBIN,596.7,604.66,595.74,603.46,14010673 -2022-12-15,SBIN,603.51,607.36,592.65,594.24,10622271 -2022-12-16,SBIN,590.43,593.91,580.88,582.09,9435071 -2022-12-19,SBIN,582.71,588.02,581.75,583.15,8322012 -2022-12-20,SBIN,581.75,585.13,578.42,583.15,6753785 -2022-12-21,SBIN,584.55,587.68,568.82,572.49,9217253 -2022-12-22,SBIN,575.96,577.89,566.84,572.49,8740149 -2022-12-23,SBIN,569.21,569.88,551.36,553.77,13047046 -2022-12-26,SBIN,553.77,580.5,550.59,576.06,13201587 -2022-12-27,SBIN,579.24,581.85,572.39,580.69,9638618 -2022-12-28,SBIN,579.72,585.61,577.46,579.87,7988631 -2022-12-29,SBIN,578.86,596.22,576.11,590.24,20130392 -2022-12-30,SBIN,593.57,598.68,589.81,592.07,13052895 -2023-01-02,SBIN,593.28,597.38,589.66,590.63,6726084 -2023-01-03,SBIN,592.84,594.87,588.5,590.82,6818062 -2023-01-04,SBIN,590.29,593.28,582.71,583.87,7011191 -2023-01-05,SBIN,585.61,590.05,580.74,583.78,8241475 -2023-01-06,SBIN,585.99,586.04,575.96,579.48,7972036 -2023-01-09,SBIN,583.68,587.54,578.95,586.28,8878905 -2023-01-10,SBIN,587.01,587.54,569.79,574.18,10622660 -2023-01-11,SBIN,575.43,578.37,571.38,575.67,7419630 -2023-01-12,SBIN,576.83,576.83,569.3,573.94,8183715 -2023-01-13,SBIN,576.83,581.65,572.73,578.95,7877610 -2023-01-16,SBIN,581.75,584.74,579.43,581.75,5483191 -2023-01-17,SBIN,581.75,584.64,565.4,572.05,13461999 -2023-01-18,SBIN,574.9,576.11,566.89,570.61,11538075 -2023-01-19,SBIN,570.17,570.9,566.84,569.06,7475688 -2023-01-20,SBIN,572.87,575.58,569.98,571.33,6750607 -2023-01-23,SBIN,577.41,580.54,572.05,579.29,6604469 -2023-01-24,SBIN,582.23,583.29,572.15,573.4,7609623 -2023-01-25,SBIN,574.85,574.85,547.4,548.66,25686294 -2023-01-27,SBIN,547.98,548.51,513.49,520.92,40163464 -2023-01-30,SBIN,517.11,534.81,506.69,519.23,40797825 -2023-01-31,SBIN,525.79,537.37,518.9,533.99,21911943 -2023-02-01,SBIN,541.62,545.09,481.75,508.77,38218810 -2023-02-02,SBIN,501.87,513.88,484.79,509.49,39287056 -2023-02-03,SBIN,517.11,526.71,500.85,525.02,32317232 -2023-02-06,SBIN,539.11,539.11,517.64,526.18,25338586 -2023-02-07,SBIN,528.69,531.97,521.98,527.82,16195947 -2023-02-08,SBIN,530.62,534.96,526.28,530.38,15502847 -2023-02-09,SBIN,532.55,532.55,523.67,531.39,15061047 -2023-02-10,SBIN,527.24,537.61,527.24,533.56,13824475 -2023-02-13,SBIN,534.48,537.27,514.51,518.56,18488732 -2023-02-14,SBIN,520.92,525.41,512.05,521.79,18559909 -2023-02-15,SBIN,520.97,525.46,517.88,523.14,12796579 -2023-02-16,SBIN,527.58,527.58,519.52,521.07,12767016 -2023-02-17,SBIN,519.52,520.63,509.15,512.29,14192008 -2023-02-20,SBIN,513.25,515.13,503.75,506.64,12570032 -2023-02-21,SBIN,508.52,510.31,503.99,505.0,10223218 -2023-02-22,SBIN,502.4,503.51,494.44,498.15,14763050 -2023-02-23,SBIN,498.73,505.53,493.33,502.64,15535085 -2023-02-24,SBIN,505.73,508.91,499.36,502.69,12253035 -2023-02-27,SBIN,502.74,511.13,500.71,509.1,11048799 -2023-02-28,SBIN,508.67,509.83,502.69,504.38,15768010 -2023-03-01,SBIN,504.81,518.46,504.67,517.79,13510198 -2023-03-02,SBIN,517.06,520.87,513.73,514.94,10376913 -2023-03-03,SBIN,522.9,544.41,522.66,541.42,27656538 -2023-03-06,SBIN,544.99,547.89,539.3,541.91,16162268 -2023-03-08,SBIN,540.27,545.57,536.84,544.9,12637578 -2023-03-09,SBIN,544.85,545.81,538.34,539.2,8993423 -2023-03-10,SBIN,533.61,535.39,525.79,528.06,11522371 -2023-03-13,SBIN,527.72,533.66,509.83,511.32,14373729 -2023-03-14,SBIN,509.06,514.02,501.67,506.88,14750800 -2023-03-15,SBIN,511.13,513.25,497.38,499.31,11282329 -2023-03-16,SBIN,500.13,510.7,496.18,506.02,20040008 -2023-03-17,SBIN,510.02,512.87,501.77,511.13,18787379 -2023-03-20,SBIN,508.04,508.04,496.85,500.9,14275315 -2023-03-21,SBIN,503.6,505.0,498.25,503.46,29485180 -2023-03-22,SBIN,503.8,508.43,501.77,503.17,11619538 -2023-03-23,SBIN,501.1,502.64,493.47,494.68,22097792 -2023-03-24,SBIN,496.37,496.8,485.71,487.54,14416984 -2023-03-27,SBIN,489.13,496.03,483.87,492.17,15674218 -2023-03-28,SBIN,493.43,493.72,486.09,490.19,15833599 -2023-03-29,SBIN,491.06,499.75,488.46,498.3,24203789 -2023-03-31,SBIN,502.3,506.4,501.05,505.29,17356345 -2023-04-03,SBIN,506.26,509.88,503.7,508.19,14210949 -2023-04-05,SBIN,508.43,509.01,500.76,504.57,13574801 -2023-04-06,SBIN,505.53,514.89,503.27,509.06,25125879 -2023-04-10,SBIN,510.6,511.71,505.92,507.75,17335453 -2023-04-11,SBIN,512.14,516.82,508.57,513.35,26414406 -2023-04-12,SBIN,514.41,515.18,507.46,509.59,21292441 -2023-04-13,SBIN,510.65,515.42,508.57,514.17,28597560 -2023-04-17,SBIN,509.39,525.79,509.39,524.83,32476990 -2023-04-18,SBIN,526.13,529.17,521.45,526.61,22283456 -2023-04-19,SBIN,524.83,528.21,519.28,521.26,21156372 -2023-04-20,SBIN,522.13,526.23,517.74,525.6,25588577 -2023-04-21,SBIN,525.79,527.14,520.68,524.01,22599418 -2023-04-24,SBIN,524.64,535.97,524.35,535.06,23335611 -2023-04-25,SBIN,535.44,547.89,535.44,542.0,38142390 -2023-04-26,SBIN,542.19,547.02,536.84,546.39,23143882 -2023-04-27,SBIN,545.09,547.4,541.33,544.85,17845169 -2023-04-28,SBIN,547.79,559.99,545.57,557.92,16183423 -2023-05-02,SBIN,559.56,560.38,552.95,555.03,13667511 -2023-05-03,SBIN,550.54,554.74,548.95,550.4,9699527 -2023-05-04,SBIN,550.11,560.33,548.47,559.56,12533761 -2023-05-05,SBIN,559.75,567.52,554.78,556.18,18163461 -2023-05-08,SBIN,557.29,566.89,557.0,563.03,12990869 -2023-05-09,SBIN,564.38,565.78,551.94,553.29,18959065 -2023-05-10,SBIN,554.74,554.74,543.4,552.04,18561315 -2023-05-11,SBIN,552.04,559.56,551.84,553.24,16016715 -2023-05-12,SBIN,554.45,560.28,551.41,557.78,11319335 -2023-05-15,SBIN,558.35,563.42,554.4,561.39,11410243 -2023-05-16,SBIN,563.42,569.59,561.49,565.64,22178229 -2023-05-17,SBIN,565.35,569.69,559.08,565.64,23739774 -2023-05-18,SBIN,569.5,572.97,551.26,553.96,45656620 -2023-05-19,SBIN,558.6,565.59,549.82,554.88,42293962 -2023-05-22,SBIN,557.15,559.85,553.24,556.81,21484049 -2023-05-23,SBIN,558.5,563.13,556.47,561.1,16120548 -2023-05-24,SBIN,559.37,564.63,557.87,562.17,17616658 -2023-05-25,SBIN,561.49,562.36,556.67,560.77,16479436 -2023-05-26,SBIN,560.77,567.04,560.09,565.35,9788076 -2023-05-29,SBIN,569.21,575.38,567.33,574.03,18432231 -2023-05-30,SBIN,574.03,574.51,570.66,571.91,15031640 -2023-05-31,SBIN,574.17,575.15,567.98,570.29,28797643 -2023-06-01,SBIN,572.2,576.73,571.42,573.14,17820226 -2023-06-02,SBIN,575.06,579.19,573.38,577.52,11323908 -2023-06-05,SBIN,578.79,580.07,576.34,577.52,12920507 -2023-06-06,SBIN,578.3,579.19,573.38,575.7,11199940 -2023-06-07,SBIN,578.3,580.86,576.34,579.48,11113781 -2023-06-08,SBIN,580.22,584.15,576.68,578.79,15971917 -2023-06-09,SBIN,578.3,579.38,567.24,569.16,18870272 -2023-06-12,SBIN,570.43,571.91,568.17,569.11,8786066 -2023-06-13,SBIN,569.89,571.81,564.78,566.89,12612098 -2023-06-14,SBIN,567.48,569.01,565.76,567.04,8948696 -2023-06-15,SBIN,566.5,567.19,555.93,557.16,17934877 -2023-06-16,SBIN,559.37,565.22,557.7,561.83,12660226 -2023-06-19,SBIN,561.83,563.3,556.57,559.47,17903691 -2023-06-20,SBIN,559.47,560.06,553.27,558.04,14549152 -2023-06-21,SBIN,558.04,560.11,556.32,557.01,14946871 -2023-06-22,SBIN,557.01,559.62,551.8,553.67,14979063 -2023-06-23,SBIN,552.73,552.83,544.67,545.45,12215712 -2023-06-26,SBIN,546.83,549.29,545.35,547.86,8360264 -2023-06-27,SBIN,549.04,558.58,546.49,556.76,10694768 -2023-06-28,SBIN,562.81,564.53,559.17,560.4,18028934 -2023-06-30,SBIN,564.53,564.53,560.8,563.4,8718232 -2023-07-03,SBIN,565.02,576.68,564.43,575.79,15421985 -2023-07-04,SBIN,578.5,586.12,572.65,579.53,24799250 -2023-07-05,SBIN,580.07,583.91,578.5,580.86,13598114 -2023-07-06,SBIN,580.66,583.71,579.38,582.73,11323509 -2023-07-07,SBIN,580.27,585.68,575.84,583.81,11707209 -2023-07-10,SBIN,584.84,589.91,580.51,582.83,11417363 -2023-07-11,SBIN,585.19,586.12,577.66,578.84,13221177 -2023-07-12,SBIN,579.29,584.69,578.5,579.53,16029716 -2023-07-13,SBIN,585.09,588.14,573.73,575.99,20024503 -2023-07-14,SBIN,577.07,581.55,571.12,574.76,12190152 -2023-07-17,SBIN,577.32,592.91,574.56,591.19,19378986 -2023-07-18,SBIN,593.1,594.09,579.04,582.58,25757209 -2023-07-19,SBIN,584.84,592.46,582.24,591.53,17556585 -2023-07-20,SBIN,591.48,600.73,588.87,599.99,34038351 -2023-07-21,SBIN,599.94,609.28,598.96,604.96,21040281 -2023-07-24,SBIN,604.91,611.64,604.17,607.46,11756364 -2023-07-25,SBIN,611.54,611.54,594.23,599.55,18503305 -2023-07-26,SBIN,601.91,606.18,599.1,605.0,9999125 -2023-07-27,SBIN,606.23,611.0,602.99,606.38,17444742 -2023-07-28,SBIN,606.23,609.68,603.48,605.89,11930586 -2023-07-31,SBIN,606.48,610.76,604.37,609.97,8605483 -2023-08-01,SBIN,609.97,610.61,600.53,601.76,13493453 -2023-08-02,SBIN,599.79,600.43,584.3,588.58,14977497 -2023-08-03,SBIN,588.83,590.94,575.35,580.76,27774877 -2023-08-04,SBIN,584.99,588.83,561.98,563.84,52725616 -2023-08-07,SBIN,567.48,567.48,557.3,558.53,32736325 -2023-08-08,SBIN,561.58,564.78,559.07,563.65,25038671 -2023-08-09,SBIN,565.52,565.52,558.98,564.29,15769111 -2023-08-10,SBIN,564.29,568.07,560.7,564.19,27325801 -2023-08-11,SBIN,565.96,569.45,562.57,564.68,18221179 -2023-08-14,SBIN,563.5,563.55,549.39,551.55,28084093 -2023-08-16,SBIN,549.58,557.06,544.86,556.03,15725767 -2023-08-17,SBIN,556.42,563.7,554.7,562.71,27910162 -2023-08-18,SBIN,560.6,565.76,558.04,563.5,18253227 -2023-08-21,SBIN,563.5,566.06,561.34,562.27,9380810 -2023-08-22,SBIN,563.06,564.98,558.14,559.12,14073413 -2023-08-23,SBIN,561.58,568.42,556.66,567.39,18579297 -2023-08-24,SBIN,568.61,572.4,566.06,567.43,24131644 -2023-08-25,SBIN,564.34,565.81,557.85,560.55,12271885 -2023-08-28,SBIN,563.35,565.32,559.81,563.4,9711932 -2023-08-29,SBIN,564.19,566.8,562.42,565.37,13144855 -2023-08-30,SBIN,567.19,568.17,556.76,558.04,15281416 -2023-08-31,SBIN,559.91,560.89,550.17,552.09,27898476 -2023-09-01,SBIN,553.42,561.78,552.83,560.16,18121168 -2023-09-04,SBIN,562.57,566.84,559.07,566.06,12108655 -2023-09-05,SBIN,566.11,568.71,561.93,563.55,14444729 -2023-09-06,SBIN,564.78,564.78,558.63,561.09,20609936 -2023-09-07,SBIN,558.63,571.42,558.63,569.5,12390597 -2023-09-08,SBIN,571.42,578.79,570.14,573.83,14032068 -2023-09-11,SBIN,577.32,582.53,575.7,581.94,10946134 -2023-09-12,SBIN,583.86,584.45,575.01,578.65,16093060 -2023-09-13,SBIN,578.7,588.14,573.83,586.61,19377172 -2023-09-14,SBIN,588.58,593.74,585.38,587.45,13178911 -2023-09-15,SBIN,589.46,590.79,585.38,588.92,11756389 -2023-09-18,SBIN,588.92,598.37,587.2,593.99,19305055 -2023-09-20,SBIN,590.94,596.79,589.51,591.19,21314600 -2023-09-21,SBIN,590.1,596.6,575.01,578.45,23453425 -2023-09-22,SBIN,583.71,592.07,581.65,588.28,18784139 -2023-09-25,SBIN,591.58,591.58,580.71,584.25,9712784 -2023-09-26,SBIN,584.2,585.19,581.5,584.6,8327427 -2023-09-27,SBIN,583.66,584.5,578.5,580.02,9865347 -2023-09-28,SBIN,581.5,585.38,579.14,580.22,21960816 -2023-09-29,SBIN,583.07,590.1,581.55,588.68,12189735 -2023-10-03,SBIN,586.76,594.92,579.88,593.01,15322196 -2023-10-04,SBIN,590.1,590.55,574.81,576.58,24914612 -2023-10-05,SBIN,580.27,584.55,577.42,582.38,13248028 -2023-10-06,SBIN,583.61,589.07,582.43,584.45,8216780 -2023-10-09,SBIN,578.3,579.29,571.96,575.45,9189597 -2023-10-10,SBIN,577.32,585.19,576.09,581.89,10373508 -2023-10-11,SBIN,587.06,587.15,577.91,578.65,14220119 -2023-10-12,SBIN,581.06,583.22,575.35,576.38,11983797 -2023-10-13,SBIN,568.22,571.71,565.32,566.65,19064577 -2023-10-16,SBIN,566.5,569.2,562.07,566.16,11290293 -2023-10-17,SBIN,568.17,570.38,565.81,566.94,10765224 -2023-10-18,SBIN,568.22,569.7,559.96,563.21,11777454 -2023-10-19,SBIN,560.4,564.53,557.65,561.78,11441499 -2023-10-20,SBIN,560.5,560.6,552.83,553.81,11110988 -2023-10-23,SBIN,553.81,556.66,541.91,543.83,11875035 -2023-10-25,SBIN,549.39,551.55,544.47,547.03,12134624 -2023-10-26,SBIN,542.35,543.78,534.24,537.98,19424825 -2023-10-27,SBIN,540.93,553.22,540.93,551.89,10415296 -2023-10-30,SBIN,553.71,557.35,547.32,555.88,8593704 -2023-10-31,SBIN,557.65,560.11,553.86,556.22,13039696 -2023-11-01,SBIN,556.91,560.25,554.55,557.06,13575575 -2023-11-02,SBIN,561.68,565.96,558.24,562.66,11148516 -2023-11-03,SBIN,566.5,569.94,563.99,568.61,11371371 -2023-11-06,SBIN,572.4,572.89,563.8,564.88,16499138 -2023-11-07,SBIN,565.32,571.61,563.16,570.19,17923281 -2023-11-08,SBIN,572.3,572.99,569.45,570.73,15434808 -2023-11-09,SBIN,571.42,572.25,566.99,568.81,12434363 -2023-11-10,SBIN,568.27,571.42,565.91,569.94,6773038 -2023-11-13,SBIN,571.42,572.89,565.71,571.76,11282362 -2023-11-15,SBIN,577.56,578.3,572.99,575.06,11397676 -2023-11-16,SBIN,575.06,578.3,573.29,575.01,8622660 -2023-11-17,SBIN,565.02,565.02,552.83,553.76,37173221 -2023-11-20,SBIN,554.7,557.45,551.35,554.45,12714585 -2023-11-21,SBIN,556.66,557.3,551.75,552.24,14280013 -2023-11-22,SBIN,553.67,555.19,545.99,549.73,14909071 -2023-11-23,SBIN,552.49,554.21,549.09,550.71,6376210 -2023-11-24,SBIN,552.68,553.17,550.03,551.11,6529851 -2023-11-28,SBIN,554.3,555.88,551.85,555.14,8153314 -2023-11-29,SBIN,558.63,559.62,555.78,559.22,10299034 -2023-11-30,SBIN,560.35,560.8,554.35,555.44,19758998 -2023-12-01,SBIN,557.65,564.73,557.21,562.32,10614230 -2023-12-04,SBIN,578.3,586.17,574.91,584.89,26077882 -2023-12-05,SBIN,585.24,601.22,585.24,598.22,36430152 -2023-12-06,SBIN,603.87,603.87,594.58,598.41,21439069 -2023-12-07,SBIN,599.94,602.45,595.02,601.61,10725706 -2023-12-08,SBIN,599.94,606.63,595.37,604.02,17722136 -2023-12-11,SBIN,604.86,609.68,602.99,604.12,11706255 -2023-12-12,SBIN,606.82,607.76,600.73,602.3,14494836 -2023-12-13,SBIN,604.32,610.27,601.56,609.63,13977914 -2023-12-14,SBIN,615.68,617.4,612.13,613.36,15813797 -2023-12-15,SBIN,617.64,639.28,609.63,637.56,29813572 -2023-12-18,SBIN,635.98,644.84,631.8,637.8,16221796 -2023-12-19,SBIN,637.8,648.72,629.69,644.59,19964008 -2023-12-20,SBIN,647.84,649.51,623.49,625.95,22542056 -2023-12-21,SBIN,621.72,638.25,617.15,633.13,19915516 -2023-12-22,SBIN,634.12,638.69,624.67,626.25,14998068 -2023-12-26,SBIN,628.31,630.72,625.17,627.53,10153089 -2023-12-27,SBIN,630.18,638.74,628.46,637.85,14417646 -2023-12-28,SBIN,639.53,642.53,635.84,640.66,16982092 -2023-12-29,SBIN,634.85,638.89,629.0,631.46,13221898 -2024-01-01,SBIN,631.61,636.23,627.48,630.77,8295548 -2024-01-02,SBIN,630.77,637.31,623.4,628.9,15164482 -2024-01-03,SBIN,628.81,637.31,625.31,632.84,14571772 -2024-01-04,SBIN,631.9,635.74,628.12,632.15,13883388 -2024-01-05,SBIN,634.36,641.0,627.23,631.36,15984585 -2024-01-08,SBIN,629.44,634.36,614.74,616.66,14739531 -2024-01-09,SBIN,621.58,623.89,614.2,615.09,13400235 -2024-01-10,SBIN,614.5,614.99,608.0,611.5,12742464 -2024-01-11,SBIN,615.68,616.81,608.3,609.97,15533860 -2024-01-12,SBIN,613.51,626.0,610.86,623.15,16620797 -2024-01-15,SBIN,628.36,634.85,625.61,629.54,16844018 -2024-01-16,SBIN,629.44,634.26,623.0,626.4,15025543 -2024-01-17,SBIN,613.71,626.3,612.72,615.68,30016308 -2024-01-18,SBIN,615.48,623.0,608.84,617.94,14695436 -2024-01-19,SBIN,622.56,625.02,614.4,617.4,11675202 -2024-01-23,SBIN,616.66,624.43,590.74,595.12,30954343 -2024-01-24,SBIN,599.89,612.09,593.15,608.1,19221835 -2024-01-25,SBIN,608.3,613.51,596.25,602.64,22684904 -2024-01-29,SBIN,608.79,619.12,605.45,612.68,19572140 -2024-01-30,SBIN,615.13,623.05,613.91,616.41,16966577 -2024-01-31,SBIN,616.07,632.59,611.74,629.94,23270745 -2024-02-01,SBIN,632.15,642.18,622.81,636.97,26587707 -2024-02-02,SBIN,641.25,649.66,636.03,638.94,27471811 -2024-02-05,SBIN,636.43,644.0,628.22,632.35,28339525 -2024-02-06,SBIN,633.82,644.2,627.18,639.53,14079390 -2024-02-07,SBIN,644.25,666.77,644.2,664.11,41696232 -2024-02-08,SBIN,669.18,707.04,667.31,688.01,74222434 -2024-02-09,SBIN,692.04,716.34,682.75,713.29,43235061 -2024-02-12,SBIN,714.03,714.03,692.88,696.22,22873137 -2024-02-13,SBIN,696.86,706.16,690.57,701.68,23351472 -2024-02-14,SBIN,693.91,736.15,693.91,731.14,36782182 -2024-02-15,SBIN,735.37,751.4,729.42,749.14,33941282 -2024-02-16,SBIN,750.86,761.82,740.92,742.25,27365121 -2024-02-19,SBIN,746.19,752.38,737.63,746.73,13979584 -2024-02-20,SBIN,746.53,750.91,741.56,747.56,12528399 -2024-02-21,SBIN,748.1,764.68,747.07,758.78,21465311 -2024-02-22,SBIN,760.25,760.25,744.51,753.27,18799244 -2024-02-23,SBIN,753.27,757.79,742.55,746.53,14143636 -2024-02-26,SBIN,742.55,753.71,740.29,746.38,11355186 -2024-02-27,SBIN,746.38,749.78,729.96,737.48,13969393 -2024-02-28,SBIN,737.48,744.27,728.78,730.25,11263318 -2024-02-29,SBIN,731.63,741.47,724.99,735.76,19217113 -2024-03-01,SBIN,739.6,759.27,739.55,756.46,17348526 -2024-03-04,SBIN,761.63,764.18,756.32,759.32,9789141 -2024-03-05,SBIN,756.81,773.97,756.42,771.02,18088847 -2024-03-06,SBIN,770.73,777.27,760.15,770.97,26710525 -2024-03-07,SBIN,776.97,780.31,770.09,775.05,15497868 -2024-03-11,SBIN,776.97,779.72,757.84,760.94,16778340 -2024-03-12,SBIN,757.3,764.92,744.86,747.17,21529705 -2024-03-13,SBIN,746.14,751.1,730.75,734.93,27950252 -2024-03-14,SBIN,737.53,738.42,721.94,728.83,19730882 -2024-03-15,SBIN,727.06,734.24,711.08,719.83,29792241 -2024-03-18,SBIN,715.11,725.73,710.19,718.89,18145126 -2024-03-19,SBIN,717.96,722.24,709.26,711.86,15205043 -2024-03-20,SBIN,713.19,726.76,707.93,724.11,25405455 -2024-03-21,SBIN,729.76,738.22,728.34,732.02,15161161 -2024-03-22,SBIN,731.58,736.45,729.17,734.38,15535921 -2024-03-26,SBIN,730.79,735.52,726.32,727.84,14678342 -2024-03-27,SBIN,730.75,733.55,718.16,721.21,30088789 -2024-03-28,SBIN,725.58,747.02,724.75,739.94,21705116 -2024-04-01,SBIN,746.53,748.94,739.7,745.79,9949971 -2024-04-02,SBIN,745.69,756.07,740.92,753.76,15713063 -2024-04-03,SBIN,752.28,759.86,747.61,758.33,19136981 -2024-04-04,SBIN,762.22,762.51,745.6,746.78,15889530 -2024-04-05,SBIN,745.45,755.04,740.19,752.14,9939620 -2024-04-08,SBIN,753.42,757.3,749.24,755.63,9797174 -2024-04-09,SBIN,755.78,759.71,748.55,751.6,7465892 -2024-04-10,SBIN,753.86,767.82,751.06,766.2,14530669 -2024-04-12,SBIN,764.43,766.64,752.19,753.66,14408722 -2024-04-15,SBIN,747.27,750.71,736.4,745.01,11356572 -2024-04-16,SBIN,738.86,742.45,732.12,739.3,13338991 -2024-04-18,SBIN,739.65,747.42,729.76,732.52,14589648 -2024-04-19,SBIN,722.39,739.6,719.98,738.07,10886554 -2024-04-22,SBIN,741.71,756.32,738.07,753.46,17452186 -2024-04-23,SBIN,757.64,764.87,752.92,760.25,12292429 -2024-04-24,SBIN,765.66,765.66,757.5,760.35,7842615 -2024-04-25,SBIN,757.94,800.97,756.96,799.3,36732974 -2024-04-26,SBIN,802.44,803.43,785.72,788.08,14964358 -2024-04-29,SBIN,793.69,817.54,785.53,812.87,27302732 -2024-04-30,SBIN,812.87,821.08,806.38,812.62,27449073 -2024-05-02,SBIN,813.26,820.15,811.39,816.36,19943724 -2024-05-03,SBIN,821.03,822.41,806.48,817.74,22667634 -2024-05-06,SBIN,821.23,822.21,789.76,794.48,35283557 -2024-05-07,SBIN,798.61,801.21,780.12,788.67,16725013 -2024-05-08,SBIN,789.36,808.44,786.31,797.43,27908322 -2024-05-09,SBIN,798.51,825.8,790.3,806.28,49290254 -2024-05-10,SBIN,813.36,818.33,802.15,803.87,20543142 -2024-05-13,SBIN,806.33,806.33,785.43,795.46,15398505 -2024-05-14,SBIN,799.59,808.84,794.58,804.71,10912462 -2024-05-15,SBIN,807.46,811.69,804.56,806.77,9755062 -2024-05-16,SBIN,811.69,812.52,784.2,798.56,20536990 -2024-05-17,SBIN,801.07,808.89,797.82,804.36,12492509 -2024-05-21,SBIN,807.46,822.51,806.08,816.95,14037801 -2024-05-22,SBIN,826.55,826.65,813.55,818.75,19239277 -2024-05-23,SBIN,824.7,835.5,822.0,832.1,17497488 -2024-05-24,SBIN,830.0,841.25,827.0,828.6,12252075 -2024-05-27,SBIN,832.6,839.4,823.0,833.7,12295193 -2024-05-28,SBIN,835.7,840.7,823.3,831.15,13818893 -2024-05-29,SBIN,828.4,834.45,819.3,822.65,14518232 -2024-05-30,SBIN,821.4,836.0,819.3,825.85,17818705 -2024-05-31,SBIN,830.7,835.0,817.1,830.35,22267336 -2024-06-03,SBIN,863.55,912.0,856.75,905.65,64269020 -2024-06-04,SBIN,897.0,897.0,731.95,775.2,122381193 -2024-06-05,SBIN,790.75,795.0,744.05,789.75,74256082 -2024-06-06,SBIN,800.0,833.35,796.0,816.95,40555649 -2024-06-07,SBIN,819.9,831.5,810.5,829.95,25061284 -2024-06-10,SBIN,834.15,845.45,829.2,831.8,16725508 -2024-06-11,SBIN,836.0,839.6,829.05,835.55,14754408 -2024-06-12,SBIN,837.0,845.55,833.0,839.1,15071442 -2024-06-13,SBIN,845.0,845.9,836.1,843.9,12523972 -2024-06-14,SBIN,845.0,849.9,835.1,839.2,12903496 -2024-06-18,SBIN,841.55,851.5,840.25,844.9,14929083 -2024-06-19,SBIN,846.8,860.6,841.0,852.6,32925140 -2024-06-20,SBIN,853.0,853.1,842.35,843.75,13985352 -2024-06-21,SBIN,844.9,848.05,828.6,836.3,18990090 -2024-06-24,SBIN,831.5,836.0,821.05,832.7,12715254 -2024-06-25,SBIN,837.0,845.85,834.3,842.25,20917530 -2024-06-26,SBIN,839.85,848.8,836.0,845.35,16281760 -2024-06-27,SBIN,843.9,847.4,838.25,844.0,20378887 -2024-06-28,SBIN,846.9,864.0,844.0,848.95,23636388 -2024-07-01,SBIN,849.35,850.5,839.95,841.95,10967797 -2024-07-02,SBIN,844.0,846.3,823.15,826.15,21142840 -2024-07-03,SBIN,829.0,843.85,825.0,839.95,23598009 -2024-07-04,SBIN,843.0,844.9,834.3,839.3,13372587 -2024-07-05,SBIN,838.0,861.25,837.0,859.75,24873722 -2024-07-08,SBIN,859.75,865.0,853.5,856.25,10359800 -2024-07-09,SBIN,859.9,869.95,856.0,861.3,13585081 -2024-07-10,SBIN,860.1,860.25,843.5,849.0,17343236 -2024-07-11,SBIN,854.4,858.3,849.75,856.7,8501366 -2024-07-12,SBIN,856.7,863.0,855.3,859.7,11446064 -2024-07-15,SBIN,859.7,887.35,859.7,881.35,25392820 -2024-07-16,SBIN,882.3,888.1,874.3,880.7,11893692 -2024-07-18,SBIN,880.65,894.9,877.5,893.55,19435183 -2024-07-19,SBIN,895.0,899.0,883.3,889.35,14562742 -2024-07-22,SBIN,881.45,895.0,868.0,876.8,14614111 -2024-07-23,SBIN,883.0,884.5,849.1,863.9,18279212 -2024-07-24,SBIN,864.2,868.0,847.2,852.0,19624845 -2024-07-25,SBIN,847.5,850.75,841.2,848.5,9522375 -2024-07-26,SBIN,844.65,864.25,844.0,862.45,12081506 -2024-07-29,SBIN,866.05,889.1,863.2,871.6,26582781 -2024-07-30,SBIN,874.7,880.55,869.0,872.8,13528447 -2024-07-31,SBIN,873.85,874.95,868.0,872.4,11636874 -2024-08-01,SBIN,877.8,881.4,859.45,862.65,11787203 -2024-08-02,SBIN,856.7,858.3,846.15,847.85,12609331 -2024-08-05,SBIN,830.0,831.35,800.0,811.65,27676951 -2024-08-06,SBIN,822.65,826.55,795.65,797.7,17900930 -2020-01-01,TATACHEM,264.63,266.55,262.54,265.74,1178528 -2020-01-02,TATACHEM,266.08,267.27,264.24,266.32,1313122 -2020-01-03,TATACHEM,266.32,267.86,263.65,265.23,942498 -2020-01-06,TATACHEM,263.63,263.63,259.69,261.15,930774 -2020-01-07,TATACHEM,261.65,266.4,261.65,263.74,1385231 -2020-01-08,TATACHEM,261.29,265.13,260.56,263.25,894945 -2020-01-09,TATACHEM,264.38,268.81,264.08,267.45,1628767 -2020-01-10,TATACHEM,267.23,274.71,267.23,273.01,3533748 -2020-01-13,TATACHEM,275.1,279.34,273.94,278.92,2542703 -2020-01-14,TATACHEM,280.25,290.52,279.85,287.61,6840851 -2020-01-15,TATACHEM,287.81,291.91,285.14,288.96,2491124 -2020-01-16,TATACHEM,289.75,293.12,286.56,292.09,2409055 -2020-01-17,TATACHEM,292.09,296.99,290.58,295.83,2840341 -2020-01-20,TATACHEM,295.61,297.55,291.87,295.41,2002051 -2020-01-21,TATACHEM,293.31,299.13,293.31,296.66,1812900 -2020-01-22,TATACHEM,296.97,300.64,295.33,296.22,1729441 -2020-01-23,TATACHEM,296.22,301.21,296.08,300.22,1295519 -2020-01-24,TATACHEM,300.74,301.63,298.28,299.01,870942 -2020-01-27,TATACHEM,298.46,300.44,295.29,296.74,1153032 -2020-01-28,TATACHEM,296.08,299.8,295.67,296.46,926902 -2020-01-29,TATACHEM,297.27,305.25,297.27,299.86,2012001 -2020-01-30,TATACHEM,301.09,302.3,298.46,300.0,1189760 -2020-01-31,TATACHEM,301.23,301.74,296.08,297.35,1175672 -2020-02-03,TATACHEM,293.19,298.06,284.76,293.53,4234671 -2020-02-04,TATACHEM,296.88,297.71,288.56,291.27,1588669 -2020-02-05,TATACHEM,292.92,301.63,289.37,297.05,4321049 -2020-02-06,TATACHEM,298.42,299.45,295.51,298.12,1859775 -2020-02-07,TATACHEM,298.82,304.65,297.59,302.34,3521287 -2020-02-10,TATACHEM,303.53,303.53,298.72,301.41,800027 -2020-02-11,TATACHEM,302.87,308.67,299.29,300.14,2560405 -2020-02-12,TATACHEM,300.85,302.4,299.09,299.51,827721 -2020-02-13,TATACHEM,299.27,302.12,298.06,301.13,965256 -2020-02-14,TATACHEM,299.67,304.79,299.67,303.47,2665525 -2020-02-17,TATACHEM,304.4,305.98,296.68,297.94,1409092 -2020-02-18,TATACHEM,298.85,299.65,294.14,296.72,1300640 -2020-02-19,TATACHEM,298.85,304.0,296.2,302.71,1684494 -2020-02-20,TATACHEM,301.23,308.16,300.87,302.28,1730763 -2020-02-24,TATACHEM,301.23,304.71,295.91,296.8,919817 -2020-02-25,TATACHEM,297.71,298.58,293.06,296.72,6301860 -2020-02-26,TATACHEM,297.27,297.67,291.33,294.48,5849675 -2020-02-27,TATACHEM,296.08,296.28,287.08,289.67,4454883 -2020-02-28,TATACHEM,282.43,285.18,277.52,282.63,4143967 -2020-03-02,TATACHEM,284.68,288.5,276.15,279.3,5400441 -2020-03-03,TATACHEM,280.61,290.15,277.92,286.76,5443680 -2020-03-04,TATACHEM,282.8,304.98,273.29,282.76,4791542 -2020-03-05,TATACHEM,284.6,289.99,279.57,282.76,2529553 -2020-03-06,TATACHEM,278.27,280.11,267.81,278.63,1061298 -2020-03-09,TATACHEM,273.83,278.32,263.95,267.77,1379643 -2020-03-11,TATACHEM,267.99,273.24,261.26,265.25,1442173 -2020-03-12,TATACHEM,259.91,259.91,231.9,238.68,1756140 -2020-03-13,TATACHEM,224.45,254.43,210.98,247.66,2398875 -2020-03-16,TATACHEM,224.45,238.36,223.55,226.29,1466395 -2020-03-17,TATACHEM,225.44,226.83,210.98,214.03,980012 -2020-03-18,TATACHEM,218.25,218.25,200.21,203.57,1057890 -2020-03-19,TATACHEM,202.0,208.29,188.81,200.3,1572998 -2020-03-20,TATACHEM,201.11,211.88,198.55,205.55,1558881 -2020-03-23,TATACHEM,193.92,207.39,176.87,180.19,1115170 -2020-03-24,TATACHEM,190.38,196.17,176.87,180.23,2011624 -2020-03-25,TATACHEM,181.08,191.95,180.01,189.39,984315 -2020-03-26,TATACHEM,190.92,210.4,190.92,202.09,1635008 -2020-03-27,TATACHEM,215.02,218.07,199.31,201.55,1212347 -2020-03-30,TATACHEM,201.78,202.68,195.72,200.21,824243 -2020-03-31,TATACHEM,206.49,206.49,199.76,200.7,806336 -2020-04-01,TATACHEM,204.29,211.25,200.21,201.69,1783621 -2020-04-03,TATACHEM,205.59,205.95,194.1,196.21,1474933 -2020-04-07,TATACHEM,200.07,210.44,199.49,206.31,2137208 -2020-04-08,TATACHEM,203.8,215.38,202.5,205.24,1510164 -2020-04-09,TATACHEM,213.05,214.98,207.12,209.28,1426461 -2020-04-13,TATACHEM,213.67,221.89,207.88,212.78,2327511 -2020-04-15,TATACHEM,217.27,226.24,214.57,215.52,3193041 -2020-04-16,TATACHEM,216.73,232.98,215.47,228.4,6163956 -2020-04-17,TATACHEM,241.06,241.06,224.45,228.04,2680841 -2020-04-20,TATACHEM,233.43,233.87,225.79,230.24,2463895 -2020-04-21,TATACHEM,229.79,229.79,221.08,223.91,1465601 -2020-04-22,TATACHEM,222.65,225.44,218.16,224.36,1944353 -2020-04-23,TATACHEM,227.14,237.92,226.74,236.52,2130844 -2020-04-24,TATACHEM,236.48,245.1,229.25,242.45,4175817 -2020-04-27,TATACHEM,246.85,253.94,246.0,249.81,2772347 -2020-04-28,TATACHEM,256.23,266.29,253.36,255.96,4468934 -2020-04-29,TATACHEM,257.67,259.69,253.63,255.92,1552564 -2020-04-30,TATACHEM,260.36,260.36,252.28,253.81,1981286 -2020-05-04,TATACHEM,250.93,259.19,244.38,252.37,2381548 -2020-05-05,TATACHEM,258.03,258.56,248.1,249.81,1011351 -2020-05-06,TATACHEM,252.28,264.85,252.28,260.85,5394744 -2020-05-07,TATACHEM,263.05,268.44,255.87,256.81,2665427 -2020-05-08,TATACHEM,259.46,261.62,254.97,259.33,2452864 -2020-05-11,TATACHEM,259.46,263.5,258.56,259.19,870493 -2020-05-12,TATACHEM,260.14,262.16,251.2,255.87,1368037 -2020-05-13,TATACHEM,267.99,274.72,261.57,269.11,4185344 -2020-05-14,TATACHEM,268.13,268.13,261.03,262.78,1151572 -2020-05-15,TATACHEM,265.66,270.06,258.83,263.23,1951693 -2020-05-18,TATACHEM,263.95,263.95,246.08,248.1,1652539 -2020-05-19,TATACHEM,252.28,257.4,249.81,251.7,1422466 -2020-05-20,TATACHEM,252.77,260.99,252.5,259.33,1483842 -2020-05-21,TATACHEM,260.36,260.54,253.63,254.43,1035194 -2020-05-22,TATACHEM,254.97,268.31,253.63,264.85,2854348 -2020-05-26,TATACHEM,265.88,271.04,265.88,268.89,1285128 -2020-05-27,TATACHEM,269.7,279.8,268.75,278.32,2281434 -2020-05-28,TATACHEM,280.07,283.88,270.55,273.02,2471118 -2020-05-29,TATACHEM,272.48,277.37,270.24,275.13,1643251 -2020-06-01,TATACHEM,276.52,286.22,275.62,276.92,2003651 -2020-06-02,TATACHEM,279.98,287.16,278.63,283.25,1847006 -2020-06-03,TATACHEM,287.02,287.02,279.53,281.77,2210673 -2020-06-04,TATACHEM,283.16,285.41,277.87,283.25,1154359 -2020-06-05,TATACHEM,284.2,289.72,283.39,285.81,1564617 -2020-06-08,TATACHEM,289.09,291.06,282.36,283.3,1786938 -2020-06-09,TATACHEM,286.44,287.2,279.21,280.69,1099217 -2020-06-10,TATACHEM,282.63,285.68,276.88,279.66,1399424 -2020-06-11,TATACHEM,280.83,282.49,273.42,275.17,1839745 -2020-06-12,TATACHEM,263.05,281.59,263.05,279.89,1981677 -2020-06-15,TATACHEM,281.86,282.63,274.9,275.67,949540 -2020-06-16,TATACHEM,281.91,282.63,270.59,274.37,1308541 -2020-06-17,TATACHEM,273.83,283.61,273.29,281.46,1591833 -2020-06-18,TATACHEM,282.8,286.84,281.46,282.09,1986028 -2020-06-19,TATACHEM,284.6,284.65,280.11,282.13,1284180 -2020-06-22,TATACHEM,287.43,293.95,284.78,289.11,1736703 -2020-06-23,TATACHEM,291.2,293.95,289.43,290.09,1499330 -2020-06-24,TATACHEM,293.9,296.97,290.23,291.43,1719377 -2020-06-25,TATACHEM,291.16,296.04,288.32,295.2,1167321 -2020-06-26,TATACHEM,297.25,300.41,292.27,293.25,1167005 -2020-06-29,TATACHEM,293.06,294.51,287.53,290.32,618194 -2020-06-30,TATACHEM,292.32,293.53,287.48,288.46,486102 -2020-07-01,TATACHEM,292.13,292.13,285.99,286.88,815736 -2020-07-02,TATACHEM,287.9,290.74,286.55,287.76,833257 -2020-07-03,TATACHEM,289.81,291.43,285.57,287.02,656749 -2020-07-06,TATACHEM,290.27,291.81,287.29,288.32,986681 -2020-07-07,TATACHEM,290.5,298.65,287.99,289.99,4898897 -2020-07-08,TATACHEM,297.67,297.67,289.57,290.74,4951610 -2020-07-09,TATACHEM,291.2,293.99,284.88,285.71,3271697 -2020-07-10,TATACHEM,285.62,285.62,278.18,278.74,2997155 -2020-07-13,TATACHEM,280.69,282.36,276.87,277.57,1804382 -2020-07-14,TATACHEM,277.25,285.62,274.46,284.36,2451165 -2020-07-15,TATACHEM,285.34,286.36,274.55,275.53,1745096 -2020-07-16,TATACHEM,274.46,279.06,269.11,277.67,2216406 -2020-07-17,TATACHEM,277.71,282.13,277.43,279.01,1219723 -2020-07-20,TATACHEM,281.9,285.71,279.76,284.97,2269605 -2020-07-21,TATACHEM,287.95,287.95,279.9,280.55,1351562 -2020-07-22,TATACHEM,280.97,285.15,280.5,282.64,1249661 -2020-07-23,TATACHEM,282.83,287.39,280.74,285.85,1664939 -2020-07-24,TATACHEM,284.69,288.74,279.81,280.55,1419262 -2020-07-27,TATACHEM,280.04,283.95,276.41,277.53,1469327 -2020-07-28,TATACHEM,277.43,281.43,277.43,278.78,1371738 -2020-07-29,TATACHEM,279.9,292.88,278.78,290.64,3854844 -2020-07-30,TATACHEM,293.06,293.06,286.32,288.46,1958379 -2020-07-31,TATACHEM,289.57,289.57,282.5,284.41,1441401 -2020-08-03,TATACHEM,280.04,280.74,272.83,277.29,1809285 -2020-08-04,TATACHEM,277.29,281.85,275.39,276.04,926366 -2020-08-05,TATACHEM,277.15,279.81,274.92,276.27,912129 -2020-08-06,TATACHEM,277.25,278.13,273.9,275.53,1164575 -2020-08-07,TATACHEM,276.36,283.29,275.53,279.9,1758142 -2020-08-10,TATACHEM,282.18,283.76,278.27,280.18,1366528 -2020-08-11,TATACHEM,281.15,281.53,275.2,276.36,1292917 -2020-08-12,TATACHEM,274.46,276.74,272.18,275.29,940734 -2020-08-13,TATACHEM,278.64,279.94,275.11,275.39,1026757 -2020-08-14,TATACHEM,277.25,279.57,272.78,274.46,1093691 -2020-08-17,TATACHEM,277.71,277.85,271.2,271.76,1305171 -2020-08-18,TATACHEM,273.99,276.64,272.92,275.48,1435608 -2020-08-19,TATACHEM,277.43,292.13,275.76,289.39,6391301 -2020-08-20,TATACHEM,292.6,299.48,292.18,295.2,9029578 -2020-08-21,TATACHEM,298.97,298.97,292.37,293.39,2838166 -2020-08-24,TATACHEM,297.62,311.11,293.99,301.53,11679465 -2020-08-25,TATACHEM,310.74,321.81,306.27,310.6,13594386 -2020-08-26,TATACHEM,313.72,316.0,307.2,311.21,4590642 -2020-08-27,TATACHEM,311.67,313.11,305.39,306.32,2475119 -2020-08-28,TATACHEM,309.34,312.97,303.81,305.06,3256438 -2020-08-31,TATACHEM,309.81,309.81,287.25,290.74,3365939 -2020-09-01,TATACHEM,291.34,294.97,277.01,288.5,4335860 -2020-09-02,TATACHEM,288.92,293.99,285.81,289.81,2372724 -2020-09-03,TATACHEM,292.13,295.76,288.64,291.06,2733912 -2020-09-04,TATACHEM,284.69,286.92,281.06,282.18,3028686 -2020-09-07,TATACHEM,282.36,285.62,274.32,276.22,3305916 -2020-09-08,TATACHEM,279.11,279.11,267.15,269.15,4788197 -2020-09-09,TATACHEM,267.01,269.29,262.08,267.34,1956047 -2020-09-10,TATACHEM,268.87,272.97,265.15,268.69,2161794 -2020-09-11,TATACHEM,269.06,274.27,267.76,272.64,1975954 -2020-09-14,TATACHEM,274.32,286.22,273.67,282.64,4541923 -2020-09-15,TATACHEM,283.06,291.11,283.06,284.78,4303122 -2020-09-16,TATACHEM,284.83,285.76,275.57,280.69,2411995 -2020-09-17,TATACHEM,279.71,281.25,274.83,277.85,1292117 -2020-09-18,TATACHEM,279.2,281.9,268.32,270.08,3220580 -2020-09-21,TATACHEM,271.39,274.46,265.25,266.73,3941634 -2020-09-22,TATACHEM,267.39,270.13,254.41,259.99,1912120 -2020-09-23,TATACHEM,262.83,279.81,256.87,273.11,5567590 -2020-09-24,TATACHEM,277.62,279.94,257.62,259.38,7541728 -2020-09-25,TATACHEM,261.57,272.69,261.57,270.46,2954895 -2020-09-28,TATACHEM,274.69,279.71,272.18,276.69,2079581 -2020-09-29,TATACHEM,278.08,285.57,276.32,279.06,3884920 -2020-09-30,TATACHEM,280.92,280.97,275.48,278.64,2821146 -2020-10-01,TATACHEM,281.43,284.32,279.57,280.6,1583960 -2020-10-05,TATACHEM,280.6,288.97,278.36,286.6,2588837 -2020-10-06,TATACHEM,288.41,289.62,282.08,283.06,2024541 -2020-10-07,TATACHEM,284.5,284.5,277.71,279.99,1171644 -2020-10-08,TATACHEM,280.46,283.76,278.88,280.78,1234252 -2020-10-09,TATACHEM,281.85,283.62,279.11,280.55,974031 -2020-10-12,TATACHEM,281.67,282.55,278.13,279.62,970637 -2020-10-13,TATACHEM,279.06,287.16,278.55,286.04,3491058 -2020-10-14,TATACHEM,287.48,297.16,287.48,295.9,10683534 -2020-10-15,TATACHEM,296.78,300.97,290.6,296.27,6790948 -2020-10-16,TATACHEM,293.81,298.65,292.88,297.39,2243776 -2020-10-19,TATACHEM,299.58,303.3,294.74,296.04,2749075 -2020-10-20,TATACHEM,293.11,301.02,292.83,298.78,2772343 -2020-10-21,TATACHEM,300.04,301.11,295.85,299.06,1636301 -2020-10-22,TATACHEM,299.11,303.3,295.39,301.39,2734398 -2020-10-23,TATACHEM,301.25,302.83,298.6,299.48,996980 -2020-10-26,TATACHEM,298.92,300.46,295.39,297.85,1633983 -2020-10-27,TATACHEM,297.71,302.92,295.62,300.65,2062617 -2020-10-28,TATACHEM,300.65,302.6,296.41,300.04,1256044 -2020-10-29,TATACHEM,296.78,308.37,296.32,303.34,2699810 -2020-10-30,TATACHEM,291.25,303.16,290.83,299.9,4790336 -2020-11-02,TATACHEM,297.67,301.44,289.76,291.67,2854566 -2020-11-03,TATACHEM,293.53,293.71,284.36,288.55,1520147 -2020-11-04,TATACHEM,289.9,290.46,281.9,284.69,1350035 -2020-11-05,TATACHEM,287.11,292.74,285.62,291.43,1017418 -2020-11-06,TATACHEM,291.67,297.71,289.81,295.48,1259253 -2020-11-09,TATACHEM,295.85,298.13,292.09,295.58,948495 -2020-11-10,TATACHEM,296.51,297.71,291.81,292.74,871806 -2020-11-11,TATACHEM,293.99,298.13,290.74,295.9,1690872 -2020-11-12,TATACHEM,297.39,304.23,296.13,302.6,1858691 -2020-11-13,TATACHEM,303.81,305.81,300.09,301.9,1267172 -2020-11-14,TATACHEM,306.74,306.79,299.62,301.76,249743 -2020-11-17,TATACHEM,301.44,303.95,295.95,299.67,1507783 -2020-11-18,TATACHEM,300.41,309.53,298.74,304.6,2775112 -2020-11-19,TATACHEM,305.11,334.46,302.37,328.46,13618212 -2020-11-20,TATACHEM,334.93,343.16,326.6,331.53,9266501 -2020-11-23,TATACHEM,334.18,337.67,326.65,333.49,2968976 -2020-11-24,TATACHEM,335.86,348.28,333.39,341.81,5309131 -2020-11-25,TATACHEM,347.02,350.65,337.81,342.42,4214218 -2020-11-26,TATACHEM,344.33,358.19,339.95,356.61,4880589 -2020-11-27,TATACHEM,359.17,369.31,354.75,364.79,6115382 -2020-12-01,TATACHEM,365.07,380.01,360.0,376.75,5161307 -2020-12-02,TATACHEM,380.1,400.05,375.86,397.59,12177480 -2020-12-03,TATACHEM,409.36,432.48,405.03,423.69,23888385 -2020-12-04,TATACHEM,427.92,460.99,418.94,456.71,23777698 -2020-12-07,TATACHEM,470.06,490.3,463.41,473.6,31264646 -2020-12-08,TATACHEM,478.62,485.46,466.57,474.9,17221399 -2020-12-09,TATACHEM,478.67,480.25,471.74,475.09,6313120 -2020-12-10,TATACHEM,476.3,478.2,467.27,475.51,5583730 -2020-12-11,TATACHEM,475.93,478.2,469.18,472.76,5031540 -2020-12-14,TATACHEM,474.48,477.69,470.95,474.02,3385649 -2020-12-15,TATACHEM,474.67,475.41,466.3,468.58,3819810 -2020-12-16,TATACHEM,469.55,470.48,459.83,463.5,4084107 -2020-12-17,TATACHEM,462.2,470.72,457.27,459.41,2878824 -2020-12-18,TATACHEM,459.5,464.2,453.46,455.74,3120905 -2020-12-21,TATACHEM,455.78,456.76,410.2,428.71,5748216 -2020-12-22,TATACHEM,421.08,444.9,410.57,442.66,7637385 -2020-12-23,TATACHEM,442.85,447.18,438.48,441.04,2809018 -2020-12-24,TATACHEM,445.22,451.6,440.15,443.04,3224567 -2020-12-28,TATACHEM,445.64,449.55,441.04,444.94,2366379 -2020-12-29,TATACHEM,452.11,466.11,445.69,449.18,10626647 -2020-12-30,TATACHEM,451.22,451.32,441.13,446.29,2842106 -2021-01-01,TATACHEM,444.62,448.62,443.83,446.53,1501968 -2021-01-04,TATACHEM,451.13,459.97,448.76,455.18,3206596 -2021-01-05,TATACHEM,454.02,456.48,448.85,452.67,1724507 -2021-01-06,TATACHEM,453.08,469.46,448.15,456.85,7590353 -2021-01-07,TATACHEM,459.6,470.3,458.29,463.74,6607905 -2021-01-08,TATACHEM,469.74,473.55,461.69,465.18,4156351 -2021-01-11,TATACHEM,468.3,469.6,456.85,465.46,2784015 -2021-01-12,TATACHEM,465.18,497.74,461.97,486.58,15935064 -2021-01-13,TATACHEM,492.07,513.33,491.23,504.21,16661781 -2021-01-14,TATACHEM,509.84,515.42,496.9,498.63,5733798 -2021-01-15,TATACHEM,502.21,502.35,484.9,496.72,6761899 -2021-01-18,TATACHEM,496.72,497.83,468.67,474.9,5626246 -2021-01-19,TATACHEM,480.34,494.67,476.72,492.02,5481389 -2021-01-20,TATACHEM,492.9,505.18,489.55,498.67,6082428 -2021-01-21,TATACHEM,499.32,508.86,487.18,491.79,6349869 -2021-01-22,TATACHEM,494.76,499.79,481.0,483.14,3588732 -2021-01-25,TATACHEM,488.25,489.0,468.76,471.78,4117136 -2021-01-27,TATACHEM,472.58,479.04,455.13,458.53,5431254 -2021-01-28,TATACHEM,449.22,460.9,447.5,455.64,3861384 -2021-01-29,TATACHEM,468.9,469.51,438.76,442.2,5600660 -2021-02-01,TATACHEM,447.97,462.06,433.55,459.64,4358295 -2021-02-02,TATACHEM,464.71,486.95,463.18,483.41,4910238 -2021-02-03,TATACHEM,486.53,491.23,477.97,481.55,3559483 -2021-02-04,TATACHEM,481.55,497.74,477.27,492.81,4375696 -2021-02-05,TATACHEM,494.95,497.37,482.86,488.44,2596192 -2021-02-08,TATACHEM,492.9,502.39,489.32,498.44,2779603 -2021-02-09,TATACHEM,501.0,545.89,497.32,532.12,19308883 -2021-02-10,TATACHEM,537.47,537.56,514.12,521.98,7824688 -2021-02-11,TATACHEM,521.93,540.54,519.23,523.89,7590816 -2021-02-12,TATACHEM,526.58,529.75,515.65,521.88,2989444 -2021-02-15,TATACHEM,525.65,543.33,517.0,529.05,6137722 -2021-02-16,TATACHEM,532.17,548.82,529.23,543.05,9104300 -2021-02-17,TATACHEM,543.33,553.1,535.47,539.93,6047258 -2021-02-18,TATACHEM,545.19,557.61,541.65,549.94,7810691 -2021-02-19,TATACHEM,549.75,584.87,545.19,575.52,22374011 -2021-02-22,TATACHEM,582.4,598.22,573.1,592.78,16020738 -2021-02-23,TATACHEM,599.06,613.57,592.82,608.45,13630689 -2021-02-24,TATACHEM,613.11,629.85,603.34,625.48,6377043 -2021-02-25,TATACHEM,632.64,686.6,628.69,681.58,24769312 -2021-02-26,TATACHEM,679.16,704.75,662.88,688.0,27465351 -2021-03-01,TATACHEM,697.77,702.42,680.79,691.68,8707722 -2021-03-02,TATACHEM,693.12,694.05,672.74,682.56,7804433 -2021-03-03,TATACHEM,686.6,727.54,684.23,722.38,12732034 -2021-03-04,TATACHEM,711.63,736.89,706.84,718.52,10104938 -2021-03-05,TATACHEM,720.84,725.08,686.6,696.42,7005537 -2021-03-08,TATACHEM,708.0,722.89,700.61,714.98,7124305 -2021-03-09,TATACHEM,721.03,721.87,699.16,709.68,3961473 -2021-03-10,TATACHEM,715.91,720.28,709.86,713.59,2868563 -2021-03-12,TATACHEM,720.1,739.64,716.38,729.26,8922262 -2021-03-15,TATACHEM,734.98,739.08,712.0,727.77,5671236 -2021-03-16,TATACHEM,732.1,732.1,716.93,723.07,4118140 -2021-03-17,TATACHEM,722.89,722.89,678.56,682.0,5788155 -2021-03-18,TATACHEM,691.26,700.47,656.14,665.35,8695141 -2021-03-19,TATACHEM,659.9,706.14,642.13,699.68,18059484 -2021-03-22,TATACHEM,699.63,717.31,691.63,710.56,9238739 -2021-03-23,TATACHEM,713.54,720.1,703.58,712.79,4371135 -2021-03-24,TATACHEM,706.14,716.19,683.16,686.28,3847722 -2021-03-25,TATACHEM,690.33,692.14,662.42,680.14,7066714 -2021-03-26,TATACHEM,688.93,704.7,683.81,692.33,5428127 -2021-03-30,TATACHEM,697.16,708.7,691.3,699.86,4111733 -2021-03-31,TATACHEM,694.05,711.72,692.05,699.44,3557369 -2021-04-01,TATACHEM,705.96,736.57,702.51,724.84,7295960 -2021-04-05,TATACHEM,725.59,733.12,696.37,708.7,5260782 -2021-04-06,TATACHEM,718.24,758.24,707.44,752.75,12743464 -2021-04-07,TATACHEM,758.48,767.36,749.17,755.45,7321417 -2021-04-08,TATACHEM,760.1,775.87,756.61,762.38,4903152 -2021-04-09,TATACHEM,764.29,770.29,744.38,749.17,4304784 -2021-04-12,TATACHEM,734.98,734.98,692.79,698.05,6113675 -2021-04-13,TATACHEM,698.19,714.0,687.81,706.28,5478421 -2021-04-15,TATACHEM,693.12,707.03,680.09,696.79,4474232 -2021-04-16,TATACHEM,700.28,719.4,693.77,700.65,5047883 -2021-04-19,TATACHEM,680.09,688.47,668.18,681.21,4114175 -2021-04-20,TATACHEM,692.19,696.79,668.7,674.14,3571306 -2021-04-22,TATACHEM,662.42,686.74,661.49,683.3,4280782 -2021-04-23,TATACHEM,680.98,691.12,670.09,675.58,3557549 -2021-04-26,TATACHEM,680.09,690.33,677.3,682.56,2818442 -2021-04-27,TATACHEM,687.63,711.72,682.42,706.79,6234702 -2021-04-28,TATACHEM,713.59,723.12,707.17,711.4,5189267 -2021-04-29,TATACHEM,716.28,722.89,707.58,710.1,3586133 -2021-04-30,TATACHEM,705.44,741.5,698.09,737.26,9213112 -2021-05-03,TATACHEM,736.84,738.47,716.38,728.61,6753977 -2021-05-04,TATACHEM,697.77,705.03,655.76,659.21,23262075 -2021-05-05,TATACHEM,658.69,665.21,646.13,650.0,13401236 -2021-05-06,TATACHEM,651.25,654.93,623.85,629.39,9338596 -2021-05-07,TATACHEM,632.64,644.18,629.9,632.04,4530655 -2021-05-10,TATACHEM,637.3,641.76,633.62,636.18,2631876 -2021-05-11,TATACHEM,634.5,660.0,629.95,648.18,7844036 -2021-05-12,TATACHEM,652.83,683.91,646.23,672.04,10922532 -2021-05-14,TATACHEM,678.88,682.37,649.72,653.44,5789758 -2021-05-17,TATACHEM,656.32,663.58,642.27,655.02,3576459 -2021-05-18,TATACHEM,660.55,671.3,658.97,664.32,3194827 -2021-05-19,TATACHEM,665.11,673.49,660.28,662.79,2638010 -2021-05-20,TATACHEM,665.49,669.21,656.23,657.72,2222891 -2021-05-21,TATACHEM,660.55,666.09,657.16,658.55,1961840 -2021-05-24,TATACHEM,660.55,670.6,651.16,658.0,2863633 -2021-05-25,TATACHEM,662.79,664.04,649.48,654.46,2183985 -2021-05-26,TATACHEM,654.97,656.04,648.46,651.07,2075398 -2021-05-27,TATACHEM,654.6,654.74,642.23,643.58,2436381 -2021-05-28,TATACHEM,644.79,666.6,644.79,659.21,4321419 -2021-05-31,TATACHEM,661.44,663.86,652.23,654.83,2490566 -2021-06-01,TATACHEM,655.9,666.6,653.3,657.21,2217052 -2021-06-02,TATACHEM,656.79,663.95,655.81,662.28,1352949 -2021-06-03,TATACHEM,663.44,680.56,663.44,677.07,5645617 -2021-06-04,TATACHEM,681.58,696.75,677.12,694.19,5464935 -2021-06-07,TATACHEM,701.03,703.3,694.05,696.09,3781787 -2021-06-08,TATACHEM,698.7,698.7,680.6,692.33,2277807 -2021-06-09,TATACHEM,694.05,707.07,680.37,687.21,4430473 -2021-06-10,TATACHEM,690.42,698.56,688.28,696.09,1879289 -2021-06-11,TATACHEM,696.84,702.1,691.58,696.37,1717152 -2021-06-14,TATACHEM,698.54,700.15,675.63,696.18,2526252 -2021-06-15,TATACHEM,707.23,720.27,705.65,711.19,2428741 -2021-06-16,TATACHEM,712.1,716.4,701.73,704.6,1444777 -2021-06-17,TATACHEM,700.49,709.62,686.58,693.6,1775728 -2021-06-18,TATACHEM,699.72,700.82,665.36,683.28,2878683 -2021-06-21,TATACHEM,670.09,688.97,670.09,686.39,1597788 -2021-06-22,TATACHEM,690.59,703.69,688.06,691.93,2254491 -2021-06-23,TATACHEM,692.07,697.57,681.7,683.38,1813984 -2021-06-24,TATACHEM,684.91,688.25,671.86,674.82,1435054 -2021-06-25,TATACHEM,678.69,691.55,677.26,684.38,1900518 -2021-06-28,TATACHEM,690.07,696.38,686.34,690.07,1624567 -2021-06-29,TATACHEM,693.03,698.57,685.19,688.82,1521271 -2021-06-30,TATACHEM,690.16,697.33,687.58,691.88,1268766 -2021-07-01,TATACHEM,693.03,696.71,689.25,691.17,796598 -2021-07-02,TATACHEM,693.03,736.05,690.16,733.85,13309645 -2021-07-05,TATACHEM,740.78,746.56,727.83,739.34,5598513 -2021-07-06,TATACHEM,739.15,745.99,721.09,726.44,2456170 -2021-07-07,TATACHEM,730.07,737.91,722.71,736.05,1797718 -2021-07-08,TATACHEM,741.06,745.13,722.47,730.6,2349551 -2021-07-09,TATACHEM,729.35,742.36,725.58,731.17,1950867 -2021-07-12,TATACHEM,733.66,756.41,732.7,744.55,4592584 -2021-07-13,TATACHEM,749.38,750.48,738.24,748.43,1901115 -2021-07-14,TATACHEM,750.48,757.51,741.49,743.02,1952407 -2021-07-15,TATACHEM,746.56,747.04,739.01,743.5,978998 -2021-07-16,TATACHEM,745.56,751.2,739.01,746.56,1256613 -2021-07-19,TATACHEM,743.69,760.42,735.14,745.27,2775607 -2021-07-20,TATACHEM,744.17,750.05,721.71,726.15,2204811 -2021-07-22,TATACHEM,731.94,733.99,724.0,729.07,1137807 -2021-07-23,TATACHEM,735.09,735.09,718.84,721.76,975600 -2021-07-26,TATACHEM,716.93,732.6,710.24,724.86,1390129 -2021-07-27,TATACHEM,726.49,730.12,706.46,710.81,1181138 -2021-07-28,TATACHEM,715.59,715.59,697.48,706.17,1728583 -2021-07-29,TATACHEM,705.46,721.23,705.17,718.55,1614348 -2021-07-30,TATACHEM,719.22,736.76,718.03,729.5,2255806 -2021-08-02,TATACHEM,737.0,746.51,732.75,740.49,1643860 -2021-08-03,TATACHEM,741.93,746.8,735.71,738.2,999181 -2021-08-04,TATACHEM,740.83,745.32,726.77,729.78,917071 -2021-08-05,TATACHEM,733.7,740.83,720.75,735.38,1462902 -2021-08-06,TATACHEM,772.23,806.78,767.3,787.33,23725308 -2021-08-09,TATACHEM,792.21,819.97,776.82,808.98,11320092 -2021-08-10,TATACHEM,810.56,827.81,793.97,806.45,8084425 -2021-08-11,TATACHEM,810.08,824.66,799.14,821.93,4877031 -2021-08-12,TATACHEM,825.81,847.31,822.22,837.23,5941940 -2021-08-13,TATACHEM,841.53,848.65,837.37,840.24,2918639 -2021-08-16,TATACHEM,841.86,852.57,827.81,833.12,2605354 -2021-08-17,TATACHEM,835.84,847.79,820.69,827.19,2826322 -2021-08-18,TATACHEM,831.64,834.5,817.35,821.65,1790409 -2021-08-20,TATACHEM,816.34,826.86,794.4,802.34,1839507 -2021-08-23,TATACHEM,807.74,815.39,778.58,785.99,2025363 -2021-08-24,TATACHEM,789.58,800.95,784.99,793.26,1759753 -2021-08-25,TATACHEM,796.75,799.14,783.84,785.85,1298473 -2021-08-26,TATACHEM,782.03,797.65,782.03,790.15,2292653 -2021-08-27,TATACHEM,793.88,805.21,789.48,792.44,2867557 -2021-08-30,TATACHEM,796.89,802.96,795.31,797.61,1552884 -2021-08-31,TATACHEM,800.95,822.84,799.76,807.4,4538227 -2021-09-01,TATACHEM,811.32,816.25,797.22,803.63,1752608 -2021-09-02,TATACHEM,806.45,815.63,803.96,809.17,1487639 -2021-09-03,TATACHEM,812.52,816.25,798.18,803.92,1532492 -2021-09-06,TATACHEM,805.83,809.08,799.37,802.19,864668 -2021-09-07,TATACHEM,804.87,806.78,783.98,786.76,1359443 -2021-09-08,TATACHEM,788.62,798.66,777.39,795.6,1726690 -2021-09-09,TATACHEM,797.99,797.99,785.08,792.68,831574 -2021-09-13,TATACHEM,792.44,805.54,790.68,800.38,1639671 -2021-09-14,TATACHEM,802.0,805.64,794.26,798.9,819659 -2021-09-15,TATACHEM,799.14,823.99,799.04,820.93,3384102 -2021-09-16,TATACHEM,826.95,840.96,825.47,827.24,4899479 -2021-09-17,TATACHEM,830.49,831.49,803.25,807.26,2025904 -2021-09-20,TATACHEM,802.96,802.96,760.42,764.48,2678451 -2021-09-21,TATACHEM,764.53,774.14,745.65,766.59,2838627 -2021-09-22,TATACHEM,769.79,792.16,766.87,788.91,3326873 -2021-09-23,TATACHEM,796.03,818.25,791.06,809.79,3624791 -2021-09-24,TATACHEM,814.33,861.94,813.71,845.93,11074121 -2021-09-27,TATACHEM,860.31,887.75,855.53,874.41,7817188 -2021-09-28,TATACHEM,879.19,885.84,861.08,866.43,2952084 -2021-09-29,TATACHEM,865.09,896.26,855.73,891.95,3724758 -2021-09-30,TATACHEM,899.36,903.81,875.03,878.76,3823155 -2021-10-01,TATACHEM,876.28,887.51,867.2,870.73,1597635 -2021-10-04,TATACHEM,876.56,898.55,868.58,894.49,2679786 -2021-10-05,TATACHEM,898.55,910.02,886.36,889.9,4403016 -2021-10-06,TATACHEM,891.86,937.6,891.86,920.11,8555640 -2021-10-07,TATACHEM,935.78,935.78,910.02,916.76,2853274 -2021-10-08,TATACHEM,922.45,935.16,912.46,923.07,2624580 -2021-10-11,TATACHEM,927.23,943.86,923.4,925.6,1735386 -2021-10-12,TATACHEM,927.99,932.91,905.15,927.99,1873688 -2021-10-13,TATACHEM,937.07,1093.84,937.07,1058.28,21151990 -2021-10-14,TATACHEM,1091.64,1091.64,1030.66,1036.25,4586953 -2021-10-18,TATACHEM,1045.76,1106.94,1037.78,1046.14,6845528 -2021-10-19,TATACHEM,1053.98,1071.76,1019.95,1032.28,4356219 -2021-10-20,TATACHEM,1033.14,1037.97,964.56,988.26,4962360 -2021-10-21,TATACHEM,991.27,998.15,951.22,959.54,3169781 -2021-10-22,TATACHEM,962.6,982.0,940.9,944.15,2702586 -2021-10-25,TATACHEM,948.26,956.86,911.07,937.36,2218054 -2021-10-26,TATACHEM,939.37,969.24,939.27,962.21,3183161 -2021-10-27,TATACHEM,970.62,973.59,950.22,953.42,2004692 -2021-10-28,TATACHEM,917.67,917.67,845.02,852.05,9648852 -2021-10-29,TATACHEM,855.53,888.99,837.85,861.6,4325902 -2021-11-01,TATACHEM,870.83,875.13,861.51,865.19,1879146 -2021-11-02,TATACHEM,869.54,878.57,866.91,870.49,1544886 -2021-11-03,TATACHEM,871.69,875.23,848.03,856.59,1558072 -2021-11-04,TATACHEM,863.56,866.05,860.31,864.33,260466 -2021-11-08,TATACHEM,869.87,886.65,854.96,885.02,2094324 -2021-11-09,TATACHEM,887.56,912.74,885.31,906.1,3150110 -2021-11-10,TATACHEM,903.28,903.28,892.0,893.87,1038512 -2021-11-11,TATACHEM,893.77,904.76,878.48,884.55,1155179 -2021-11-12,TATACHEM,888.99,904.67,886.79,894.58,1193780 -2021-11-15,TATACHEM,900.46,906.2,893.77,896.16,722956 -2021-11-16,TATACHEM,898.55,913.8,889.95,893.53,1969045 -2021-11-17,TATACHEM,891.86,905.05,889.04,899.17,1143181 -2021-11-18,TATACHEM,903.04,905.0,875.32,884.55,1447755 -2021-11-22,TATACHEM,886.12,889.99,841.2,852.67,1590577 -2021-11-23,TATACHEM,849.66,874.37,841.43,872.07,1681550 -2021-11-24,TATACHEM,878.19,883.06,857.45,860.7,1549985 -2021-11-25,TATACHEM,863.56,871.55,852.52,860.89,1240769 -2021-11-26,TATACHEM,856.49,863.66,807.26,816.06,2095768 -2021-11-29,TATACHEM,815.39,848.51,792.25,830.35,3134483 -2021-11-30,TATACHEM,834.5,853.14,830.35,833.79,1770628 -2021-12-01,TATACHEM,842.06,848.65,831.64,844.92,992357 -2021-12-02,TATACHEM,848.75,865.09,839.28,860.31,1243763 -2021-12-03,TATACHEM,864.14,890.09,863.42,869.87,2571339 -2021-12-06,TATACHEM,874.46,880.39,853.81,856.68,1498134 -2021-12-07,TATACHEM,861.75,873.79,860.31,869.35,1070496 -2021-12-08,TATACHEM,874.65,885.79,872.45,883.16,769754 -2021-12-09,TATACHEM,887.08,899.03,877.52,894.58,1489306 -2021-12-10,TATACHEM,894.58,910.02,890.57,898.69,2306800 -2021-12-13,TATACHEM,908.01,908.01,891.95,894.63,730970 -2021-12-14,TATACHEM,889.37,899.03,884.21,892.19,715048 -2021-12-15,TATACHEM,891.86,901.32,879.0,881.15,636803 -2021-12-16,TATACHEM,886.7,888.18,862.32,866.91,739095 -2021-12-17,TATACHEM,866.91,869.3,839.91,844.64,1265520 -2021-12-20,TATACHEM,837.37,838.23,787.81,805.21,1645980 -2021-12-21,TATACHEM,810.61,827.0,809.94,818.68,834671 -2021-12-22,TATACHEM,822.08,845.64,820.79,843.54,958034 -2021-12-23,TATACHEM,850.56,855.06,843.97,847.03,640303 -2021-12-24,TATACHEM,850.71,852.67,829.92,833.74,644902 -2021-12-27,TATACHEM,833.26,844.59,822.41,841.1,508491 -2021-12-28,TATACHEM,848.84,869.59,846.17,867.63,1673007 -2021-12-29,TATACHEM,871.88,874.08,858.45,861.27,1037054 -2021-12-30,TATACHEM,865.09,865.71,843.39,844.97,823403 -2022-01-03,TATACHEM,857.45,876.9,855.87,873.84,799020 -2022-01-04,TATACHEM,878.19,879.34,860.31,869.01,702903 -2022-01-05,TATACHEM,867.77,877.52,861.75,874.84,749483 -2022-01-06,TATACHEM,869.44,875.89,862.75,864.28,696490 -2022-01-07,TATACHEM,867.96,888.37,866.24,886.31,1286246 -2022-01-10,TATACHEM,892.81,902.13,884.5,897.83,1505658 -2022-01-11,TATACHEM,893.96,938.36,892.77,929.33,5039766 -2022-01-12,TATACHEM,937.69,957.67,932.29,949.21,3612732 -2022-01-13,TATACHEM,949.21,974.4,942.19,969.33,2721558 -2022-01-14,TATACHEM,964.03,1003.99,958.34,983.39,3465609 -2022-01-17,TATACHEM,981.71,989.03,952.8,983.86,2763467 -2022-01-18,TATACHEM,984.49,996.0,956.05,961.59,1212958 -2022-01-19,TATACHEM,960.68,975.02,941.9,967.04,1508638 -2022-01-20,TATACHEM,960.68,971.96,949.21,954.04,977785 -2022-01-21,TATACHEM,950.07,953.13,917.67,922.45,1180770 -2022-01-24,TATACHEM,918.62,919.58,863.52,871.93,1594186 -2022-01-25,TATACHEM,863.18,881.77,849.32,878.71,1080389 -2022-01-27,TATACHEM,869.87,875.23,852.71,870.73,1004093 -2022-01-28,TATACHEM,878.48,914.42,878.48,902.42,2235105 -2022-01-31,TATACHEM,915.66,915.66,890.81,892.58,1533507 -2022-02-01,TATACHEM,895.68,914.51,884.74,911.22,1274082 -2022-02-02,TATACHEM,917.67,931.82,914.08,924.12,1004642 -2022-02-03,TATACHEM,922.45,937.74,919.1,922.78,1577566 -2022-02-04,TATACHEM,927.23,929.14,908.68,915.47,935679 -2022-02-07,TATACHEM,917.67,925.08,904.76,911.17,657299 -2022-02-08,TATACHEM,914.8,917.29,875.61,886.98,1061197 -2022-02-09,TATACHEM,893.01,930.09,892.62,924.89,1041919 -2022-02-10,TATACHEM,928.95,932.01,913.84,917.48,1395980 -2022-02-11,TATACHEM,921.49,926.18,871.35,874.37,3439322 -2022-02-14,TATACHEM,855.53,869.87,843.73,846.74,1753038 -2022-02-15,TATACHEM,853.62,875.32,831.64,872.45,1913236 -2022-02-16,TATACHEM,881.25,881.25,859.12,865.05,1434290 -2022-02-17,TATACHEM,866.05,876.47,854.58,857.3,1133932 -2022-02-18,TATACHEM,852.67,863.04,844.64,847.79,731374 -2022-02-21,TATACHEM,847.7,851.23,833.55,838.23,1119313 -2022-02-22,TATACHEM,812.52,835.46,812.52,830.2,1089327 -2022-02-23,TATACHEM,834.7,843.3,824.08,826.0,704493 -2022-02-24,TATACHEM,807.07,809.41,746.56,750.96,2833879 -2022-02-25,TATACHEM,766.64,800.52,761.86,789.96,1964093 -2022-02-28,TATACHEM,787.66,809.08,778.54,804.15,1199536 -2022-03-02,TATACHEM,796.12,821.36,791.54,818.11,1644989 -2022-03-03,TATACHEM,827.24,859.12,826.86,850.32,2822048 -2022-03-04,TATACHEM,846.5,849.46,820.64,823.56,1646850 -2022-03-07,TATACHEM,806.78,819.31,794.45,811.32,1213330 -2022-03-08,TATACHEM,810.65,837.66,803.96,831.54,1399463 -2022-03-09,TATACHEM,838.14,855.53,833.74,851.61,995816 -2022-03-10,TATACHEM,870.83,884.83,855.44,869.49,2152832 -2022-03-11,TATACHEM,868.77,888.8,864.19,886.36,1296404 -2022-03-14,TATACHEM,889.52,897.12,876.99,890.76,1531845 -2022-03-15,TATACHEM,893.34,899.22,873.74,880.05,960407 -2022-03-16,TATACHEM,886.12,903.19,886.12,896.69,873968 -2022-03-17,TATACHEM,904.24,906.53,891.05,898.07,833784 -2022-03-21,TATACHEM,898.55,912.75,895.54,897.83,1014336 -2022-03-22,TATACHEM,897.59,917.67,885.26,912.6,1178357 -2022-03-23,TATACHEM,915.76,926.03,904.52,919.58,1470775 -2022-03-24,TATACHEM,916.23,931.91,909.21,929.81,1826181 -2022-03-25,TATACHEM,931.72,942.04,924.6,932.1,1421106 -2022-03-28,TATACHEM,937.17,937.17,909.59,914.47,1383281 -2022-03-29,TATACHEM,916.43,946.06,915.71,943.96,1627998 -2022-03-30,TATACHEM,952.89,953.13,936.79,940.51,1026192 -2022-03-31,TATACHEM,939.94,946.15,928.18,931.39,761235 -2022-04-01,TATACHEM,932.01,950.89,931.1,943.67,1154065 -2022-04-04,TATACHEM,950.79,964.65,938.98,957.77,1261875 -2022-04-05,TATACHEM,963.36,970.19,955.0,959.49,1082989 -2022-04-06,TATACHEM,955.9,972.68,952.13,956.43,1205753 -2022-04-07,TATACHEM,957.34,965.46,934.87,937.74,692829 -2022-04-08,TATACHEM,938.7,960.68,938.7,955.52,676739 -2022-04-11,TATACHEM,953.9,976.74,952.27,962.26,1178976 -2022-04-12,TATACHEM,960.78,961.64,919.58,931.67,1178158 -2022-04-13,TATACHEM,936.36,946.35,929.52,933.87,798634 -2022-04-18,TATACHEM,924.36,946.97,910.31,944.48,808690 -2022-04-19,TATACHEM,948.35,964.6,910.02,925.84,1149060 -2022-04-20,TATACHEM,934.87,942.28,917.67,927.56,758269 -2022-04-21,TATACHEM,932.01,944.15,930.09,939.7,485694 -2022-04-22,TATACHEM,936.79,945.39,926.84,930.29,816473 -2022-04-25,TATACHEM,917.67,922.45,889.47,895.16,1049248 -2022-04-26,TATACHEM,907.15,922.45,903.52,919.82,705947 -2022-04-27,TATACHEM,907.73,924.84,902.33,919.44,600878 -2022-04-28,TATACHEM,927.23,927.75,906.87,917.05,560736 -2022-04-29,TATACHEM,919.87,929.76,894.53,898.69,1180407 -2022-05-02,TATACHEM,927.23,1001.79,927.23,987.45,13562497 -2022-05-04,TATACHEM,994.57,1007.71,980.81,988.93,4351369 -2022-05-05,TATACHEM,995.1,1022.77,992.23,1000.16,3357200 -2022-05-06,TATACHEM,992.99,1002.7,982.24,986.97,1757289 -2022-05-09,TATACHEM,975.02,979.8,954.71,962.69,1497599 -2022-05-10,TATACHEM,958.77,974.97,916.14,924.69,1496830 -2022-05-11,TATACHEM,926.46,950.41,908.2,944.77,2296845 -2022-05-12,TATACHEM,931.53,936.79,886.03,894.15,1294615 -2022-05-13,TATACHEM,904.29,915.76,873.94,878.71,1473361 -2022-05-16,TATACHEM,884.21,891.43,871.83,880.96,1010872 -2022-05-17,TATACHEM,886.79,931.1,884.74,928.95,1637953 -2022-05-18,TATACHEM,931.05,944.1,922.02,937.12,1334854 -2022-05-19,TATACHEM,912.98,926.56,902.66,910.12,820520 -2022-05-20,TATACHEM,926.22,950.65,921.78,945.53,1455732 -2022-05-23,TATACHEM,951.12,951.98,924.45,927.42,811232 -2022-05-24,TATACHEM,932.01,938.7,917.86,921.83,1201622 -2022-05-25,TATACHEM,927.23,931.1,877.66,880.01,1039711 -2022-05-26,TATACHEM,887.08,898.36,849.75,891.14,1751250 -2022-05-27,TATACHEM,898.45,917.57,884.98,893.05,1671471 -2022-05-30,TATACHEM,907.58,916.71,900.99,908.06,1100892 -2022-05-31,TATACHEM,911.93,912.89,900.8,906.68,1644812 -2022-06-01,TATACHEM,910.4,916.33,896.78,903.62,1016784 -2022-06-02,TATACHEM,906.87,915.13,903.33,908.25,1260814 -2022-06-03,TATACHEM,913.89,914.51,891.91,894.44,862099 -2022-06-06,TATACHEM,894.44,906.44,883.45,904.86,1066431 -2022-06-07,TATACHEM,903.19,906.2,892.38,899.7,807541 -2022-06-08,TATACHEM,902.33,911.45,890.9,895.3,760538 -2022-06-09,TATACHEM,892.53,902.09,886.27,900.13,552903 -2022-06-10,TATACHEM,892.81,906.29,889.56,902.71,489312 -2022-06-13,TATACHEM,897.4,897.4,860.31,866.43,848042 -2022-06-14,TATACHEM,865.09,886.12,861.6,868.39,615268 -2022-06-15,TATACHEM,873.62,881.86,841.4,845.9,2176399 -2022-06-16,TATACHEM,852.93,862.14,824.82,827.49,1346343 -2022-06-17,TATACHEM,823.81,828.7,809.22,812.27,920356 -2022-06-20,TATACHEM,819.01,822.4,757.03,768.8,1631418 -2022-06-21,TATACHEM,780.24,800.59,768.17,796.13,1534004 -2022-06-22,TATACHEM,795.75,795.75,766.96,769.87,1590458 -2022-06-23,TATACHEM,775.39,782.71,757.99,768.27,951915 -2022-06-24,TATACHEM,779.27,785.57,772.82,783.15,847793 -2022-06-27,TATACHEM,808.83,808.83,785.67,788.62,1609502 -2022-06-28,TATACHEM,787.99,792.79,778.3,789.88,654137 -2022-06-29,TATACHEM,783.15,786.05,778.98,781.93,467974 -2022-06-30,TATACHEM,781.01,787.12,765.7,768.95,775514 -2022-07-01,TATACHEM,766.67,780.14,749.56,770.89,770388 -2022-07-04,TATACHEM,776.26,780.92,764.0,778.64,493317 -2022-07-05,TATACHEM,785.81,789.83,776.36,778.69,702545 -2022-07-06,TATACHEM,779.75,789.45,777.23,788.14,677194 -2022-07-07,TATACHEM,786.05,798.65,772.34,794.44,1984221 -2022-07-08,TATACHEM,801.56,813.19,796.96,810.72,1963294 -2022-07-11,TATACHEM,809.32,818.48,802.68,817.17,1077720 -2022-07-12,TATACHEM,813.87,818.72,805.63,809.36,645833 -2022-07-13,TATACHEM,814.16,818.33,806.99,812.08,725104 -2022-07-14,TATACHEM,812.18,821.92,809.32,815.28,950301 -2022-07-15,TATACHEM,816.1,830.4,815.13,828.22,1062779 -2022-07-18,TATACHEM,835.49,836.7,829.67,832.38,536664 -2022-07-19,TATACHEM,831.41,837.33,826.76,831.32,595873 -2022-07-20,TATACHEM,838.39,843.92,831.61,836.07,578773 -2022-07-21,TATACHEM,839.75,852.54,835.49,849.73,755682 -2022-07-22,TATACHEM,852.93,855.84,841.3,843.97,572186 -2022-07-25,TATACHEM,844.21,868.44,841.2,865.24,968433 -2022-07-26,TATACHEM,866.45,866.45,842.46,844.84,791497 -2022-07-27,TATACHEM,842.46,853.71,837.18,851.57,747154 -2022-07-28,TATACHEM,857.78,866.4,849.49,862.62,569107 -2022-07-29,TATACHEM,873.29,884.92,868.78,881.91,1176936 -2022-08-01,TATACHEM,882.98,917.87,882.01,915.01,1450419 -2022-08-02,TATACHEM,915.01,919.81,905.42,913.95,949852 -2022-08-03,TATACHEM,917.19,918.45,900.52,909.1,702899 -2022-08-04,TATACHEM,910.12,932.41,907.5,921.55,1682996 -2022-08-05,TATACHEM,925.87,927.9,913.02,919.32,751942 -2022-08-08,TATACHEM,919.81,932.8,913.75,927.56,1140055 -2022-08-10,TATACHEM,983.78,1053.13,979.03,1041.11,15504357 -2022-08-11,TATACHEM,1046.78,1060.01,1033.79,1042.52,2782046 -2022-08-12,TATACHEM,1037.09,1124.32,1035.25,1084.48,10654214 -2022-08-16,TATACHEM,1091.85,1103.0,1070.53,1087.97,2577899 -2022-08-17,TATACHEM,1095.24,1104.93,1066.16,1073.05,1462856 -2022-08-18,TATACHEM,1069.07,1087.73,1057.44,1083.85,2042013 -2022-08-19,TATACHEM,1092.92,1145.84,1085.65,1089.57,8907831 -2022-08-22,TATACHEM,1084.58,1084.58,1046.0,1054.05,2861331 -2022-08-23,TATACHEM,1045.81,1072.76,1030.4,1067.38,3151149 -2022-08-24,TATACHEM,1074.11,1087.73,1049.4,1061.46,2254878 -2022-08-25,TATACHEM,1070.82,1078.62,1061.71,1065.97,1126027 -2022-08-26,TATACHEM,1076.15,1102.41,1070.24,1076.44,2444978 -2022-08-29,TATACHEM,1018.67,1102.03,1018.67,1097.57,2469682 -2022-08-30,TATACHEM,1113.61,1114.34,1088.8,1094.81,1693174 -2022-09-01,TATACHEM,1088.46,1109.25,1085.6,1104.06,1390775 -2022-09-02,TATACHEM,1110.75,1125.92,1081.53,1085.36,2601751 -2022-09-05,TATACHEM,1085.55,1102.8,1080.51,1084.73,1069350 -2022-09-06,TATACHEM,1092.14,1098.1,1076.87,1085.55,1101924 -2022-09-07,TATACHEM,1086.47,1099.22,1076.29,1090.54,929641 -2022-09-08,TATACHEM,1098.15,1100.18,1077.02,1082.54,870236 -2022-09-09,TATACHEM,1090.4,1092.77,1074.69,1078.81,702066 -2022-09-12,TATACHEM,1085.36,1127.42,1081.24,1124.08,3385341 -2022-09-13,TATACHEM,1137.84,1157.27,1122.72,1125.0,4497078 -2022-09-14,TATACHEM,1112.69,1132.99,1105.71,1120.35,1435793 -2022-09-15,TATACHEM,1125.97,1140.46,1101.3,1134.3,1546094 -2022-09-16,TATACHEM,1132.07,1133.77,1057.39,1071.74,2492742 -2022-09-19,TATACHEM,1073.92,1083.61,1056.47,1068.83,1199413 -2022-09-20,TATACHEM,1076.83,1099.31,1075.95,1079.39,1072438 -2022-09-21,TATACHEM,1074.89,1085.45,1056.67,1063.55,860142 -2022-09-22,TATACHEM,1058.9,1121.41,1057.01,1114.68,3258442 -2022-09-23,TATACHEM,1119.38,1125.72,1091.95,1099.51,2377503 -2022-09-26,TATACHEM,1086.52,1092.82,999.92,1030.64,4692089 -2022-09-27,TATACHEM,1034.37,1043.92,1003.16,1034.37,2046370 -2022-09-28,TATACHEM,1020.61,1033.84,1010.14,1015.72,1042615 -2022-09-29,TATACHEM,1042.9,1090.4,1038.2,1059.38,5790446 -2022-09-30,TATACHEM,1054.53,1075.81,1016.3,1070.77,2948687 -2022-10-03,TATACHEM,1064.23,1097.08,1049.11,1060.06,3073292 -2022-10-04,TATACHEM,1076.83,1114.29,1072.76,1105.85,3217331 -2022-10-06,TATACHEM,1113.61,1118.84,1103.14,1112.54,2074065 -2022-10-07,TATACHEM,1108.81,1152.91,1104.93,1145.45,4737463 -2022-10-10,TATACHEM,1133.87,1176.66,1125.09,1162.75,5201365 -2022-10-11,TATACHEM,1169.87,1177.53,1123.98,1128.54,2871961 -2022-10-12,TATACHEM,1134.21,1136.92,1111.23,1127.18,2138197 -2022-10-13,TATACHEM,1129.17,1134.69,1103.29,1116.42,1477297 -2022-10-14,TATACHEM,1138.86,1141.09,1105.66,1108.52,1255257 -2022-10-17,TATACHEM,1108.76,1132.07,1095.24,1126.26,1658559 -2022-10-18,TATACHEM,1134.11,1143.7,1118.02,1130.57,1828207 -2022-10-19,TATACHEM,1134.01,1135.17,1120.25,1128.44,1282883 -2022-10-20,TATACHEM,1127.23,1127.95,1111.72,1122.53,725540 -2022-10-21,TATACHEM,1126.16,1131.98,1102.07,1108.33,1002594 -2022-10-24,TATACHEM,1123.35,1124.32,1115.64,1121.17,214740 -2022-10-25,TATACHEM,1124.37,1149.52,1115.6,1144.33,1667372 -2022-10-27,TATACHEM,1148.07,1162.99,1136.92,1151.6,2008073 -2022-10-28,TATACHEM,1144.77,1150.29,1090.49,1097.13,6601985 -2022-10-31,TATACHEM,1101.06,1113.66,1090.1,1097.96,1926174 -2022-11-01,TATACHEM,1103.48,1115.21,1098.68,1107.07,1605249 -2022-11-02,TATACHEM,1111.72,1122.38,1095.24,1097.91,1232415 -2022-11-03,TATACHEM,1097.18,1106.73,1090.59,1096.7,1089567 -2022-11-04,TATACHEM,1102.22,1104.98,1074.4,1088.8,1371711 -2022-11-07,TATACHEM,1090.4,1110.17,1086.52,1087.83,1348034 -2022-11-09,TATACHEM,1094.27,1101.06,1073.92,1077.75,1268573 -2022-11-10,TATACHEM,1078.76,1082.64,1033.31,1037.33,1892318 -2022-11-11,TATACHEM,1051.63,1057.34,1032.24,1034.66,901885 -2022-11-14,TATACHEM,1039.85,1039.85,1024.1,1032.48,673296 -2022-11-15,TATACHEM,1037.67,1041.21,1020.32,1024.68,717692 -2022-11-16,TATACHEM,1020.61,1031.47,1006.12,1016.93,862086 -2022-11-17,TATACHEM,1015.76,1019.2,1000.26,1004.33,644347 -2022-11-18,TATACHEM,1006.85,1009.95,966.33,984.51,1510831 -2022-11-21,TATACHEM,984.51,1012.32,978.01,1004.42,1300208 -2022-11-22,TATACHEM,1007.48,1010.82,999.53,1007.23,549767 -2022-11-23,TATACHEM,1010.82,1014.6,992.7,996.86,829776 -2022-11-24,TATACHEM,1000.06,1004.86,988.24,992.31,660819 -2022-11-25,TATACHEM,995.46,1008.3,993.08,1000.35,636738 -2022-11-28,TATACHEM,1002.49,1011.21,1000.35,1006.9,590946 -2022-11-29,TATACHEM,1008.01,1011.98,993.47,996.57,529315 -2022-11-30,TATACHEM,998.32,1010.82,997.54,1003.65,735398 -2022-12-01,TATACHEM,1008.98,1026.38,1005.2,1016.44,1169027 -2022-12-02,TATACHEM,1015.76,1020.61,999.34,1007.38,1021911 -2022-12-05,TATACHEM,1011.98,1038.49,1007.82,1024.2,1495223 -2022-12-06,TATACHEM,1022.55,1027.98,1008.93,1011.11,1047006 -2022-12-07,TATACHEM,1014.12,1015.42,990.27,997.83,683379 -2022-12-08,TATACHEM,1000.69,1016.73,994.44,1014.07,747048 -2022-12-09,TATACHEM,1017.65,1024.44,994.68,1001.95,770753 -2022-12-12,TATACHEM,1001.23,1007.53,993.76,1002.34,633628 -2022-12-13,TATACHEM,1003.07,1013.29,1000.45,1001.9,535565 -2022-12-14,TATACHEM,1006.07,1012.76,1003.16,1004.62,706162 -2022-12-15,TATACHEM,1007.23,1010.87,990.66,995.12,545640 -2022-12-16,TATACHEM,994.25,994.25,955.38,961.0,1758284 -2022-12-19,TATACHEM,961.97,967.21,939.0,958.24,1640959 -2022-12-20,TATACHEM,960.23,960.61,938.61,948.89,856249 -2022-12-21,TATACHEM,954.9,965.85,931.39,935.9,1035557 -2022-12-22,TATACHEM,940.6,944.96,904.4,911.33,1218644 -2022-12-23,TATACHEM,905.13,908.28,861.7,864.27,1406373 -2022-12-26,TATACHEM,869.41,887.97,849.83,878.91,836992 -2022-12-27,TATACHEM,883.32,895.38,881.23,890.15,968330 -2022-12-28,TATACHEM,894.08,910.5,887.44,904.5,1018813 -2022-12-29,TATACHEM,899.46,906.24,893.64,899.99,918301 -2022-12-30,TATACHEM,902.94,917.87,902.17,908.32,874888 -2023-01-02,TATACHEM,912.88,914.67,901.54,912.39,745481 -2023-01-03,TATACHEM,915.93,919.42,909.29,912.73,498529 -2023-01-04,TATACHEM,913.02,914.82,897.57,902.99,728111 -2023-01-05,TATACHEM,905.95,917.19,897.37,913.17,835241 -2023-01-06,TATACHEM,913.17,926.59,909.63,919.13,1100983 -2023-01-09,TATACHEM,920.78,931.34,918.36,928.82,653230 -2023-01-10,TATACHEM,929.7,942.49,923.83,938.76,933245 -2023-01-11,TATACHEM,943.07,945.01,932.8,937.98,643479 -2023-01-12,TATACHEM,941.86,948.5,939.19,943.31,593507 -2023-01-13,TATACHEM,943.99,945.98,934.4,944.62,390146 -2023-01-16,TATACHEM,946.56,951.6,939.68,940.5,356574 -2023-01-17,TATACHEM,945.25,958.72,940.5,956.83,885830 -2023-01-18,TATACHEM,961.05,969.73,957.95,968.22,734651 -2023-01-19,TATACHEM,966.33,968.22,948.21,950.29,598387 -2023-01-20,TATACHEM,950.82,957.32,943.07,945.83,418246 -2023-01-23,TATACHEM,945.83,948.55,941.33,947.09,290614 -2023-01-24,TATACHEM,947.09,953.73,937.3,941.91,444221 -2023-01-25,TATACHEM,940.16,940.16,919.23,921.17,623055 -2023-01-27,TATACHEM,925.29,930.76,900.81,915.93,648243 -2023-01-30,TATACHEM,915.93,931.15,907.6,925.96,549412 -2023-01-31,TATACHEM,928.53,948.89,925.62,943.46,759060 -2023-02-01,TATACHEM,949.86,954.8,913.46,926.74,1175811 -2023-02-02,TATACHEM,918.94,956.4,883.95,937.5,2772046 -2023-02-03,TATACHEM,938.81,968.27,931.49,940.11,1424837 -2023-02-06,TATACHEM,940.16,978.93,937.3,975.73,1203295 -2023-02-07,TATACHEM,980.63,1008.01,972.34,999.24,2630267 -2023-02-08,TATACHEM,1000.26,1009.22,980.39,997.74,1004359 -2023-02-09,TATACHEM,989.59,1004.13,979.66,981.4,661402 -2023-02-10,TATACHEM,982.03,994.63,973.12,988.92,724694 -2023-02-13,TATACHEM,989.3,996.38,978.3,986.01,560147 -2023-02-14,TATACHEM,987.66,992.16,976.27,978.88,386474 -2023-02-15,TATACHEM,978.88,988.53,973.21,979.56,626181 -2023-02-16,TATACHEM,981.84,1003.16,980.0,993.37,1129579 -2023-02-17,TATACHEM,992.55,1001.56,984.31,987.51,466079 -2023-02-20,TATACHEM,989.26,994.15,973.6,979.85,598142 -2023-02-21,TATACHEM,980.87,986.64,967.3,969.48,574836 -2023-02-22,TATACHEM,969.48,970.79,929.07,935.51,1803876 -2023-02-23,TATACHEM,939.19,959.45,932.65,942.93,1070215 -2023-02-24,TATACHEM,947.92,954.36,938.71,942.2,839873 -2023-02-27,TATACHEM,942.1,954.22,931.54,944.86,1644171 -2023-02-28,TATACHEM,945.98,950.78,935.51,945.01,715101 -2023-03-01,TATACHEM,942.1,968.27,942.1,963.91,610565 -2023-03-02,TATACHEM,966.33,967.45,954.61,958.68,576642 -2023-03-03,TATACHEM,959.65,981.84,958.68,976.95,949753 -2023-03-06,TATACHEM,979.85,980.82,968.8,971.23,775814 -2023-03-08,TATACHEM,970.99,984.75,961.58,979.71,632362 -2023-03-09,TATACHEM,979.9,984.65,960.18,962.7,595044 -2023-03-10,TATACHEM,957.61,959.4,940.94,950.58,534453 -2023-03-13,TATACHEM,949.86,954.8,931.73,935.46,639656 -2023-03-14,TATACHEM,937.93,945.01,924.66,936.77,618342 -2023-03-15,TATACHEM,946.95,953.25,930.47,933.67,340658 -2023-03-16,TATACHEM,936.24,936.24,914.24,929.02,634780 -2023-03-17,TATACHEM,933.77,939.78,928.05,933.48,581953 -2023-03-20,TATACHEM,932.8,932.8,905.51,921.17,698608 -2023-03-21,TATACHEM,921.75,928.24,918.84,923.88,366923 -2023-03-22,TATACHEM,923.69,936.09,922.04,931.92,350721 -2023-03-23,TATACHEM,930.47,941.96,922.77,938.32,657902 -2023-03-24,TATACHEM,934.35,940.16,920.78,924.61,572686 -2023-03-27,TATACHEM,924.66,931.1,918.99,925.67,372570 -2023-03-28,TATACHEM,927.03,930.62,921.17,924.46,498770 -2023-03-29,TATACHEM,924.46,931.44,915.93,925.38,608017 -2023-03-31,TATACHEM,930.03,950.87,928.58,942.54,689153 -2023-04-03,TATACHEM,949.81,952.76,943.17,947.09,399269 -2023-04-05,TATACHEM,945.06,946.95,929.74,945.59,479875 -2023-04-06,TATACHEM,945.69,959.55,942.49,958.72,393374 -2023-04-10,TATACHEM,963.38,973.84,954.7,972.78,647601 -2023-04-11,TATACHEM,976.99,987.12,971.76,985.52,620280 -2023-04-12,TATACHEM,986.69,995.41,980.92,989.26,587158 -2023-04-13,TATACHEM,988.63,997.35,985.23,994.59,468566 -2023-04-17,TATACHEM,990.56,998.22,956.3,960.37,608548 -2023-04-18,TATACHEM,949.86,949.86,897.57,903.43,6210562 -2023-04-19,TATACHEM,905.27,910.99,893.3,904.69,1912439 -2023-04-20,TATACHEM,901.59,916.42,898.49,913.7,1395931 -2023-04-21,TATACHEM,916.47,919.62,908.66,915.4,835643 -2023-04-24,TATACHEM,917.82,920.2,913.85,919.32,460973 -2023-04-25,TATACHEM,921.75,925.09,912.54,915.35,728106 -2023-04-26,TATACHEM,914.91,919.71,901.39,902.94,1074739 -2023-04-27,TATACHEM,906.09,916.17,900.47,914.67,710930 -2023-04-28,TATACHEM,918.79,929.5,914.96,923.4,737346 -2023-05-02,TATACHEM,925.92,957.51,925.19,942.1,1373516 -2023-05-03,TATACHEM,942.05,966.24,939.19,962.55,1096572 -2023-05-04,TATACHEM,969.19,986.54,940.16,952.04,3686017 -2023-05-05,TATACHEM,956.69,956.88,928.53,929.99,1526091 -2023-05-08,TATACHEM,935.32,943.94,930.96,940.11,859127 -2023-05-09,TATACHEM,942.73,948.84,934.35,936.14,842765 -2023-05-10,TATACHEM,942.15,946.32,933.96,944.52,902870 -2023-05-11,TATACHEM,946.95,959.55,945.54,958.19,974505 -2023-05-12,TATACHEM,960.52,965.27,951.94,954.9,719326 -2023-05-15,TATACHEM,959.45,963.13,949.03,959.64,422352 -2023-05-16,TATACHEM,963.43,965.32,945.01,946.75,452542 -2023-05-17,TATACHEM,949.86,954.27,936.87,951.89,779613 -2023-05-18,TATACHEM,957.56,961.97,949.9,954.36,683500 -2023-05-19,TATACHEM,958.97,960.52,944.38,953.88,845534 -2023-05-22,TATACHEM,956.59,963.43,945.49,956.83,667367 -2023-05-23,TATACHEM,956.64,963.43,949.86,951.7,627065 -2023-05-24,TATACHEM,953.93,967.93,945.01,956.74,728156 -2023-05-25,TATACHEM,958.05,959.21,916.95,927.27,1620350 -2023-05-26,TATACHEM,930.47,942.34,925.62,940.41,702059 -2023-05-29,TATACHEM,942.39,945.83,937.89,941.96,456813 -2023-05-30,TATACHEM,944.43,945.01,933.86,939.29,477951 -2023-05-31,TATACHEM,941.13,942.59,934.35,940.74,710320 -2023-06-01,TATACHEM,942.1,946.85,936.43,939.15,414830 -2023-06-02,TATACHEM,940.16,949.27,938.22,939.97,516827 -2023-06-05,TATACHEM,949.47,986.64,946.8,964.93,5155439 -2023-06-06,TATACHEM,969.24,976.12,958.38,963.18,966295 -2023-06-07,TATACHEM,966.77,969.24,960.81,964.15,485131 -2023-06-08,TATACHEM,968.27,983.78,966.38,972.39,1389967 -2023-06-09,TATACHEM,973.12,977.09,950.97,955.62,959079 -2023-06-12,TATACHEM,959.55,961.34,952.91,957.37,601656 -2023-06-13,TATACHEM,959.55,975.06,958.63,969.29,1236924 -2023-06-14,TATACHEM,960.81,968.65,944.97,964.75,3249390 -2023-06-15,TATACHEM,955.92,957.7,940.63,945.56,3592424 -2023-06-16,TATACHEM,946.06,959.62,943.1,957.85,1397816 -2023-06-19,TATACHEM,959.28,966.77,954.74,965.24,1155057 -2023-06-20,TATACHEM,966.77,972.69,960.9,970.23,1267022 -2023-06-21,TATACHEM,975.11,985.52,963.96,983.74,1757441 -2023-06-22,TATACHEM,989.96,996.17,978.81,990.99,1685291 -2023-06-23,TATACHEM,995.28,995.38,963.22,966.82,1289496 -2023-06-26,TATACHEM,968.7,983.54,956.96,980.54,962543 -2023-06-27,TATACHEM,980.54,1006.23,980.54,992.67,2034613 -2023-06-28,TATACHEM,996.37,1001.94,979.65,982.8,1118507 -2023-06-30,TATACHEM,988.48,993.85,979.65,987.88,892662 -2023-07-03,TATACHEM,990.45,1002.78,987.49,994.44,817032 -2023-07-04,TATACHEM,996.96,1015.11,991.29,993.26,2029338 -2023-07-05,TATACHEM,996.37,1002.78,990.01,993.75,612300 -2023-07-06,TATACHEM,995.78,1004.26,991.09,999.13,566109 -2023-07-07,TATACHEM,1000.41,1012.15,982.06,988.67,1235538 -2023-07-10,TATACHEM,992.42,993.41,968.5,982.85,1102693 -2023-07-11,TATACHEM,984.53,985.52,972.69,978.86,938584 -2023-07-12,TATACHEM,979.8,984.73,968.75,970.18,827540 -2023-07-13,TATACHEM,974.07,977.13,958.29,963.81,908833 -2023-07-14,TATACHEM,965.79,977.23,963.81,970.23,935472 -2023-07-17,TATACHEM,973.58,982.36,970.72,980.24,795781 -2023-07-18,TATACHEM,980.58,992.42,976.89,984.38,961824 -2023-07-19,TATACHEM,982.56,991.19,979.6,984.28,520288 -2023-07-20,TATACHEM,988.28,988.28,977.08,981.03,565418 -2023-07-21,TATACHEM,979.45,980.58,965.39,974.32,628105 -2023-07-24,TATACHEM,976.64,983.54,973.68,977.13,591437 -2023-07-25,TATACHEM,981.08,981.57,961.84,963.91,1065233 -2023-07-26,TATACHEM,963.91,988.48,963.91,984.73,1543349 -2023-07-27,TATACHEM,989.66,992.42,972.84,980.24,1019601 -2023-07-28,TATACHEM,985.52,1039.73,983.99,1036.86,5379672 -2023-07-31,TATACHEM,1045.99,1057.33,1036.86,1045.05,1732206 -2023-08-01,TATACHEM,1049.84,1068.98,1045.2,1058.42,1489507 -2023-08-02,TATACHEM,1045.64,1045.64,1013.19,1027.34,1742065 -2023-08-03,TATACHEM,1025.96,1032.72,1016.15,1025.47,643369 -2023-08-04,TATACHEM,1032.38,1044.51,1028.23,1033.31,905449 -2023-08-07,TATACHEM,1040.81,1047.67,1021.13,1025.17,704409 -2023-08-08,TATACHEM,996.37,1018.02,988.77,996.71,2803220 -2023-08-09,TATACHEM,995.38,1000.51,974.07,996.57,2504277 -2023-08-10,TATACHEM,998.34,1002.19,990.3,994.44,694086 -2023-08-11,TATACHEM,995.38,1003.32,988.48,992.13,821837 -2023-08-14,TATACHEM,992.42,993.41,974.86,988.13,650309 -2023-08-16,TATACHEM,986.01,986.9,975.16,977.33,556999 -2023-08-17,TATACHEM,979.2,986.5,975.16,978.02,704109 -2023-08-18,TATACHEM,979.3,988.48,968.75,985.02,694939 -2023-08-21,TATACHEM,985.02,992.42,982.75,987.54,583175 -2023-08-22,TATACHEM,993.41,994.4,986.5,990.45,426545 -2023-08-23,TATACHEM,995.38,1002.14,989.96,991.09,633794 -2023-08-24,TATACHEM,996.42,1003.67,990.6,1001.94,575632 -2023-08-25,TATACHEM,1003.27,1007.22,986.5,997.6,1015895 -2023-08-28,TATACHEM,1001.3,1026.95,992.18,1021.77,1955741 -2023-08-29,TATACHEM,1026.95,1062.46,1025.96,1052.5,3555138 -2023-08-30,TATACHEM,1062.41,1065.28,1042.49,1045.4,907511 -2023-08-31,TATACHEM,1049.25,1057.53,1038.39,1047.12,628121 -2023-09-01,TATACHEM,1050.63,1061.48,1047.47,1056.69,591330 -2023-09-04,TATACHEM,1060.64,1083.18,1056.05,1075.04,1378530 -2023-09-05,TATACHEM,1081.5,1095.86,1077.41,1088.85,1233591 -2023-09-06,TATACHEM,1091.07,1092.06,1063.65,1075.39,642702 -2023-09-07,TATACHEM,1080.22,1081.41,1063.65,1071.49,665262 -2023-09-08,TATACHEM,1071.54,1079.53,1067.0,1070.65,473019 -2023-09-11,TATACHEM,1071.34,1083.18,1065.52,1071.24,511237 -2023-09-12,TATACHEM,1071.24,1076.18,1028.92,1031.98,868126 -2023-09-13,TATACHEM,1035.83,1048.7,1024.04,1038.69,745777 -2023-09-14,TATACHEM,1044.71,1062.61,1043.03,1060.05,610424 -2023-09-15,TATACHEM,1062.46,1066.9,1049.0,1056.0,646144 -2023-09-18,TATACHEM,1055.61,1056.64,1041.9,1043.62,337323 -2023-09-20,TATACHEM,1041.9,1041.9,1025.27,1033.66,591699 -2023-09-21,TATACHEM,1033.66,1036.27,1016.2,1020.83,618526 -2023-09-22,TATACHEM,1024.98,1025.52,1008.26,1021.82,486756 -2023-09-25,TATACHEM,1027.94,1034.2,1020.04,1031.19,612625 -2023-09-26,TATACHEM,1031.19,1035.29,1021.08,1022.95,268848 -2023-09-27,TATACHEM,1027.89,1035.83,1021.92,1029.42,461560 -2023-09-28,TATACHEM,1022.02,1035.58,998.05,1002.44,622778 -2023-09-29,TATACHEM,1007.17,1024.68,1005.05,1017.28,340818 -2023-10-03,TATACHEM,1019.01,1019.01,1008.26,1011.26,227220 -2023-10-04,TATACHEM,1011.02,1011.02,986.5,997.6,457424 -2023-10-05,TATACHEM,1005.15,1011.17,992.42,995.68,286411 -2023-10-06,TATACHEM,998.34,1001.1,991.73,999.08,348344 -2023-10-09,TATACHEM,991.44,997.36,982.9,990.79,405937 -2023-10-10,TATACHEM,994.4,1009.19,994.4,1003.08,366136 -2023-10-11,TATACHEM,1027.94,1048.65,1019.06,1022.12,2758083 -2023-10-12,TATACHEM,1028.87,1028.92,1016.1,1024.83,465767 -2023-10-13,TATACHEM,1021.97,1031.44,1013.14,1021.13,409241 -2023-10-16,TATACHEM,1020.93,1035.83,1018.07,1026.8,583658 -2023-10-17,TATACHEM,1030.95,1036.82,1027.94,1031.19,536501 -2023-10-18,TATACHEM,1032.87,1036.52,1018.37,1030.16,976236 -2023-10-19,TATACHEM,1029.91,1029.91,1005.89,1017.33,734831 -2023-10-20,TATACHEM,1011.17,1020.19,996.37,998.05,588202 -2023-10-23,TATACHEM,1000.31,1003.42,961.89,965.29,825192 -2023-10-25,TATACHEM,966.77,978.61,949.02,950.59,729081 -2023-10-26,TATACHEM,949.02,950.0,922.38,928.0,1061128 -2023-10-27,TATACHEM,938.95,946.8,934.27,942.85,404416 -2023-10-30,TATACHEM,942.11,948.03,935.7,937.67,406988 -2023-10-31,TATACHEM,945.02,951.73,939.15,946.25,432972 -2023-11-01,TATACHEM,945.56,947.04,936.19,937.52,363571 -2023-11-02,TATACHEM,943.1,947.49,940.38,946.11,230632 -2023-11-03,TATACHEM,950.94,951.93,943.94,945.66,280436 -2023-11-06,TATACHEM,951.98,965.69,951.98,960.21,400869 -2023-11-07,TATACHEM,962.78,962.78,948.03,950.69,547913 -2023-11-08,TATACHEM,947.24,955.53,941.27,945.51,910691 -2023-11-09,TATACHEM,948.03,950.89,942.51,946.16,462572 -2023-11-10,TATACHEM,945.07,954.24,939.74,950.94,436075 -2023-11-13,TATACHEM,941.03,950.0,932.44,933.87,1293837 -2023-11-15,TATACHEM,942.11,942.65,935.3,936.73,463515 -2023-11-16,TATACHEM,938.66,944.68,935.5,941.32,510001 -2023-11-17,TATACHEM,938.71,956.02,938.71,950.4,824095 -2023-11-20,TATACHEM,950.69,954.84,940.14,942.8,390897 -2023-11-21,TATACHEM,944.08,957.89,944.08,948.33,385963 -2023-11-22,TATACHEM,950.99,954.44,938.21,947.49,456965 -2023-11-23,TATACHEM,947.49,958.29,947.04,952.62,722824 -2023-11-24,TATACHEM,953.95,955.82,945.07,947.64,410255 -2023-11-28,TATACHEM,947.64,958.83,945.66,955.48,542859 -2023-11-29,TATACHEM,956.86,960.85,954.0,959.42,458992 -2023-11-30,TATACHEM,958.59,959.82,949.02,957.35,810025 -2023-12-01,TATACHEM,957.2,967.46,953.01,956.86,603363 -2023-12-04,TATACHEM,965.79,965.79,957.89,959.92,599063 -2023-12-05,TATACHEM,961.84,971.8,960.36,969.93,1291543 -2023-12-06,TATACHEM,981.57,1016.0,981.57,998.24,4017068 -2023-12-07,TATACHEM,1006.04,1011.41,994.49,1004.51,796187 -2023-12-08,TATACHEM,1010.82,1013.39,976.64,983.4,1179751 -2023-12-11,TATACHEM,991.39,1012.35,986.01,1004.31,1163115 -2023-12-12,TATACHEM,1010.28,1011.17,987.88,992.18,942123 -2023-12-13,TATACHEM,998.14,1001.3,987.69,993.16,592127 -2023-12-14,TATACHEM,997.36,1005.54,992.62,994.79,1124981 -2023-12-15,TATACHEM,1010.92,1030.8,998.59,1016.1,2655928 -2023-12-18,TATACHEM,1020.74,1028.78,1013.14,1020.24,896701 -2023-12-19,TATACHEM,1025.96,1026.95,1007.32,1019.3,608182 -2023-12-20,TATACHEM,1019.55,1035.73,971.71,975.26,1651350 -2023-12-21,TATACHEM,975.26,998.34,966.77,996.02,813289 -2023-12-22,TATACHEM,1002.29,1026.95,998.83,1008.26,1179769 -2023-12-26,TATACHEM,1013.14,1087.13,1006.92,1079.48,7243281 -2023-12-27,TATACHEM,1085.15,1087.97,1062.61,1075.14,1984857 -2023-12-28,TATACHEM,1079.93,1080.22,1064.49,1071.93,1387134 -2023-12-29,TATACHEM,1077.26,1107.84,1068.93,1089.2,2522155 -2024-01-01,TATACHEM,1097.98,1119.58,1091.32,1102.76,1851611 -2024-01-02,TATACHEM,1102.81,1124.12,1086.14,1107.2,1578917 -2024-01-03,TATACHEM,1107.15,1114.31,1082.19,1097.63,1404894 -2024-01-04,TATACHEM,1101.97,1122.59,1097.98,1116.28,867201 -2024-01-05,TATACHEM,1124.56,1125.6,1079.48,1089.79,1608206 -2024-01-08,TATACHEM,1094.03,1095.81,1067.54,1084.22,1206551 -2024-01-09,TATACHEM,1087.13,1102.91,1082.39,1089.25,920494 -2024-01-10,TATACHEM,1090.14,1093.59,1073.32,1082.54,389257 -2024-01-11,TATACHEM,1081.21,1098.96,1081.21,1089.94,572512 -2024-01-12,TATACHEM,1095.02,1109.67,1081.9,1097.19,1080170 -2024-01-15,TATACHEM,1103.8,1109.82,1092.21,1097.19,575875 -2024-01-16,TATACHEM,1097.19,1102.61,1074.75,1087.57,603729 -2024-01-17,TATACHEM,1083.13,1090.04,1065.37,1069.02,612371 -2024-01-18,TATACHEM,1065.42,1077.76,1033.86,1051.86,785453 -2024-01-19,TATACHEM,1060.44,1082.05,1055.71,1060.74,998025 -2024-01-23,TATACHEM,1045.74,1053.59,986.55,990.4,1148896 -2024-01-24,TATACHEM,995.33,1009.19,985.07,1004.11,808345 -2024-01-25,TATACHEM,1008.21,1012.15,987.59,992.08,713684 -2024-01-29,TATACHEM,996.52,1004.26,992.82,999.48,626512 -2024-01-30,TATACHEM,999.48,1014.03,989.46,992.18,709805 -2024-01-31,TATACHEM,996.47,1018.66,993.41,1014.17,941821 -2024-02-01,TATACHEM,1021.03,1021.97,998.34,1001.2,722085 -2024-02-02,TATACHEM,1009.19,1010.13,981.08,983.84,2230529 -2024-02-05,TATACHEM,985.52,989.41,962.83,966.03,2154399 -2024-02-06,TATACHEM,922.63,988.87,922.63,978.56,5059499 -2024-02-07,TATACHEM,981.47,982.51,968.99,973.73,967740 -2024-02-08,TATACHEM,973.73,976.64,954.94,957.94,1013560 -2024-02-09,TATACHEM,957.94,966.87,937.28,944.13,1277795 -2024-02-12,TATACHEM,948.03,960.26,931.31,933.28,1054918 -2024-02-13,TATACHEM,940.98,948.72,924.5,945.37,917512 -2024-02-14,TATACHEM,945.07,956.91,934.96,953.16,464013 -2024-02-15,TATACHEM,954.98,965.69,948.92,952.47,654078 -2024-02-16,TATACHEM,963.81,967.71,957.11,959.03,655961 -2024-02-19,TATACHEM,965.24,971.31,958.88,964.26,515992 -2024-02-20,TATACHEM,970.62,978.56,960.95,970.08,877382 -2024-02-21,TATACHEM,973.73,983.54,960.9,964.31,771887 -2024-02-22,TATACHEM,965.29,970.37,955.97,967.32,415917 -2024-02-23,TATACHEM,971.8,974.42,961.84,963.32,396790 -2024-02-26,TATACHEM,968.5,971.16,952.96,954.64,447272 -2024-02-27,TATACHEM,958.88,961.84,945.81,948.82,427306 -2024-02-28,TATACHEM,948.03,952.47,927.81,931.36,733055 -2024-02-29,TATACHEM,932.34,934.32,920.41,926.52,867903 -2024-03-01,TATACHEM,933.23,958.19,932.25,954.94,871124 -2024-03-04,TATACHEM,968.7,995.58,956.22,989.46,1736389 -2024-03-05,TATACHEM,1006.28,1070.36,997.36,1046.98,9469271 -2024-03-06,TATACHEM,1048.65,1186.62,1033.41,1162.54,18967589 -2024-03-07,TATACHEM,1171.03,1330.79,1159.83,1297.5,47822207 -2024-03-11,TATACHEM,1203.53,1205.51,1154.21,1159.54,14713647 -2024-03-12,TATACHEM,1149.28,1153.67,1090.18,1128.21,7447480 -2024-03-13,TATACHEM,1130.53,1153.22,1066.85,1082.64,3797424 -2024-03-14,TATACHEM,1077.21,1134.33,1062.96,1119.93,2785690 -2024-03-15,TATACHEM,1121.36,1132.51,1097.49,1113.52,1603137 -2024-03-18,TATACHEM,1110.8,1127.97,1088.16,1121.21,921313 -2024-03-19,TATACHEM,1119.39,1121.46,1098.52,1105.77,956762 -2024-03-20,TATACHEM,1110.8,1116.72,1006.78,1017.38,9017251 -2024-03-21,TATACHEM,1034.69,1040.76,1016.59,1020.93,1736489 -2024-03-22,TATACHEM,1010.23,1050.48,1006.23,1032.28,2872800 -2024-03-26,TATACHEM,1036.82,1081.21,1031.98,1072.38,2028039 -2024-03-27,TATACHEM,1077.36,1127.38,1055.76,1095.31,7031720 -2024-03-28,TATACHEM,1096.99,1109.18,1060.69,1066.31,2523895 -2024-04-01,TATACHEM,1081.6,1110.51,1068.88,1072.53,2104600 -2024-04-02,TATACHEM,1081.11,1090.09,1072.33,1079.09,1280532 -2024-04-03,TATACHEM,1072.43,1097.68,1072.43,1077.06,1747357 -2024-04-04,TATACHEM,1087.13,1091.91,1072.33,1078.89,1138261 -2024-04-05,TATACHEM,1080.17,1144.34,1073.41,1117.26,8082508 -2024-04-08,TATACHEM,1124.61,1132.36,1105.97,1122.2,1945676 -2024-04-09,TATACHEM,1126.59,1147.3,1115.0,1122.59,2377893 -2024-04-10,TATACHEM,1124.76,1172.76,1124.76,1152.78,5057112 -2024-04-12,TATACHEM,1154.21,1165.46,1130.53,1132.95,2492408 -2024-04-15,TATACHEM,1105.87,1114.65,1060.98,1087.27,2859502 -2024-04-16,TATACHEM,1076.18,1114.35,1074.4,1091.27,1695444 -2024-04-18,TATACHEM,1106.76,1140.35,1082.1,1090.14,2704435 -2024-04-19,TATACHEM,1075.29,1108.34,1065.92,1088.85,2126463 -2024-04-22,TATACHEM,1103.9,1107.84,1082.98,1100.35,1853764 -2024-04-23,TATACHEM,1104.74,1114.75,1095.02,1099.85,1354218 -2024-04-24,TATACHEM,1108.83,1129.45,1100.99,1111.64,2258338 -2024-04-25,TATACHEM,1118.65,1125.8,1093.59,1097.78,2113748 -2024-04-26,TATACHEM,1107.15,1117.22,1101.09,1106.86,1171198 -2024-04-29,TATACHEM,1119.68,1120.67,1081.11,1084.66,2083202 -2024-04-30,TATACHEM,1051.61,1070.26,1035.83,1057.68,5927320 -2024-05-02,TATACHEM,1057.53,1095.96,1050.72,1085.8,3008089 -2024-05-03,TATACHEM,1089.0,1094.43,1067.79,1076.08,1026369 -2024-05-06,TATACHEM,1081.21,1088.61,1054.03,1067.84,798202 -2024-05-07,TATACHEM,1067.84,1073.22,1046.19,1049.2,700537 -2024-05-08,TATACHEM,1049.2,1069.47,1041.06,1065.42,634335 -2024-05-09,TATACHEM,1065.42,1069.37,1027.94,1030.21,623050 -2024-05-10,TATACHEM,1030.9,1048.55,1028.92,1044.36,684671 -2024-05-13,TATACHEM,1042.73,1050.63,1018.27,1048.65,598289 -2024-05-14,TATACHEM,1047.91,1053.93,1033.86,1051.37,567464 -2024-05-15,TATACHEM,1051.46,1086.63,1051.46,1057.98,962430 -2024-05-16,TATACHEM,1065.42,1071.0,1056.94,1068.38,533612 -2024-05-17,TATACHEM,1068.38,1090.33,1064.24,1069.81,695850 -2024-05-21,TATACHEM,1064.44,1079.58,1060.79,1072.77,572520 -2024-05-22,TATACHEM,1069.52,1080.07,1061.92,1071.79,496537 -2024-05-23,TATACHEM,1066.46,1080.07,1062.46,1074.15,927993 -2024-05-24,TATACHEM,1075.14,1103.31,1065.47,1069.62,3184058 -2024-05-27,TATACHEM,1077.85,1101.92,1071.74,1090.23,2360517 -2024-05-28,TATACHEM,1093.93,1113.76,1075.73,1081.6,1614143 -2024-05-29,TATACHEM,1081.6,1086.58,1055.81,1057.83,913212 -2024-05-30,TATACHEM,1058.17,1064.39,1023.0,1029.47,1061955 -2024-05-31,TATACHEM,1034.3,1041.7,1013.14,1016.25,1306729 -2024-06-03,TATACHEM,1053.59,1053.59,1019.7,1046.53,1408614 -2024-06-04,TATACHEM,1053.59,1053.59,947.09,983.49,1950548 -2024-06-05,TATACHEM,1002.29,1032.87,978.12,1029.02,833436 -2024-06-06,TATACHEM,1032.82,1052.6,1030.9,1049.0,857357 -2024-06-07,TATACHEM,1015.01,1047.27,1004.21,1041.9,2477378 -2024-06-10,TATACHEM,1050.58,1082.88,1045.69,1071.34,2458143 -2024-06-11,TATACHEM,1066.51,1105.82,1058.91,1096.4,3432029 -2024-06-12,TATACHEM,1110.9,1135.0,1097.0,1123.6,3594685 -2024-06-13,TATACHEM,1123.6,1130.0,1106.05,1116.3,1081926 -2024-06-14,TATACHEM,1116.3,1123.0,1100.7,1105.85,1024057 -2024-06-18,TATACHEM,1106.0,1124.4,1101.25,1121.1,1365786 -2024-06-19,TATACHEM,1127.0,1139.0,1104.2,1106.85,1620864 -2024-06-20,TATACHEM,1113.0,1161.3,1105.3,1154.0,6000213 -2024-06-21,TATACHEM,1162.0,1162.0,1120.45,1126.3,2066048 -2024-06-24,TATACHEM,1125.0,1125.3,1092.4,1103.45,1640665 -2024-06-25,TATACHEM,1106.9,1122.0,1095.0,1097.05,1007056 -2024-06-26,TATACHEM,1100.05,1111.0,1089.5,1092.45,1154125 -2024-06-27,TATACHEM,1092.35,1099.2,1074.0,1091.65,1657793 -2024-06-28,TATACHEM,1095.0,1106.9,1087.55,1103.1,1052712 -2024-07-01,TATACHEM,1107.95,1117.3,1103.6,1107.35,1136445 -2024-07-02,TATACHEM,1108.95,1116.05,1090.35,1095.3,863073 -2024-07-03,TATACHEM,1098.5,1112.85,1095.0,1103.45,878761 -2024-07-04,TATACHEM,1107.0,1120.0,1100.5,1103.65,1102773 -2024-07-05,TATACHEM,1103.65,1110.0,1089.0,1101.75,1658503 -2024-07-08,TATACHEM,1101.75,1111.15,1078.65,1079.95,1111230 -2024-07-09,TATACHEM,1085.0,1096.4,1079.0,1082.75,816669 -2024-07-10,TATACHEM,1082.75,1089.85,1043.25,1063.65,2550443 -2024-07-11,TATACHEM,1072.0,1073.65,1053.65,1059.0,1366004 -2024-07-12,TATACHEM,1065.0,1074.0,1061.4,1065.7,617639 -2024-07-15,TATACHEM,1066.95,1070.45,1058.1,1066.45,1152257 -2024-07-16,TATACHEM,1071.45,1077.95,1064.4,1065.9,603025 -2024-07-18,TATACHEM,1065.95,1068.9,1047.15,1060.55,1395138 -2024-07-19,TATACHEM,1059.95,1061.75,1038.05,1044.2,1851329 -2024-07-22,TATACHEM,1039.95,1070.0,1032.4,1067.1,984913 -2024-07-23,TATACHEM,1069.0,1069.9,1019.2,1044.85,794063 -2024-07-24,TATACHEM,1046.1,1057.65,1043.1,1051.5,426005 -2024-07-25,TATACHEM,1048.5,1052.0,1041.45,1047.7,425920 -2024-07-26,TATACHEM,1048.05,1075.95,1048.05,1070.7,873682 -2024-07-29,TATACHEM,1079.0,1105.95,1076.05,1098.6,1876689 -2024-07-30,TATACHEM,1098.0,1121.0,1094.05,1111.5,1426606 -2024-07-31,TATACHEM,1121.0,1129.0,1106.05,1119.65,1377588 -2024-08-01,TATACHEM,1129.95,1133.0,1095.2,1103.75,872250 -2024-08-02,TATACHEM,1095.95,1100.2,1078.6,1087.0,944709 -2024-08-05,TATACHEM,1050.0,1083.5,1045.1,1053.25,1034008 -2024-08-06,TATACHEM,1066.0,1078.4,1027.15,1032.85,1715631 -2020-01-01,TATAMOTORS,184.01,185.55,182.47,183.31,25968357 -2020-01-02,TATAMOTORS,183.86,193.5,183.46,192.55,57289863 -2020-01-03,TATAMOTORS,191.71,194.44,188.08,189.92,47572728 -2020-01-06,TATAMOTORS,189.82,189.82,183.91,184.5,28621212 -2020-01-07,TATAMOTORS,185.85,188.23,181.17,183.56,34995035 -2020-01-08,TATAMOTORS,179.09,183.06,179.09,181.42,21862695 -2020-01-09,TATAMOTORS,183.71,191.56,183.11,190.81,40803142 -2020-01-10,TATAMOTORS,190.81,197.77,188.83,195.14,60252338 -2020-01-13,TATAMOTORS,193.55,196.53,190.22,195.04,40535961 -2020-01-14,TATAMOTORS,194.49,197.03,192.4,194.64,29867542 -2020-01-15,TATAMOTORS,193.8,200.45,192.8,199.11,38485962 -2020-01-16,TATAMOTORS,198.27,199.36,195.68,196.33,28118140 -2020-01-17,TATAMOTORS,196.03,198.22,194.49,196.08,18204088 -2020-01-20,TATAMOTORS,196.78,200.21,193.1,193.8,28976013 -2020-01-21,TATAMOTORS,194.29,195.19,189.03,190.22,20859400 -2020-01-22,TATAMOTORS,190.76,191.31,183.11,184.45,32952072 -2020-01-23,TATAMOTORS,185.6,189.22,182.67,187.24,33032086 -2020-01-24,TATAMOTORS,186.84,189.82,183.86,185.35,21791825 -2020-01-27,TATAMOTORS,184.55,185.75,179.73,181.08,30132428 -2020-01-28,TATAMOTORS,182.76,183.16,173.82,175.01,38283588 -2020-01-29,TATAMOTORS,177.7,187.73,177.45,186.89,61585660 -2020-01-30,TATAMOTORS,189.77,191.36,183.11,185.05,70900581 -2020-01-31,TATAMOTORS,185.15,187.19,174.86,175.51,75621897 -2020-02-03,TATAMOTORS,162.49,167.26,158.56,162.84,66616190 -2020-02-04,TATAMOTORS,165.52,167.56,160.2,164.68,49034642 -2020-02-05,TATAMOTORS,166.37,183.81,165.57,182.62,92982265 -2020-02-06,TATAMOTORS,180.88,182.27,174.66,177.75,61821140 -2020-02-07,TATAMOTORS,176.3,177.05,171.93,172.53,45195760 -2020-02-10,TATAMOTORS,172.13,172.13,166.96,167.86,33279372 -2020-02-11,TATAMOTORS,170.79,174.07,167.36,168.7,42868276 -2020-02-12,TATAMOTORS,171.93,172.23,167.96,169.89,34621395 -2020-02-13,TATAMOTORS,170.29,171.29,167.06,168.45,25049848 -2020-02-14,TATAMOTORS,170.94,175.11,167.26,168.06,56676430 -2020-02-17,TATAMOTORS,169.35,170.29,165.32,168.06,32893274 -2020-02-18,TATAMOTORS,166.96,166.96,157.62,160.6,52744122 -2020-02-19,TATAMOTORS,161.84,163.58,152.11,157.07,78914233 -2020-02-20,TATAMOTORS,156.97,161.3,155.04,157.52,54328194 -2020-02-24,TATAMOTORS,153.05,154.94,148.68,149.72,39706007 -2020-02-25,TATAMOTORS,151.26,152.45,146.54,148.97,52719851 -2020-02-26,TATAMOTORS,145.99,146.99,142.81,143.66,47605927 -2020-02-27,TATAMOTORS,143.26,145.84,140.23,144.35,51328153 -2020-02-28,TATAMOTORS,137.99,138.74,126.27,128.15,94469619 -2020-03-02,TATAMOTORS,132.18,133.07,123.04,124.63,111585697 -2020-03-03,TATAMOTORS,126.71,130.59,124.48,129.55,86765576 -2020-03-04,TATAMOTORS,128.8,128.8,119.81,125.42,97546902 -2020-03-05,TATAMOTORS,126.76,128.35,123.48,124.97,87795649 -2020-03-06,TATAMOTORS,114.29,116.58,112.1,113.49,83971462 -2020-03-09,TATAMOTORS,108.33,109.17,103.61,105.05,81549809 -2020-03-11,TATAMOTORS,104.2,105.84,97.2,98.29,111146790 -2020-03-12,TATAMOTORS,90.54,94.31,83.58,87.46,143550830 -2020-03-13,TATAMOTORS,81.39,93.57,77.57,89.2,106151311 -2020-03-16,TATAMOTORS,85.07,87.11,81.69,82.44,73702778 -2020-03-17,TATAMOTORS,82.54,84.48,76.92,77.47,71842549 -2020-03-18,TATAMOTORS,79.41,79.95,74.64,75.03,70105052 -2020-03-19,TATAMOTORS,69.57,76.03,68.33,72.5,68122549 -2020-03-20,TATAMOTORS,73.54,79.11,72.2,76.82,86043342 -2020-03-23,TATAMOTORS,69.57,71.56,65.59,65.79,34184325 -2020-03-24,TATAMOTORS,69.47,71.06,63.11,68.13,49551990 -2020-03-25,TATAMOTORS,67.33,71.26,66.83,69.82,57713806 -2020-03-26,TATAMOTORS,71.01,73.05,67.88,70.36,63821068 -2020-03-27,TATAMOTORS,71.61,75.43,68.92,70.26,58814757 -2020-03-30,TATAMOTORS,68.38,69.57,66.83,67.73,35278010 -2020-03-31,TATAMOTORS,70.16,71.06,67.78,70.61,46157286 -2020-04-01,TATAMOTORS,70.06,71.21,67.13,67.53,38149007 -2020-04-03,TATAMOTORS,66.49,66.49,64.4,64.9,35346301 -2020-04-07,TATAMOTORS,68.13,68.87,66.49,66.83,42066469 -2020-04-08,TATAMOTORS,66.09,71.16,65.0,67.18,82179303 -2020-04-09,TATAMOTORS,69.17,75.78,68.67,74.14,112677273 -2020-04-13,TATAMOTORS,75.53,77.12,72.25,73.79,70409900 -2020-04-15,TATAMOTORS,74.93,78.21,71.51,72.45,81121081 -2020-04-16,TATAMOTORS,71.31,74.93,70.56,74.19,47910164 -2020-04-17,TATAMOTORS,77.82,77.82,74.24,76.38,58333485 -2020-04-20,TATAMOTORS,76.38,82.89,75.03,79.95,125425355 -2020-04-21,TATAMOTORS,77.52,77.52,73.54,74.19,58248325 -2020-04-22,TATAMOTORS,73.99,76.08,72.1,75.43,56529293 -2020-04-23,TATAMOTORS,76.28,78.16,74.93,75.18,50366856 -2020-04-24,TATAMOTORS,74.54,76.43,73.54,73.74,40047438 -2020-04-27,TATAMOTORS,75.43,75.73,74.34,74.79,27835340 -2020-04-28,TATAMOTORS,75.18,77.72,74.74,76.47,34825405 -2020-04-29,TATAMOTORS,76.97,78.81,76.08,77.67,40784783 -2020-04-30,TATAMOTORS,85.42,93.17,85.42,92.67,170634033 -2020-05-04,TATAMOTORS,86.46,86.66,81.0,83.38,91159477 -2020-05-05,TATAMOTORS,85.47,86.26,79.9,80.4,57122148 -2020-05-06,TATAMOTORS,81.05,83.43,79.85,82.69,53739248 -2020-05-07,TATAMOTORS,82.39,84.13,81.59,81.99,31159970 -2020-05-08,TATAMOTORS,83.98,84.43,80.05,80.55,35362751 -2020-05-11,TATAMOTORS,80.95,90.09,80.9,85.57,152588401 -2020-05-12,TATAMOTORS,85.42,87.16,82.98,85.67,77551590 -2020-05-13,TATAMOTORS,91.93,91.93,85.72,86.66,68086031 -2020-05-14,TATAMOTORS,83.43,84.77,82.04,83.28,46340453 -2020-05-15,TATAMOTORS,84.18,84.82,82.29,83.83,38592209 -2020-05-18,TATAMOTORS,83.98,83.98,79.11,80.15,44221170 -2020-05-19,TATAMOTORS,81.99,85.12,81.0,81.29,65378983 -2020-05-20,TATAMOTORS,80.75,83.88,80.2,82.93,36351053 -2020-05-21,TATAMOTORS,82.59,84.67,82.39,83.58,37290144 -2020-05-22,TATAMOTORS,82.89,83.38,81.49,82.29,29252676 -2020-05-26,TATAMOTORS,83.38,85.17,82.09,82.59,38014864 -2020-05-27,TATAMOTORS,83.58,85.47,83.48,84.03,57947903 -2020-05-28,TATAMOTORS,85.47,87.61,84.03,86.46,96179680 -2020-05-29,TATAMOTORS,85.02,86.96,84.13,86.46,80813537 -2020-06-01,TATAMOTORS,88.35,90.64,87.46,89.0,71070852 -2020-06-02,TATAMOTORS,89.44,96.7,89.2,95.9,125407771 -2020-06-03,TATAMOTORS,99.38,100.82,96.8,98.14,90598067 -2020-06-04,TATAMOTORS,98.39,100.77,96.2,97.89,72078707 -2020-06-05,TATAMOTORS,99.83,111.76,98.44,110.07,187209208 -2020-06-08,TATAMOTORS,113.3,118.41,112.65,114.74,136943010 -2020-06-09,TATAMOTORS,116.72,117.17,109.57,110.76,79473751 -2020-06-10,TATAMOTORS,110.31,112.3,107.83,110.71,84038431 -2020-06-11,TATAMOTORS,109.22,110.46,104.35,105.49,55485897 -2020-06-12,TATAMOTORS,97.39,105.59,97.39,104.65,92989560 -2020-06-15,TATAMOTORS,104.0,104.0,99.43,99.88,69318356 -2020-06-16,TATAMOTORS,101.37,102.86,91.43,94.17,215476711 -2020-06-17,TATAMOTORS,92.43,95.8,91.23,94.81,110830038 -2020-06-18,TATAMOTORS,94.41,96.6,93.57,95.76,58964344 -2020-06-19,TATAMOTORS,95.9,103.26,95.01,101.87,135462757 -2020-06-22,TATAMOTORS,101.72,104.25,100.38,102.02,68545834 -2020-06-23,TATAMOTORS,102.36,105.35,101.27,103.76,68638552 -2020-06-24,TATAMOTORS,104.6,110.12,103.56,104.15,125457492 -2020-06-25,TATAMOTORS,103.21,105.64,101.02,103.16,63198285 -2020-06-26,TATAMOTORS,104.75,105.4,99.73,100.77,56327855 -2020-06-29,TATAMOTORS,100.77,100.77,97.44,98.84,43274006 -2020-06-30,TATAMOTORS,101.12,101.67,96.7,97.64,50764363 -2020-07-01,TATAMOTORS,98.39,100.82,97.59,100.13,50857376 -2020-07-02,TATAMOTORS,100.13,102.31,99.78,100.92,48083736 -2020-07-03,TATAMOTORS,102.22,105.69,101.47,102.81,87310642 -2020-07-06,TATAMOTORS,104.35,109.22,103.85,108.33,91970198 -2020-07-07,TATAMOTORS,109.12,111.9,107.38,108.38,85835716 -2020-07-08,TATAMOTORS,108.82,110.17,103.56,104.7,55887256 -2020-07-09,TATAMOTORS,105.64,108.28,104.0,106.29,54492650 -2020-07-10,TATAMOTORS,106.04,107.93,104.75,106.94,64694173 -2020-07-13,TATAMOTORS,108.18,111.41,106.19,107.33,81893001 -2020-07-14,TATAMOTORS,106.24,106.89,103.46,104.5,46924623 -2020-07-15,TATAMOTORS,106.14,106.14,101.87,102.56,49687046 -2020-07-16,TATAMOTORS,103.31,103.31,99.98,102.31,44333785 -2020-07-17,TATAMOTORS,103.01,106.29,102.66,105.74,42080157 -2020-07-20,TATAMOTORS,105.69,105.69,103.21,104.4,39786731 -2020-07-21,TATAMOTORS,105.35,109.02,104.85,107.78,66008143 -2020-07-22,TATAMOTORS,107.83,109.07,103.61,104.5,50735592 -2020-07-23,TATAMOTORS,104.8,105.79,104.05,105.4,30722413 -2020-07-24,TATAMOTORS,104.05,104.85,102.07,103.11,39363520 -2020-07-27,TATAMOTORS,103.36,103.85,100.67,101.07,29644533 -2020-07-28,TATAMOTORS,101.67,106.54,101.37,105.79,64271161 -2020-07-29,TATAMOTORS,107.43,108.08,104.2,105.1,44561639 -2020-07-30,TATAMOTORS,105.74,106.09,102.22,103.01,33378340 -2020-07-31,TATAMOTORS,103.36,104.75,101.67,104.0,33809018 -2020-08-03,TATAMOTORS,102.36,113.69,102.26,112.35,194765344 -2020-08-04,TATAMOTORS,112.25,114.39,110.12,110.76,95906477 -2020-08-05,TATAMOTORS,111.71,116.92,111.31,114.69,99371050 -2020-08-06,TATAMOTORS,115.48,116.97,114.79,116.08,60092530 -2020-08-07,TATAMOTORS,116.28,118.96,115.28,118.36,56489390 -2020-08-10,TATAMOTORS,119.21,123.93,118.96,123.09,71093810 -2020-08-11,TATAMOTORS,124.23,125.02,120.65,121.54,50224665 -2020-08-12,TATAMOTORS,120.25,125.62,119.86,124.58,50713617 -2020-08-13,TATAMOTORS,125.32,131.09,123.63,130.34,95489249 -2020-08-14,TATAMOTORS,130.34,131.83,122.94,123.83,75032834 -2020-08-17,TATAMOTORS,123.73,125.47,119.86,122.79,61154250 -2020-08-18,TATAMOTORS,123.23,126.71,122.84,124.82,62153763 -2020-08-19,TATAMOTORS,126.22,126.81,123.98,124.38,45128613 -2020-08-20,TATAMOTORS,122.69,124.87,120.35,120.95,43530882 -2020-08-21,TATAMOTORS,123.43,123.43,119.41,120.15,48650204 -2020-08-24,TATAMOTORS,121.25,122.24,120.05,120.45,31294253 -2020-08-25,TATAMOTORS,121.05,127.56,120.35,126.32,90263366 -2020-08-26,TATAMOTORS,129.69,138.14,127.56,137.05,197510376 -2020-08-27,TATAMOTORS,139.24,145.94,138.44,143.36,181380747 -2020-08-28,TATAMOTORS,143.26,145.3,139.63,141.92,95194825 -2020-08-31,TATAMOTORS,143.61,147.04,137.35,142.32,160564488 -2020-09-01,TATAMOTORS,142.51,144.25,139.53,142.91,58811543 -2020-09-02,TATAMOTORS,143.41,150.71,140.58,149.37,74947929 -2020-09-03,TATAMOTORS,150.66,154.24,148.63,150.91,110156350 -2020-09-04,TATAMOTORS,146.99,152.7,146.09,146.89,95560889 -2020-09-07,TATAMOTORS,149.07,151.06,147.09,148.48,82617101 -2020-09-08,TATAMOTORS,148.53,148.68,140.33,141.42,76286731 -2020-09-09,TATAMOTORS,140.13,140.87,134.86,139.24,105355010 -2020-09-10,TATAMOTORS,141.92,143.61,137.15,142.42,79606504 -2020-09-11,TATAMOTORS,142.22,145.89,140.78,143.41,65135339 -2020-09-14,TATAMOTORS,146.29,150.17,144.6,147.63,84505930 -2020-09-15,TATAMOTORS,148.48,148.48,145.65,147.48,42886817 -2020-09-16,TATAMOTORS,148.28,153.35,147.63,150.51,85056501 -2020-09-17,TATAMOTORS,149.87,150.07,145.3,146.74,48119360 -2020-09-18,TATAMOTORS,147.78,149.57,145.35,146.99,46270863 -2020-09-21,TATAMOTORS,146.84,146.84,134.66,136.6,64734493 -2020-09-22,TATAMOTORS,137.15,137.3,128.85,132.28,87298020 -2020-09-23,TATAMOTORS,134.66,135.86,127.11,130.59,74981613 -2020-09-24,TATAMOTORS,127.11,128.0,121.4,122.04,62420957 -2020-09-25,TATAMOTORS,122.94,127.56,122.34,126.46,65040759 -2020-09-28,TATAMOTORS,128.1,133.47,126.71,132.03,61830817 -2020-09-29,TATAMOTORS,134.12,135.16,129.89,130.89,63366932 -2020-09-30,TATAMOTORS,130.74,133.57,129.5,132.48,48859088 -2020-10-01,TATAMOTORS,135.06,135.66,131.73,132.68,40491744 -2020-10-05,TATAMOTORS,136.1,136.65,131.23,133.07,55268322 -2020-10-06,TATAMOTORS,137.15,144.9,135.16,143.86,161987221 -2020-10-07,TATAMOTORS,143.36,143.61,138.94,140.13,68273641 -2020-10-08,TATAMOTORS,141.97,142.61,138.74,140.08,40900948 -2020-10-09,TATAMOTORS,140.28,141.77,137.15,137.6,37097190 -2020-10-12,TATAMOTORS,138.79,138.79,132.18,135.06,39279109 -2020-10-13,TATAMOTORS,134.56,136.25,132.03,133.27,38973506 -2020-10-14,TATAMOTORS,132.92,133.82,128.0,129.89,45791440 -2020-10-15,TATAMOTORS,130.69,133.52,125.72,126.17,64002864 -2020-10-16,TATAMOTORS,128.6,129.25,125.22,126.96,62553775 -2020-10-19,TATAMOTORS,129.0,129.59,127.01,127.46,33157664 -2020-10-20,TATAMOTORS,127.31,129.5,125.57,128.85,27465829 -2020-10-21,TATAMOTORS,130.24,132.28,127.51,129.45,39252663 -2020-10-22,TATAMOTORS,128.9,133.77,127.66,132.68,48808592 -2020-10-23,TATAMOTORS,134.07,138.04,133.27,136.15,68711352 -2020-10-26,TATAMOTORS,137.55,139.93,130.44,132.87,88531579 -2020-10-27,TATAMOTORS,133.32,135.91,130.04,134.81,56856159 -2020-10-28,TATAMOTORS,138.14,142.37,132.68,133.97,152359338 -2020-10-29,TATAMOTORS,131.19,132.18,129.2,131.09,66632704 -2020-10-30,TATAMOTORS,132.38,133.67,129.5,131.83,51128530 -2020-11-02,TATAMOTORS,132.82,133.17,130.29,132.03,40388690 -2020-11-03,TATAMOTORS,134.17,136.55,132.73,133.27,52071476 -2020-11-04,TATAMOTORS,134.76,136.15,133.17,135.06,44675934 -2020-11-05,TATAMOTORS,136.15,137.15,135.16,136.8,38928602 -2020-11-06,TATAMOTORS,136.8,141.42,136.8,138.14,67966815 -2020-11-09,TATAMOTORS,139.73,140.63,137.84,140.13,40277460 -2020-11-10,TATAMOTORS,143.16,145.79,141.87,145.1,68794369 -2020-11-11,TATAMOTORS,145.6,150.56,144.75,150.02,78583629 -2020-11-12,TATAMOTORS,150.02,152.9,149.07,150.27,56145517 -2020-11-13,TATAMOTORS,149.07,149.07,144.45,145.45,32566537 -2020-11-14,TATAMOTORS,147.78,149.87,147.09,147.93,11749453 -2020-11-17,TATAMOTORS,151.56,158.37,151.26,157.02,82644841 -2020-11-18,TATAMOTORS,157.87,177.7,157.57,172.43,171801183 -2020-11-19,TATAMOTORS,170.34,175.26,165.52,166.91,109449407 -2020-11-20,TATAMOTORS,169.0,170.49,164.53,168.06,66935703 -2020-11-23,TATAMOTORS,168.45,172.83,164.53,169.65,54566251 -2020-11-24,TATAMOTORS,170.79,174.42,170.04,170.99,47695247 -2020-11-25,TATAMOTORS,173.92,175.71,168.21,170.39,54366608 -2020-11-26,TATAMOTORS,170.54,173.92,169.99,172.68,39094724 -2020-11-27,TATAMOTORS,173.57,182.71,173.57,179.24,125926062 -2020-12-01,TATAMOTORS,181.22,181.27,177.0,178.64,48881250 -2020-12-02,TATAMOTORS,182.86,186.19,179.98,182.47,88107889 -2020-12-03,TATAMOTORS,183.86,184.85,182.12,183.71,33332481 -2020-12-04,TATAMOTORS,185.35,187.63,181.08,183.01,47995639 -2020-12-07,TATAMOTORS,183.31,185.3,181.57,182.42,29802472 -2020-12-08,TATAMOTORS,183.81,184.55,177.85,180.68,42143391 -2020-12-09,TATAMOTORS,181.87,185.25,180.53,181.57,40300535 -2020-12-10,TATAMOTORS,181.57,181.57,175.31,176.5,38368777 -2020-12-11,TATAMOTORS,176.85,180.33,175.41,177.75,43065542 -2020-12-14,TATAMOTORS,179.88,180.38,175.61,176.55,33186273 -2020-12-15,TATAMOTORS,175.36,178.59,172.18,177.8,41190341 -2020-12-16,TATAMOTORS,179.88,182.67,178.99,181.42,51259394 -2020-12-17,TATAMOTORS,182.86,182.86,179.53,180.58,34101954 -2020-12-18,TATAMOTORS,179.78,180.38,175.56,179.44,46065197 -2020-12-21,TATAMOTORS,174.91,176.45,161.5,163.53,75582907 -2020-12-22,TATAMOTORS,163.53,168.16,155.73,163.93,110009846 -2020-12-23,TATAMOTORS,163.98,168.65,162.39,168.16,56930071 -2020-12-24,TATAMOTORS,170.94,176.9,170.94,174.86,73831319 -2020-12-28,TATAMOTORS,178.74,186.24,177.89,185.2,98012135 -2020-12-29,TATAMOTORS,186.74,187.29,179.98,182.32,71318085 -2020-12-30,TATAMOTORS,181.97,184.26,179.29,183.01,38576159 -2021-01-01,TATAMOTORS,183.81,185.85,183.36,185.35,27334421 -2021-01-04,TATAMOTORS,190.62,191.81,187.58,190.12,63980597 -2021-01-05,TATAMOTORS,185.94,192.7,183.91,192.01,75752593 -2021-01-06,TATAMOTORS,193.25,196.38,189.47,194.19,75621947 -2021-01-07,TATAMOTORS,195.78,199.11,193.9,195.54,66024848 -2021-01-08,TATAMOTORS,197.52,200.26,195.88,196.93,53991568 -2021-01-11,TATAMOTORS,198.67,224.01,198.42,219.29,182483100 -2021-01-12,TATAMOTORS,225.6,250.84,222.72,236.33,390577839 -2021-01-13,TATAMOTORS,241.4,247.26,236.93,241.1,164649387 -2021-01-14,TATAMOTORS,241.35,248.26,237.13,243.59,86819519 -2021-01-15,TATAMOTORS,244.48,263.02,241.1,258.69,250038029 -2021-01-18,TATAMOTORS,260.03,260.83,239.66,244.43,173383224 -2021-01-19,TATAMOTORS,249.95,260.08,249.75,257.05,136861059 -2021-01-20,TATAMOTORS,258.39,275.79,257.25,273.2,205145151 -2021-01-21,TATAMOTORS,279.27,297.15,278.27,288.81,283614463 -2021-01-22,TATAMOTORS,294.12,305.01,276.63,287.56,316008609 -2021-01-25,TATAMOTORS,295.07,297.65,275.64,277.43,164346913 -2021-01-27,TATAMOTORS,273.2,273.3,264.06,265.85,126586833 -2021-01-28,TATAMOTORS,258.44,271.71,257.45,265.15,129156876 -2021-01-29,TATAMOTORS,271.31,277.08,258.99,261.08,138442348 -2021-02-01,TATAMOTORS,268.08,280.26,253.77,277.87,165655500 -2021-02-02,TATAMOTORS,291.79,326.82,288.61,320.01,251965965 -2021-02-03,TATAMOTORS,337.11,339.79,324.19,328.96,224190114 -2021-02-04,TATAMOTORS,326.97,332.43,320.46,324.14,121033002 -2021-02-05,TATAMOTORS,325.58,327.96,310.67,313.95,103512235 -2021-02-08,TATAMOTORS,316.78,337.16,316.04,333.88,102123614 -2021-02-09,TATAMOTORS,334.92,336.41,320.21,323.04,105981081 -2021-02-10,TATAMOTORS,323.99,330.6,317.53,326.87,93466949 -2021-02-11,TATAMOTORS,324.43,329.3,321.4,322.99,55257166 -2021-02-12,TATAMOTORS,324.38,328.46,319.27,323.39,64093642 -2021-02-15,TATAMOTORS,327.86,333.73,322.0,331.29,78680452 -2021-02-16,TATAMOTORS,333.38,335.81,325.48,327.17,65943843 -2021-02-17,TATAMOTORS,324.88,332.19,323.44,328.11,52150941 -2021-02-18,TATAMOTORS,329.45,329.7,319.12,321.85,49204247 -2021-02-19,TATAMOTORS,319.96,319.96,299.54,309.92,80274683 -2021-02-22,TATAMOTORS,310.52,311.96,300.28,302.62,57723298 -2021-02-23,TATAMOTORS,306.6,326.87,306.6,322.0,133310157 -2021-02-24,TATAMOTORS,322.99,327.96,314.55,319.66,50821757 -2021-02-25,TATAMOTORS,323.34,332.63,321.25,331.09,64514912 -2021-02-26,TATAMOTORS,321.01,330.89,316.88,320.96,91901339 -2021-03-01,TATAMOTORS,327.96,329.8,320.71,326.27,61190868 -2021-03-02,TATAMOTORS,329.06,345.06,324.43,343.62,127708761 -2021-03-03,TATAMOTORS,346.5,354.8,344.36,346.35,92006451 -2021-03-04,TATAMOTORS,336.91,343.27,335.22,337.11,59863169 -2021-03-05,TATAMOTORS,330.94,335.76,317.73,323.14,86738909 -2021-03-08,TATAMOTORS,329.7,329.7,316.83,319.27,81925952 -2021-03-09,TATAMOTORS,322.99,326.32,307.69,313.25,74702208 -2021-03-10,TATAMOTORS,317.53,322.45,314.74,319.47,58643853 -2021-03-12,TATAMOTORS,323.04,324.48,312.21,315.59,48360842 -2021-03-15,TATAMOTORS,318.02,318.42,308.14,316.58,45081385 -2021-03-16,TATAMOTORS,319.02,319.91,313.15,317.97,39267404 -2021-03-17,TATAMOTORS,316.63,318.02,302.12,303.91,47262481 -2021-03-18,TATAMOTORS,309.08,314.65,297.9,305.1,73731921 -2021-03-19,TATAMOTORS,301.63,309.08,288.41,307.04,109932681 -2021-03-22,TATAMOTORS,304.56,305.6,298.25,301.18,56385019 -2021-03-23,TATAMOTORS,303.12,310.32,302.12,305.5,60240483 -2021-03-24,TATAMOTORS,301.68,303.12,291.39,292.63,61523819 -2021-03-25,TATAMOTORS,292.18,292.18,280.51,283.79,84528317 -2021-03-26,TATAMOTORS,288.71,299.54,288.71,294.57,80924011 -2021-03-30,TATAMOTORS,298.64,299.44,290.89,295.22,45257233 -2021-03-31,TATAMOTORS,297.15,305.6,295.66,299.94,58569012 -2021-04-01,TATAMOTORS,304.86,307.94,301.18,305.85,44088352 -2021-04-05,TATAMOTORS,304.91,309.78,295.37,303.17,66178755 -2021-04-06,TATAMOTORS,304.26,311.86,302.92,305.85,63031783 -2021-04-07,TATAMOTORS,304.86,308.73,303.22,305.9,39073986 -2021-04-08,TATAMOTORS,306.0,317.83,305.6,312.01,62459774 -2021-04-09,TATAMOTORS,311.27,322.99,310.57,316.24,75462572 -2021-04-12,TATAMOTORS,305.95,305.95,281.15,284.78,105342538 -2021-04-13,TATAMOTORS,285.48,302.67,278.82,300.98,116874853 -2021-04-15,TATAMOTORS,301.13,305.65,294.67,301.63,75262749 -2021-04-16,TATAMOTORS,300.14,313.06,298.3,308.09,75330709 -2021-04-19,TATAMOTORS,293.18,302.62,290.99,299.54,65791784 -2021-04-20,TATAMOTORS,305.8,306.25,292.38,296.21,56740291 -2021-04-22,TATAMOTORS,292.18,300.63,290.4,292.73,61022978 -2021-04-23,TATAMOTORS,289.2,298.15,288.71,292.18,58158986 -2021-04-26,TATAMOTORS,295.17,297.15,292.78,293.58,30583139 -2021-04-27,TATAMOTORS,293.87,300.63,293.28,299.64,35040532 -2021-04-28,TATAMOTORS,301.63,307.59,301.13,304.01,44668126 -2021-04-29,TATAMOTORS,306.99,308.09,299.39,300.04,36647292 -2021-04-30,TATAMOTORS,296.36,299.44,290.74,292.04,36121668 -2021-05-03,TATAMOTORS,287.51,292.93,283.24,291.19,35376618 -2021-05-04,TATAMOTORS,294.52,297.9,286.27,287.66,38640006 -2021-05-05,TATAMOTORS,291.69,292.09,286.72,289.7,29350536 -2021-05-06,TATAMOTORS,289.7,300.14,288.51,299.39,45032502 -2021-05-07,TATAMOTORS,301.13,304.06,298.64,300.88,41591323 -2021-05-10,TATAMOTORS,302.62,313.75,302.12,312.91,53260388 -2021-05-11,TATAMOTORS,307.64,318.77,306.2,313.6,58472304 -2021-05-12,TATAMOTORS,316.29,332.68,314.3,323.99,111584920 -2021-05-14,TATAMOTORS,327.32,327.47,308.09,310.32,81305325 -2021-05-17,TATAMOTORS,313.45,321.85,309.48,319.12,51162423 -2021-05-18,TATAMOTORS,323.94,334.57,322.0,330.4,86153088 -2021-05-19,TATAMOTORS,311.07,320.96,310.17,312.51,119407026 -2021-05-20,TATAMOTORS,314.05,314.65,304.21,305.8,54043899 -2021-05-21,TATAMOTORS,310.07,313.75,307.59,311.17,40358753 -2021-05-24,TATAMOTORS,312.81,313.85,308.28,309.92,31963997 -2021-05-25,TATAMOTORS,313.6,317.03,311.91,313.3,37382263 -2021-05-26,TATAMOTORS,314.15,318.02,312.86,313.55,28639717 -2021-05-27,TATAMOTORS,315.09,321.45,314.6,316.63,49484106 -2021-05-28,TATAMOTORS,320.66,322.5,314.55,316.78,26618815 -2021-05-31,TATAMOTORS,316.73,317.78,310.17,316.78,30917309 -2021-06-01,TATAMOTORS,317.23,323.69,315.34,316.14,32595728 -2021-06-02,TATAMOTORS,314.0,322.4,313.65,321.01,26323777 -2021-06-03,TATAMOTORS,323.29,325.68,321.65,323.64,21408371 -2021-06-04,TATAMOTORS,323.14,334.82,322.25,332.88,41278749 -2021-06-07,TATAMOTORS,337.65,348.83,337.65,343.37,64986814 -2021-06-08,TATAMOTORS,344.11,354.45,335.42,350.57,44104954 -2021-06-09,TATAMOTORS,354.0,356.68,337.65,341.23,59334814 -2021-06-10,TATAMOTORS,343.07,345.7,340.29,342.62,24351860 -2021-06-11,TATAMOTORS,343.86,350.72,342.22,348.58,36441967 -2021-06-14,TATAMOTORS,347.89,355.69,338.99,353.75,38482142 -2021-06-15,TATAMOTORS,353.55,358.52,349.33,350.52,35526159 -2021-06-16,TATAMOTORS,347.94,353.8,345.95,347.19,27550588 -2021-06-17,TATAMOTORS,346.25,350.72,340.14,343.52,29236974 -2021-06-18,TATAMOTORS,343.52,344.76,326.97,335.32,49440514 -2021-06-21,TATAMOTORS,328.86,333.73,324.19,332.24,29123887 -2021-06-22,TATAMOTORS,335.02,342.17,334.07,335.81,26708459 -2021-06-23,TATAMOTORS,338.89,341.13,332.24,333.18,25741628 -2021-06-24,TATAMOTORS,332.93,335.32,331.29,332.58,15580223 -2021-06-25,TATAMOTORS,333.83,340.68,333.83,337.55,22426352 -2021-06-28,TATAMOTORS,338.7,342.87,335.47,340.68,17843975 -2021-06-29,TATAMOTORS,340.53,344.36,337.5,339.44,22462297 -2021-06-30,TATAMOTORS,339.89,343.22,336.76,337.5,18277841 -2021-07-01,TATAMOTORS,339.39,345.26,339.09,342.12,27944816 -2021-07-02,TATAMOTORS,343.17,343.42,338.4,342.77,18304387 -2021-07-05,TATAMOTORS,344.91,347.94,341.88,343.96,18399524 -2021-07-06,TATAMOTORS,345.85,355.99,309.58,314.94,164083830 -2021-07-07,TATAMOTORS,314.05,317.13,304.36,315.14,112183313 -2021-07-08,TATAMOTORS,312.86,312.86,303.12,304.46,87360324 -2021-07-09,TATAMOTORS,303.91,306.94,299.99,304.41,48807214 -2021-07-12,TATAMOTORS,308.88,310.07,304.21,305.55,32282319 -2021-07-13,TATAMOTORS,308.09,310.32,306.25,309.03,25736308 -2021-07-14,TATAMOTORS,308.09,311.37,306.74,307.64,21863250 -2021-07-15,TATAMOTORS,308.58,310.92,305.7,308.33,23617599 -2021-07-16,TATAMOTORS,309.18,313.5,308.58,309.33,25148606 -2021-07-19,TATAMOTORS,307.04,308.38,304.11,306.94,21346348 -2021-07-20,TATAMOTORS,305.1,306.1,299.19,300.28,27672567 -2021-07-22,TATAMOTORS,303.61,305.55,299.19,300.68,21338361 -2021-07-23,TATAMOTORS,298.64,300.04,293.18,293.73,33435130 -2021-07-26,TATAMOTORS,293.18,295.17,289.2,291.34,27502360 -2021-07-27,TATAMOTORS,291.19,295.81,286.82,289.6,55132877 -2021-07-28,TATAMOTORS,288.21,289.1,281.85,282.69,36139725 -2021-07-29,TATAMOTORS,285.77,293.58,285.77,291.09,57733359 -2021-07-30,TATAMOTORS,292.18,298.15,291.44,292.14,30589609 -2021-08-02,TATAMOTORS,297.3,297.55,293.78,295.02,19273390 -2021-08-03,TATAMOTORS,296.66,302.62,295.86,301.83,31063992 -2021-08-04,TATAMOTORS,302.87,304.56,295.37,296.31,26186248 -2021-08-05,TATAMOTORS,293.68,299.04,290.94,297.85,20704901 -2021-08-06,TATAMOTORS,298.2,301.53,295.81,298.2,16001898 -2021-08-09,TATAMOTORS,298.89,302.32,294.22,296.26,16985859 -2021-08-10,TATAMOTORS,296.06,298.35,289.2,292.38,15173990 -2021-08-11,TATAMOTORS,293.48,295.96,284.68,293.63,20802022 -2021-08-12,TATAMOTORS,295.46,305.5,295.46,304.11,33652880 -2021-08-13,TATAMOTORS,306.89,309.58,301.18,305.35,34922863 -2021-08-16,TATAMOTORS,304.06,305.95,301.18,301.83,14348786 -2021-08-17,TATAMOTORS,300.93,300.93,290.99,295.86,25539214 -2021-08-18,TATAMOTORS,295.07,295.91,290.79,291.54,18004320 -2021-08-20,TATAMOTORS,287.71,288.91,279.27,281.35,32578752 -2021-08-23,TATAMOTORS,285.43,286.52,273.3,275.24,24498294 -2021-08-24,TATAMOTORS,276.78,279.76,266.79,278.07,37589121 -2021-08-25,TATAMOTORS,281.05,287.41,280.71,282.64,31538128 -2021-08-26,TATAMOTORS,283.09,285.58,279.91,282.54,17864053 -2021-08-27,TATAMOTORS,281.15,285.03,279.96,283.99,13477390 -2021-08-30,TATAMOTORS,288.31,291.69,288.11,290.15,17217097 -2021-08-31,TATAMOTORS,289.95,290.15,284.33,285.53,36951003 -2021-09-01,TATAMOTORS,287.22,295.56,285.53,293.43,33103168 -2021-09-02,TATAMOTORS,293.43,294.47,289.9,291.34,14907001 -2021-09-03,TATAMOTORS,290.69,294.62,290.2,293.73,16594135 -2021-09-06,TATAMOTORS,295.66,297.1,294.17,295.61,16622865 -2021-09-07,TATAMOTORS,295.51,295.96,289.1,292.78,14325904 -2021-09-08,TATAMOTORS,291.69,296.96,289.8,293.43,14920479 -2021-09-09,TATAMOTORS,292.18,301.63,291.74,297.1,34020970 -2021-09-13,TATAMOTORS,297.15,300.14,293.68,299.34,16339860 -2021-09-14,TATAMOTORS,300.38,305.3,300.33,304.21,23234649 -2021-09-15,TATAMOTORS,304.21,311.07,304.21,310.02,26808872 -2021-09-16,TATAMOTORS,311.47,313.06,305.75,309.73,26249369 -2021-09-17,TATAMOTORS,310.07,313.4,304.11,306.69,24972069 -2021-09-20,TATAMOTORS,303.02,308.33,295.46,297.1,19632688 -2021-09-21,TATAMOTORS,296.76,300.83,291.29,300.09,19439330 -2021-09-22,TATAMOTORS,301.28,311.86,301.13,308.19,29545253 -2021-09-23,TATAMOTORS,311.27,322.0,311.27,319.52,52701665 -2021-09-24,TATAMOTORS,323.09,324.93,314.1,315.99,28901243 -2021-09-27,TATAMOTORS,321.15,331.54,321.15,329.6,56305136 -2021-09-28,TATAMOTORS,331.94,333.93,322.5,327.27,28497009 -2021-09-29,TATAMOTORS,322.99,330.94,322.0,328.21,19740150 -2021-09-30,TATAMOTORS,329.2,335.81,327.07,331.29,30268517 -2021-10-01,TATAMOTORS,330.6,335.22,323.69,331.24,29877695 -2021-10-04,TATAMOTORS,334.72,341.13,333.08,339.89,29553072 -2021-10-05,TATAMOTORS,338.35,349.33,336.76,342.82,31861985 -2021-10-06,TATAMOTORS,344.86,346.55,332.93,333.98,25272592 -2021-10-07,TATAMOTORS,338.99,380.64,337.16,374.18,163238084 -2021-10-08,TATAMOTORS,383.52,395.1,377.65,380.59,93728117 -2021-10-11,TATAMOTORS,387.74,418.3,385.6,413.18,113404983 -2021-10-12,TATAMOTORS,420.39,433.01,411.05,418.25,97349265 -2021-10-13,TATAMOTORS,460.04,520.62,460.04,503.77,197949387 -2021-10-14,TATAMOTORS,526.73,526.73,488.96,494.53,103630901 -2021-10-18,TATAMOTORS,503.87,521.76,500.49,506.45,72322623 -2021-10-19,TATAMOTORS,509.29,514.21,473.11,478.92,57428637 -2021-10-20,TATAMOTORS,478.83,493.93,468.34,483.89,55444814 -2021-10-21,TATAMOTORS,488.71,507.25,482.75,504.86,52608672 -2021-10-22,TATAMOTORS,506.75,507.55,484.39,487.87,42742785 -2021-10-25,TATAMOTORS,490.85,492.94,470.33,476.94,33107841 -2021-10-26,TATAMOTORS,480.51,506.85,480.27,505.51,58027770 -2021-10-27,TATAMOTORS,502.63,503.42,492.94,494.83,30361263 -2021-10-28,TATAMOTORS,490.85,490.85,475.6,478.08,25182748 -2021-10-29,TATAMOTORS,479.02,488.56,464.81,480.71,31054342 -2021-11-01,TATAMOTORS,483.45,486.68,466.9,482.7,34315690 -2021-11-02,TATAMOTORS,503.37,506.85,483.5,484.84,51580720 -2021-11-03,TATAMOTORS,480.81,491.94,478.63,481.91,22950198 -2021-11-04,TATAMOTORS,486.78,490.5,484.99,486.68,5531940 -2021-11-08,TATAMOTORS,490.85,501.73,487.22,498.3,31736426 -2021-11-09,TATAMOTORS,501.88,517.44,500.39,506.5,50458762 -2021-11-10,TATAMOTORS,503.12,512.76,497.11,507.6,26615777 -2021-11-11,TATAMOTORS,506.85,515.8,497.91,500.34,29256213 -2021-11-12,TATAMOTORS,503.82,506.4,494.28,503.92,20731808 -2021-11-15,TATAMOTORS,503.12,511.72,501.39,502.33,18014977 -2021-11-16,TATAMOTORS,503.77,523.6,503.07,515.85,55897781 -2021-11-17,TATAMOTORS,517.04,533.39,517.04,526.88,48463415 -2021-11-18,TATAMOTORS,528.17,530.9,498.21,506.55,47197742 -2021-11-22,TATAMOTORS,509.09,509.09,475.45,483.1,40044849 -2021-11-23,TATAMOTORS,481.41,496.27,474.06,492.44,27553684 -2021-11-24,TATAMOTORS,495.92,498.7,482.3,485.63,20915837 -2021-11-25,TATAMOTORS,487.77,492.09,483.5,489.71,15336539 -2021-11-26,TATAMOTORS,483.0,483.74,455.17,457.36,51787989 -2021-11-29,TATAMOTORS,454.18,467.84,440.36,458.6,42819150 -2021-11-30,TATAMOTORS,463.67,475.05,452.84,455.77,35471800 -2021-12-01,TATAMOTORS,464.96,475.45,460.69,472.32,28256188 -2021-12-02,TATAMOTORS,476.44,477.48,468.79,476.14,21012008 -2021-12-03,TATAMOTORS,477.04,481.71,474.35,477.14,20948900 -2021-12-06,TATAMOTORS,477.14,477.93,463.12,464.32,17473075 -2021-12-07,TATAMOTORS,473.91,481.91,468.09,478.83,21280797 -2021-12-08,TATAMOTORS,481.51,492.89,480.51,490.85,20581817 -2021-12-09,TATAMOTORS,494.93,495.42,486.53,490.9,16951593 -2021-12-10,TATAMOTORS,484.74,493.73,483.55,491.4,14567815 -2021-12-13,TATAMOTORS,496.37,503.27,491.15,492.29,21921272 -2021-12-14,TATAMOTORS,488.91,488.91,480.32,486.38,17722547 -2021-12-15,TATAMOTORS,484.79,494.63,484.24,488.61,16263723 -2021-12-16,TATAMOTORS,491.94,493.43,484.39,488.91,13581352 -2021-12-17,TATAMOTORS,484.99,485.83,465.31,467.3,27341178 -2021-12-20,TATAMOTORS,457.06,457.16,437.28,444.29,33007516 -2021-12-21,TATAMOTORS,449.31,458.05,447.07,450.8,18838054 -2021-12-22,TATAMOTORS,455.32,469.23,455.32,467.6,22730750 -2021-12-23,TATAMOTORS,473.06,475.05,468.04,469.43,12116814 -2021-12-24,TATAMOTORS,471.97,471.97,457.16,464.71,15487368 -2021-12-27,TATAMOTORS,462.82,469.53,457.26,468.24,12557565 -2021-12-28,TATAMOTORS,472.27,479.82,469.73,477.24,22860916 -2021-12-29,TATAMOTORS,475.79,478.63,471.32,473.06,10263884 -2021-12-30,TATAMOTORS,469.63,473.46,465.71,467.5,11923961 -2022-01-03,TATAMOTORS,490.45,497.76,488.96,494.53,32748423 -2022-01-04,TATAMOTORS,493.73,495.92,481.06,486.58,24100985 -2022-01-05,TATAMOTORS,483.94,489.71,480.56,486.73,15420105 -2022-01-06,TATAMOTORS,478.53,489.91,474.15,485.83,16563230 -2022-01-07,TATAMOTORS,487.02,492.44,480.76,487.57,15532165 -2022-01-10,TATAMOTORS,490.06,501.78,488.27,500.59,25193771 -2022-01-11,TATAMOTORS,499.89,504.76,495.07,498.21,16269193 -2022-01-12,TATAMOTORS,502.73,508.69,500.39,504.12,16255334 -2022-01-13,TATAMOTORS,500.89,510.63,491.75,508.79,27572553 -2022-01-14,TATAMOTORS,505.86,512.22,502.53,506.75,12655602 -2022-01-17,TATAMOTORS,511.62,523.65,508.84,521.76,27942414 -2022-01-18,TATAMOTORS,524.64,525.24,504.02,507.65,19353195 -2022-01-19,TATAMOTORS,506.85,518.98,501.68,517.63,21799071 -2022-01-20,TATAMOTORS,516.74,519.97,508.84,512.52,18364451 -2022-01-21,TATAMOTORS,507.25,510.68,491.2,498.75,17946821 -2022-01-24,TATAMOTORS,496.61,501.19,470.43,475.5,25228959 -2022-01-25,TATAMOTORS,470.87,489.46,464.76,487.52,22565698 -2022-01-27,TATAMOTORS,477.78,499.6,473.66,491.35,26676094 -2022-01-28,TATAMOTORS,497.41,506.21,492.24,494.23,21784640 -2022-01-31,TATAMOTORS,501.88,516.79,495.12,514.55,27306578 -2022-02-01,TATAMOTORS,504.86,511.57,489.96,501.19,48030231 -2022-02-02,TATAMOTORS,505.46,511.27,502.03,503.27,14311040 -2022-02-03,TATAMOTORS,505.96,511.12,499.75,501.39,15249245 -2022-02-04,TATAMOTORS,500.69,504.66,495.92,497.51,12663199 -2022-02-07,TATAMOTORS,499.8,501.24,489.46,491.55,13392910 -2022-02-08,TATAMOTORS,494.93,495.42,476.19,489.71,23378623 -2022-02-09,TATAMOTORS,493.43,500.59,491.65,498.16,12430730 -2022-02-10,TATAMOTORS,503.57,507.35,501.09,504.32,14537945 -2022-02-11,TATAMOTORS,500.14,503.87,493.93,495.77,13534899 -2022-02-14,TATAMOTORS,483.99,485.48,465.91,468.54,22157389 -2022-02-15,TATAMOTORS,473.21,502.38,464.41,500.89,30623088 -2022-02-16,TATAMOTORS,500.89,504.76,493.53,495.37,20176993 -2022-02-17,TATAMOTORS,502.78,508.34,495.22,496.86,27943077 -2022-02-18,TATAMOTORS,494.93,499.55,488.47,490.11,15476803 -2022-02-21,TATAMOTORS,487.12,497.31,483.1,491.4,22592161 -2022-02-22,TATAMOTORS,477.58,483.3,468.54,475.3,27957544 -2022-02-23,TATAMOTORS,478.78,482.4,472.37,474.06,17703998 -2022-02-24,TATAMOTORS,453.14,458.7,402.95,425.31,57265685 -2022-02-25,TATAMOTORS,442.1,462.82,438.87,456.91,48876182 -2022-02-28,TATAMOTORS,442.25,454.53,437.73,451.25,34475468 -2022-03-02,TATAMOTORS,450.15,451.45,441.81,444.84,25791134 -2022-03-03,TATAMOTORS,455.67,455.67,432.31,434.4,29599672 -2022-03-04,TATAMOTORS,429.18,429.18,412.19,414.67,38765185 -2022-03-07,TATAMOTORS,399.27,399.27,385.11,391.57,44836205 -2022-03-08,TATAMOTORS,388.09,393.01,374.03,389.33,55543383 -2022-03-09,TATAMOTORS,392.51,406.72,387.1,403.39,48376222 -2022-03-10,TATAMOTORS,424.36,432.26,411.44,417.01,59776817 -2022-03-11,TATAMOTORS,411.05,418.55,404.88,415.57,51510243 -2022-03-14,TATAMOTORS,416.16,416.41,401.51,409.16,40721277 -2022-03-15,TATAMOTORS,407.32,421.58,405.48,411.1,47706136 -2022-03-16,TATAMOTORS,424.41,425.9,418.1,422.28,27191170 -2022-03-17,TATAMOTORS,429.33,433.01,426.9,431.12,26704541 -2022-03-21,TATAMOTORS,432.81,433.61,424.46,425.31,18270995 -2022-03-22,TATAMOTORS,425.46,438.72,418.6,437.63,30441493 -2022-03-23,TATAMOTORS,440.76,444.24,431.92,433.11,25466395 -2022-03-24,TATAMOTORS,427.35,432.71,424.91,430.53,17109723 -2022-03-25,TATAMOTORS,434.3,434.3,425.01,429.43,15104414 -2022-03-28,TATAMOTORS,429.33,432.26,423.87,430.03,16757901 -2022-03-29,TATAMOTORS,433.31,436.64,428.74,431.02,18710736 -2022-03-30,TATAMOTORS,435.74,439.77,431.57,432.96,18149488 -2022-03-31,TATAMOTORS,433.31,435.59,429.93,431.07,14248045 -2022-04-01,TATAMOTORS,431.32,439.52,428.19,438.43,19380324 -2022-04-04,TATAMOTORS,441.66,446.72,438.58,443.99,18657201 -2022-04-05,TATAMOTORS,447.22,459.05,445.53,455.22,28530470 -2022-04-06,TATAMOTORS,453.09,459.84,449.81,453.33,24974477 -2022-04-07,TATAMOTORS,453.68,456.27,445.73,446.72,19950241 -2022-04-08,TATAMOTORS,447.22,453.43,446.92,449.26,16315704 -2022-04-11,TATAMOTORS,454.18,456.07,448.22,449.26,14339854 -2022-04-12,TATAMOTORS,448.02,448.02,432.31,435.59,22698696 -2022-04-13,TATAMOTORS,439.07,440.12,427.44,428.39,16817981 -2022-04-18,TATAMOTORS,427.35,433.66,421.03,431.12,15298361 -2022-04-19,TATAMOTORS,434.05,437.53,414.43,422.33,12669041 -2022-04-20,TATAMOTORS,428.34,438.97,425.61,437.83,19639290 -2022-04-21,TATAMOTORS,441.76,446.58,438.33,445.28,14124872 -2022-04-22,TATAMOTORS,439.32,444.49,435.3,436.14,14362036 -2022-04-25,TATAMOTORS,430.08,433.31,420.54,422.53,14729009 -2022-04-26,TATAMOTORS,431.22,434.75,428.94,432.21,13577513 -2022-04-27,TATAMOTORS,426.6,430.28,422.48,427.59,13701069 -2022-04-28,TATAMOTORS,432.12,436.49,428.14,433.36,13875650 -2022-04-29,TATAMOTORS,437.48,444.99,433.31,434.9,21991752 -2022-05-02,TATAMOTORS,435.25,440.22,425.85,430.18,18945234 -2022-05-04,TATAMOTORS,435.25,437.88,418.1,420.89,14934742 -2022-05-05,TATAMOTORS,426.35,431.32,421.08,423.67,12240729 -2022-05-06,TATAMOTORS,416.26,417.61,404.49,406.03,25142225 -2022-05-09,TATAMOTORS,404.64,404.88,392.56,401.46,18076956 -2022-05-10,TATAMOTORS,397.53,405.98,387.19,389.33,16540303 -2022-05-11,TATAMOTORS,393.56,394.55,375.22,385.75,29215175 -2022-05-12,TATAMOTORS,379.64,382.28,363.94,370.0,33511538 -2022-05-13,TATAMOTORS,384.61,416.76,384.61,401.8,71425747 -2022-05-16,TATAMOTORS,409.36,409.36,393.8,402.85,24938704 -2022-05-17,TATAMOTORS,405.88,423.02,402.5,421.53,24651585 -2022-05-18,TATAMOTORS,421.38,424.71,411.49,412.59,20490516 -2022-05-19,TATAMOTORS,397.53,404.29,393.75,396.19,17706724 -2022-05-20,TATAMOTORS,407.47,418.8,407.47,415.42,23504236 -2022-05-23,TATAMOTORS,419.05,428.49,416.96,418.85,16345308 -2022-05-24,TATAMOTORS,421.28,424.86,413.43,423.12,14525617 -2022-05-25,TATAMOTORS,425.8,426.35,410.9,414.43,13540006 -2022-05-26,TATAMOTORS,419.39,420.04,402.5,418.05,17712299 -2022-05-27,TATAMOTORS,423.42,430.58,422.57,426.95,16867431 -2022-05-30,TATAMOTORS,434.3,442.45,433.31,439.67,18500266 -2022-05-31,TATAMOTORS,441.21,446.72,437.68,440.81,22308219 -2022-06-01,TATAMOTORS,442.35,443.25,436.89,441.86,11930669 -2022-06-02,TATAMOTORS,442.25,442.85,432.96,436.44,12742438 -2022-06-03,TATAMOTORS,442.15,442.3,427.84,429.23,12780122 -2022-06-06,TATAMOTORS,425.26,431.27,421.98,429.68,11896105 -2022-06-07,TATAMOTORS,429.83,435.49,426.45,433.16,11153869 -2022-06-08,TATAMOTORS,435.99,437.68,429.33,432.96,12844475 -2022-06-09,TATAMOTORS,429.23,432.96,423.47,425.85,13043367 -2022-06-10,TATAMOTORS,420.39,426.2,419.39,425.41,11914234 -2022-06-13,TATAMOTORS,412.34,415.57,403.1,404.19,17442641 -2022-06-14,TATAMOTORS,400.51,409.31,395.24,402.65,19626627 -2022-06-15,TATAMOTORS,407.47,413.83,404.93,411.54,15192826 -2022-06-16,TATAMOTORS,417.41,418.3,387.69,390.52,22261032 -2022-06-17,TATAMOTORS,385.55,392.01,380.29,386.55,24824899 -2022-06-20,TATAMOTORS,388.14,390.52,374.32,380.34,17049013 -2022-06-21,TATAMOTORS,386.6,396.54,384.61,395.15,14743366 -2022-06-22,TATAMOTORS,393.95,394.55,388.09,390.67,12426604 -2022-06-23,TATAMOTORS,393.85,407.37,392.11,404.69,26514004 -2022-06-24,TATAMOTORS,407.47,410.3,403.64,406.77,14806456 -2022-06-27,TATAMOTORS,414.97,416.86,409.8,411.94,12018949 -2022-06-28,TATAMOTORS,408.76,415.62,406.62,414.52,13238339 -2022-06-29,TATAMOTORS,409.51,417.31,409.01,414.38,13104313 -2022-06-30,TATAMOTORS,415.72,421.38,407.47,409.26,20121916 -2022-07-01,TATAMOTORS,408.11,412.04,399.82,410.15,14725989 -2022-07-04,TATAMOTORS,409.01,412.34,402.5,405.93,11525133 -2022-07-05,TATAMOTORS,412.44,416.21,407.67,409.46,16771012 -2022-07-06,TATAMOTORS,411.44,414.72,408.11,413.78,12196920 -2022-07-07,TATAMOTORS,417.31,430.28,416.71,428.19,17616800 -2022-07-08,TATAMOTORS,433.56,441.11,426.65,438.82,23730027 -2022-07-11,TATAMOTORS,435.35,438.48,430.77,434.35,12619654 -2022-07-12,TATAMOTORS,430.33,432.31,425.51,427.89,9518822 -2022-07-13,TATAMOTORS,430.03,433.16,423.02,424.46,10181698 -2022-07-14,TATAMOTORS,425.36,428.59,420.69,425.41,10744547 -2022-07-15,TATAMOTORS,427.99,439.02,427.05,437.48,15774084 -2022-07-18,TATAMOTORS,441.21,451.0,440.46,448.12,21185764 -2022-07-19,TATAMOTORS,443.99,449.06,441.71,446.28,11553440 -2022-07-20,TATAMOTORS,451.54,457.91,448.96,450.65,17154184 -2022-07-21,TATAMOTORS,450.15,452.69,447.32,452.04,10931800 -2022-07-22,TATAMOTORS,453.78,457.11,449.51,452.09,10340910 -2022-07-25,TATAMOTORS,453.18,454.77,443.54,446.77,12505062 -2022-07-26,TATAMOTORS,445.93,445.93,437.04,438.43,11563528 -2022-07-27,TATAMOTORS,438.43,442.25,433.41,441.31,10081023 -2022-07-28,TATAMOTORS,437.53,446.48,424.76,439.52,36380444 -2022-07-29,TATAMOTORS,442.4,449.91,442.4,446.82,16004096 -2022-08-01,TATAMOTORS,449.16,478.03,448.27,476.24,43084536 -2022-08-02,TATAMOTORS,475.94,476.94,466.35,473.31,19065689 -2022-08-03,TATAMOTORS,472.07,473.31,456.76,464.91,19125906 -2022-08-04,TATAMOTORS,470.23,471.02,453.63,466.01,18540405 -2022-08-05,TATAMOTORS,466.01,469.98,461.14,462.38,11917799 -2022-08-08,TATAMOTORS,463.12,468.99,461.58,465.36,10561754 -2022-08-10,TATAMOTORS,467.1,474.25,460.49,472.61,13360759 -2022-08-11,TATAMOTORS,479.57,482.01,472.66,473.71,12777503 -2022-08-12,TATAMOTORS,472.81,478.48,467.1,474.6,13482890 -2022-08-16,TATAMOTORS,476.64,488.37,475.25,486.83,16796376 -2022-08-17,TATAMOTORS,487.87,491.35,481.21,482.4,15948755 -2022-08-18,TATAMOTORS,481.01,483.79,476.29,481.81,12070974 -2022-08-19,TATAMOTORS,483.74,485.09,465.21,468.09,16636593 -2022-08-22,TATAMOTORS,465.61,466.05,449.76,451.79,15050653 -2022-08-23,TATAMOTORS,446.23,459.25,444.84,457.61,17779238 -2022-08-24,TATAMOTORS,456.17,462.03,454.87,460.34,12214113 -2022-08-25,TATAMOTORS,463.12,465.91,454.58,456.36,11255809 -2022-08-26,TATAMOTORS,462.13,467.55,461.09,462.18,11252560 -2022-08-29,TATAMOTORS,448.22,454.08,447.37,450.55,11647725 -2022-08-30,TATAMOTORS,455.82,469.48,454.28,468.19,14421066 -2022-09-01,TATAMOTORS,459.64,471.47,459.3,464.02,13385159 -2022-09-02,TATAMOTORS,467.94,468.89,457.31,458.9,10806707 -2022-09-05,TATAMOTORS,456.91,461.09,454.18,456.17,9378108 -2022-09-06,TATAMOTORS,459.84,460.84,453.78,454.92,9805875 -2022-09-07,TATAMOTORS,450.4,453.68,440.91,443.1,20764508 -2022-09-08,TATAMOTORS,449.66,449.76,437.28,439.47,19336014 -2022-09-09,TATAMOTORS,444.74,446.87,437.88,443.15,14294289 -2022-09-12,TATAMOTORS,444.94,450.2,444.24,448.22,8962633 -2022-09-13,TATAMOTORS,451.5,456.12,450.75,453.98,10661280 -2022-09-14,TATAMOTORS,444.84,451.89,444.24,447.42,10360461 -2022-09-15,TATAMOTORS,449.61,453.04,443.3,444.49,10356713 -2022-09-16,TATAMOTORS,443.25,443.64,426.45,429.83,20992324 -2022-09-19,TATAMOTORS,428.84,428.94,421.43,422.82,15236142 -2022-09-20,TATAMOTORS,427.94,440.61,427.94,431.57,17557661 -2022-09-21,TATAMOTORS,431.27,433.31,422.87,425.01,10831068 -2022-09-22,TATAMOTORS,422.38,431.92,419.94,429.53,13600786 -2022-09-23,TATAMOTORS,429.23,429.23,417.95,420.49,13441609 -2022-09-26,TATAMOTORS,413.43,415.32,390.72,395.05,33230938 -2022-09-27,TATAMOTORS,401.41,401.51,387.94,396.34,21932747 -2022-09-28,TATAMOTORS,392.46,404.09,390.42,396.64,18114880 -2022-09-29,TATAMOTORS,408.46,410.7,397.13,399.77,20725995 -2022-09-30,TATAMOTORS,395.54,405.73,390.08,402.1,20951277 -2022-10-03,TATAMOTORS,403.0,404.04,393.06,395.19,20332430 -2022-10-04,TATAMOTORS,403.49,406.43,400.41,405.38,12761425 -2022-10-06,TATAMOTORS,407.07,415.07,406.97,411.54,12771199 -2022-10-07,TATAMOTORS,410.85,411.44,406.18,409.61,10670854 -2022-10-10,TATAMOTORS,400.91,400.91,390.62,393.51,32914630 -2022-10-11,TATAMOTORS,394.55,397.03,388.88,390.92,14641301 -2022-10-12,TATAMOTORS,392.11,395.74,388.69,394.1,14287344 -2022-10-13,TATAMOTORS,394.1,401.01,392.11,396.54,12584114 -2022-10-14,TATAMOTORS,404.49,406.67,392.86,393.8,12875470 -2022-10-17,TATAMOTORS,391.57,396.44,390.08,393.65,9543556 -2022-10-18,TATAMOTORS,398.52,404.19,398.23,401.75,14215544 -2022-10-19,TATAMOTORS,403.69,404.44,394.85,396.59,8648435 -2022-10-20,TATAMOTORS,394.55,397.43,390.67,395.64,10747183 -2022-10-21,TATAMOTORS,394.55,399.77,392.26,395.59,10279618 -2022-10-24,TATAMOTORS,403.49,403.49,397.68,399.12,2871205 -2022-10-25,TATAMOTORS,401.85,407.97,400.71,402.05,17979661 -2022-10-27,TATAMOTORS,406.03,409.16,401.51,405.18,14614841 -2022-10-28,TATAMOTORS,405.48,408.66,403.59,407.37,12488938 -2022-10-31,TATAMOTORS,411.79,413.73,409.06,410.2,9928218 -2022-11-01,TATAMOTORS,412.34,419.79,410.25,418.75,17324893 -2022-11-02,TATAMOTORS,420.44,422.48,417.56,419.54,12433578 -2022-11-03,TATAMOTORS,416.81,420.69,411.94,413.68,10987519 -2022-11-04,TATAMOTORS,415.62,423.37,414.33,422.72,12277023 -2022-11-07,TATAMOTORS,425.61,434.8,425.61,432.31,15058076 -2022-11-09,TATAMOTORS,436.49,438.48,429.33,430.48,14471443 -2022-11-10,TATAMOTORS,417.9,417.95,406.67,409.66,26251660 -2022-11-11,TATAMOTORS,417.41,422.87,412.14,420.89,19296401 -2022-11-14,TATAMOTORS,421.38,435.0,420.89,431.02,17996083 -2022-11-15,TATAMOTORS,432.21,435.79,431.42,434.45,10696024 -2022-11-16,TATAMOTORS,434.25,435.49,426.95,428.89,8206169 -2022-11-17,TATAMOTORS,419.39,424.91,417.01,420.54,15621809 -2022-11-18,TATAMOTORS,421.38,423.82,418.55,421.18,9851962 -2022-11-21,TATAMOTORS,422.97,424.96,417.41,418.5,9497812 -2022-11-22,TATAMOTORS,418.4,423.77,417.9,422.08,6407614 -2022-11-23,TATAMOTORS,424.21,426.65,420.24,421.43,6568241 -2022-11-24,TATAMOTORS,421.88,422.62,418.1,420.79,6768613 -2022-11-25,TATAMOTORS,422.38,432.46,421.38,430.53,18764073 -2022-11-28,TATAMOTORS,432.31,437.63,429.73,430.58,10701208 -2022-11-29,TATAMOTORS,429.83,435.2,426.9,430.48,8630105 -2022-11-30,TATAMOTORS,432.31,438.28,430.62,436.69,14727892 -2022-12-01,TATAMOTORS,440.26,440.86,434.15,435.54,8909310 -2022-12-02,TATAMOTORS,436.29,438.43,432.31,432.71,8352658 -2022-12-05,TATAMOTORS,432.81,434.8,425.16,426.1,12857807 -2022-12-06,TATAMOTORS,426.15,428.69,422.72,424.46,8461831 -2022-12-07,TATAMOTORS,425.36,425.36,416.51,417.51,12133315 -2022-12-08,TATAMOTORS,418.4,418.8,412.79,414.62,9539923 -2022-12-09,TATAMOTORS,416.71,418.35,407.02,410.75,9920219 -2022-12-12,TATAMOTORS,409.46,414.33,405.48,411.59,8009229 -2022-12-13,TATAMOTORS,417.36,418.9,414.67,415.92,9717894 -2022-12-14,TATAMOTORS,417.95,418.75,414.77,415.32,6314883 -2022-12-15,TATAMOTORS,416.26,420.19,413.13,414.13,7542601 -2022-12-16,TATAMOTORS,414.77,425.16,410.55,419.0,50949198 -2022-12-19,TATAMOTORS,419.3,420.24,412.93,415.42,9809103 -2022-12-20,TATAMOTORS,415.42,415.42,405.48,407.97,12341042 -2022-12-21,TATAMOTORS,410.05,411.84,398.52,400.11,11606059 -2022-12-22,TATAMOTORS,401.61,402.2,387.79,392.01,14908929 -2022-12-23,TATAMOTORS,387.59,387.59,374.67,376.01,19902886 -2022-12-26,TATAMOTORS,377.9,388.29,372.88,382.42,16979026 -2022-12-27,TATAMOTORS,387.59,395.0,386.1,391.72,14372461 -2022-12-28,TATAMOTORS,391.57,393.46,387.99,388.88,8443917 -2022-12-29,TATAMOTORS,386.6,387.59,380.69,383.52,15627403 -2022-12-30,TATAMOTORS,388.59,389.78,384.61,385.55,9198673 -2023-01-02,TATAMOTORS,390.08,393.56,388.59,392.36,10501357 -2023-01-03,TATAMOTORS,393.56,395.89,390.57,391.47,9431220 -2023-01-04,TATAMOTORS,392.36,392.36,382.62,383.22,16121049 -2023-01-05,TATAMOTORS,385.51,386.35,380.14,384.51,10443908 -2023-01-06,TATAMOTORS,383.72,386.0,378.65,379.64,8715469 -2023-01-09,TATAMOTORS,383.96,390.28,382.62,387.05,14693099 -2023-01-10,TATAMOTORS,397.53,415.17,397.53,410.35,54021379 -2023-01-11,TATAMOTORS,413.18,417.41,411.0,415.62,22224361 -2023-01-12,TATAMOTORS,417.71,417.9,407.52,409.7,12479034 -2023-01-13,TATAMOTORS,410.45,413.78,405.48,408.96,10449630 -2023-01-16,TATAMOTORS,410.95,412.34,405.08,410.45,11462140 -2023-01-17,TATAMOTORS,410.45,416.86,409.95,412.74,12337969 -2023-01-18,TATAMOTORS,413.33,413.38,404.93,405.88,13310316 -2023-01-19,TATAMOTORS,403.99,405.28,397.63,398.28,13126520 -2023-01-20,TATAMOTORS,401.51,409.95,398.72,400.66,23906114 -2023-01-23,TATAMOTORS,404.49,408.41,402.5,405.88,13113183 -2023-01-24,TATAMOTORS,407.47,421.38,407.47,419.54,30197475 -2023-01-25,TATAMOTORS,421.13,424.61,415.12,416.46,22975581 -2023-01-27,TATAMOTORS,435.3,450.6,432.46,442.85,63360467 -2023-01-30,TATAMOTORS,442.85,447.22,434.95,440.91,18316743 -2023-01-31,TATAMOTORS,440.96,451.99,438.18,449.31,25154475 -2023-02-01,TATAMOTORS,453.98,458.65,434.95,443.89,23798589 -2023-02-02,TATAMOTORS,443.99,446.43,437.98,442.05,11344554 -2023-02-03,TATAMOTORS,444.24,448.02,439.62,442.7,13067403 -2023-02-06,TATAMOTORS,441.71,444.24,436.84,439.27,6795084 -2023-02-07,TATAMOTORS,438.97,440.66,430.23,432.76,9023645 -2023-02-08,TATAMOTORS,432.76,438.28,428.89,437.38,8668267 -2023-02-09,TATAMOTORS,437.28,437.98,430.87,434.05,7349418 -2023-02-10,TATAMOTORS,435.25,445.04,428.54,443.1,14798390 -2023-02-13,TATAMOTORS,442.75,444.14,436.19,438.33,8333767 -2023-02-14,TATAMOTORS,439.27,441.56,431.72,437.83,8565559 -2023-02-15,TATAMOTORS,435.79,442.15,435.44,441.41,9857016 -2023-02-16,TATAMOTORS,442.25,445.48,437.78,438.87,7670688 -2023-02-17,TATAMOTORS,433.31,439.72,433.31,437.18,6955445 -2023-02-20,TATAMOTORS,439.07,442.55,433.56,440.26,9717197 -2023-02-21,TATAMOTORS,442.45,442.45,432.56,433.81,8957930 -2023-02-22,TATAMOTORS,432.61,433.16,425.61,426.8,7209130 -2023-02-23,TATAMOTORS,426.0,433.76,424.56,430.53,9278920 -2023-02-24,TATAMOTORS,432.71,434.0,424.36,425.11,7895024 -2023-02-27,TATAMOTORS,425.11,425.41,410.5,415.37,10438928 -2023-02-28,TATAMOTORS,416.41,422.18,416.41,418.1,9652088 -2023-03-01,TATAMOTORS,418.9,425.36,418.9,423.37,7595114 -2023-03-02,TATAMOTORS,423.37,423.62,416.96,417.85,5661103 -2023-03-03,TATAMOTORS,419.99,427.84,419.34,425.36,8027522 -2023-03-06,TATAMOTORS,428.29,438.72,427.35,437.38,11307064 -2023-03-08,TATAMOTORS,436.29,438.53,433.41,436.59,7850052 -2023-03-09,TATAMOTORS,436.39,439.32,428.64,429.53,5696737 -2023-03-10,TATAMOTORS,430.33,435.1,428.14,433.16,10417015 -2023-03-13,TATAMOTORS,433.41,434.3,416.51,419.79,8780169 -2023-03-14,TATAMOTORS,420.24,421.58,410.85,414.08,9189043 -2023-03-15,TATAMOTORS,419.39,422.38,407.57,408.81,7681009 -2023-03-16,TATAMOTORS,410.75,415.92,402.5,413.13,11854885 -2023-03-17,TATAMOTORS,416.41,420.84,411.99,416.41,8658701 -2023-03-20,TATAMOTORS,413.03,414.38,403.0,408.21,10075022 -2023-03-21,TATAMOTORS,410.3,411.34,405.18,410.0,7391950 -2023-03-22,TATAMOTORS,413.43,415.82,411.2,413.53,5728054 -2023-03-23,TATAMOTORS,413.43,419.89,413.43,416.56,9817460 -2023-03-24,TATAMOTORS,416.41,417.95,412.24,413.93,6877960 -2023-03-27,TATAMOTORS,413.43,415.92,407.72,409.51,7433933 -2023-03-28,TATAMOTORS,411.59,411.94,397.98,399.12,9553659 -2023-03-29,TATAMOTORS,399.12,408.06,399.12,406.67,10478506 -2023-03-31,TATAMOTORS,408.81,419.15,408.46,418.2,11037881 -2023-04-03,TATAMOTORS,420.39,422.33,416.91,421.63,6948329 -2023-04-05,TATAMOTORS,421.63,426.1,420.54,423.92,8821326 -2023-04-06,TATAMOTORS,423.87,436.59,421.13,434.95,10907492 -2023-04-10,TATAMOTORS,449.26,470.38,449.21,458.45,50462653 -2023-04-11,TATAMOTORS,460.89,460.89,452.99,455.87,14495222 -2023-04-12,TATAMOTORS,456.51,465.71,455.37,462.63,13552440 -2023-04-13,TATAMOTORS,462.08,469.09,460.39,466.6,12733670 -2023-04-17,TATAMOTORS,468.09,470.08,462.92,469.23,10710167 -2023-04-18,TATAMOTORS,472.07,480.37,465.21,470.08,16140056 -2023-04-19,TATAMOTORS,470.08,472.56,464.96,466.5,7368610 -2023-04-20,TATAMOTORS,470.78,476.74,466.5,473.86,14264206 -2023-04-21,TATAMOTORS,473.76,473.76,464.32,468.29,8478118 -2023-04-24,TATAMOTORS,468.29,473.06,465.41,472.27,8020593 -2023-04-25,TATAMOTORS,472.27,473.46,468.99,470.63,6888352 -2023-04-26,TATAMOTORS,470.08,476.54,469.68,475.25,7791425 -2023-04-27,TATAMOTORS,475.55,479.02,473.56,478.63,7085793 -2023-04-28,TATAMOTORS,478.43,484.99,475.4,481.96,9947813 -2023-05-02,TATAMOTORS,479.52,481.01,471.62,477.28,11542592 -2023-05-03,TATAMOTORS,477.28,482.11,474.8,480.71,8529233 -2023-05-04,TATAMOTORS,480.61,483.4,475.79,477.83,5650101 -2023-05-05,TATAMOTORS,478.68,481.71,473.21,474.15,4830674 -2023-05-08,TATAMOTORS,477.04,499.2,475.15,497.41,23515333 -2023-05-09,TATAMOTORS,498.9,509.63,498.45,500.54,19818780 -2023-05-10,TATAMOTORS,504.86,509.73,501.24,506.35,12481404 -2023-05-11,TATAMOTORS,508.84,510.98,502.38,508.44,11454020 -2023-05-12,TATAMOTORS,510.73,517.29,507.15,512.76,19766717 -2023-05-15,TATAMOTORS,520.62,533.83,518.28,527.57,38270067 -2023-05-16,TATAMOTORS,530.65,532.64,515.65,517.93,16514882 -2023-05-17,TATAMOTORS,519.27,520.72,509.34,512.32,13684847 -2023-05-18,TATAMOTORS,515.6,517.68,503.97,505.31,12293322 -2023-05-19,TATAMOTORS,506.65,523.15,501.63,521.71,19343560 -2023-05-22,TATAMOTORS,521.71,523.75,516.14,519.27,9978339 -2023-05-23,TATAMOTORS,519.27,527.72,517.93,525.24,12256902 -2023-05-24,TATAMOTORS,523.9,526.38,515.94,516.99,7648284 -2023-05-25,TATAMOTORS,514.8,514.8,505.96,511.67,11543712 -2023-05-26,TATAMOTORS,511.72,516.54,509.04,515.25,8360570 -2023-05-29,TATAMOTORS,521.76,521.86,516.49,518.23,6596504 -2023-05-30,TATAMOTORS,518.23,520.27,514.8,515.6,5134688 -2023-05-31,TATAMOTORS,516.74,524.24,513.21,523.05,12327284 -2023-06-01,TATAMOTORS,524.24,532.94,519.62,531.9,12511265 -2023-06-02,TATAMOTORS,533.68,537.91,529.46,532.59,12294728 -2023-06-05,TATAMOTORS,535.67,545.41,534.58,542.88,15008325 -2023-06-06,TATAMOTORS,546.06,553.56,541.98,552.32,15395092 -2023-06-07,TATAMOTORS,555.35,571.45,548.74,564.44,20855239 -2023-06-08,TATAMOTORS,566.48,572.99,553.56,556.24,21527339 -2023-06-09,TATAMOTORS,560.92,562.95,555.85,558.83,9361533 -2023-06-12,TATAMOTORS,563.5,565.39,557.19,560.67,7599572 -2023-06-13,TATAMOTORS,564.2,567.52,557.29,558.73,12845897 -2023-06-14,TATAMOTORS,562.51,567.67,560.52,566.78,12713256 -2023-06-15,TATAMOTORS,568.27,571.45,564.24,564.94,12475759 -2023-06-16,TATAMOTORS,566.13,568.67,562.56,566.28,8736313 -2023-06-19,TATAMOTORS,567.13,569.66,560.72,562.56,6280388 -2023-06-20,TATAMOTORS,562.56,580.34,559.03,579.65,18074902 -2023-06-21,TATAMOTORS,581.34,582.28,570.95,577.81,9146332 -2023-06-22,TATAMOTORS,580.39,581.09,564.69,565.83,11229179 -2023-06-23,TATAMOTORS,566.48,567.62,554.26,556.19,9362695 -2023-06-26,TATAMOTORS,556.54,565.49,554.36,564.34,6986621 -2023-06-27,TATAMOTORS,566.48,573.34,564.94,569.56,9404450 -2023-06-28,TATAMOTORS,575.43,586.36,571.95,583.03,16720940 -2023-06-30,TATAMOTORS,584.72,595.3,584.37,591.87,12488047 -2023-07-03,TATAMOTORS,596.3,598.58,586.36,587.15,11131048 -2023-07-04,TATAMOTORS,590.73,592.72,585.86,587.8,6917886 -2023-07-05,TATAMOTORS,588.35,589.34,581.34,584.62,8715919 -2023-07-06,TATAMOTORS,587.15,601.22,584.92,597.09,14356681 -2023-07-07,TATAMOTORS,596.3,620.94,588.54,614.38,21066726 -2023-07-10,TATAMOTORS,620.15,630.88,613.74,614.83,23802524 -2023-07-11,TATAMOTORS,621.09,626.56,618.31,624.62,12051173 -2023-07-12,TATAMOTORS,626.06,626.91,615.53,617.61,10785502 -2023-07-13,TATAMOTORS,621.14,622.63,611.7,616.82,9689708 -2023-07-14,TATAMOTORS,619.15,622.14,615.68,621.04,7010179 -2023-07-17,TATAMOTORS,623.03,623.13,613.34,614.68,7580645 -2023-07-18,TATAMOTORS,616.57,617.02,603.25,608.32,10359400 -2023-07-19,TATAMOTORS,610.21,621.44,606.38,616.77,11128348 -2023-07-20,TATAMOTORS,618.81,619.75,612.4,617.81,7834891 -2023-07-21,TATAMOTORS,617.17,627.1,613.89,621.89,12914610 -2023-07-24,TATAMOTORS,624.07,630.53,622.38,625.37,12247844 -2023-07-25,TATAMOTORS,632.07,638.53,629.44,635.5,13988137 -2023-07-26,TATAMOTORS,636.05,661.29,635.05,637.14,31673714 -2023-07-27,TATAMOTORS,643.01,644.45,632.82,639.73,11696851 -2023-07-28,TATAMOTORS,644.01,644.01,629.86,633.35,9299530 -2023-07-31,TATAMOTORS,638.23,643.56,633.94,642.32,7502361 -2023-08-01,TATAMOTORS,643.02,650.89,640.02,641.67,8924219 -2023-08-02,TATAMOTORS,642.02,642.32,614.55,620.73,15762687 -2023-08-03,TATAMOTORS,621.08,624.52,612.26,617.05,11458920 -2023-08-04,TATAMOTORS,622.93,623.08,611.41,613.11,11806739 -2023-08-07,TATAMOTORS,617.1,617.1,606.63,607.62,9893466 -2023-08-08,TATAMOTORS,610.67,612.86,603.39,605.43,8863640 -2023-08-09,TATAMOTORS,608.72,622.08,603.49,620.63,13362350 -2023-08-10,TATAMOTORS,621.08,626.37,596.16,616.35,53116980 -2023-08-11,TATAMOTORS,617.84,622.83,608.12,609.92,9347707 -2023-08-14,TATAMOTORS,610.12,610.12,592.67,605.48,14492164 -2023-08-16,TATAMOTORS,604.83,619.44,595.46,616.85,14562074 -2023-08-17,TATAMOTORS,618.09,620.09,609.12,611.86,12119293 -2023-08-18,TATAMOTORS,610.91,618.19,609.02,613.91,11190760 -2023-08-21,TATAMOTORS,615.1,621.38,612.91,618.59,9580365 -2023-08-22,TATAMOTORS,619.89,624.57,616.7,618.29,8534395 -2023-08-23,TATAMOTORS,620.83,620.83,611.26,612.01,8248333 -2023-08-24,TATAMOTORS,616.1,617.1,607.77,609.07,7096025 -2023-08-25,TATAMOTORS,608.97,614.8,591.47,603.24,16075509 -2023-08-28,TATAMOTORS,603.54,606.63,599.7,600.55,7479254 -2023-08-29,TATAMOTORS,601.74,608.62,601.74,605.28,6956667 -2023-08-30,TATAMOTORS,609.32,611.01,603.14,603.69,5676055 -2023-08-31,TATAMOTORS,606.93,607.77,597.21,599.15,10544271 -2023-09-01,TATAMOTORS,602.34,613.01,600.05,609.32,10297492 -2023-09-04,TATAMOTORS,613.71,613.71,604.14,607.13,8392665 -2023-09-05,TATAMOTORS,608.12,617.0,606.18,609.27,8560651 -2023-09-06,TATAMOTORS,609.27,610.67,603.74,608.37,6520064 -2023-09-07,TATAMOTORS,609.02,614.6,607.18,613.01,6520293 -2023-09-08,TATAMOTORS,616.05,626.97,612.31,625.32,16190749 -2023-09-11,TATAMOTORS,632.7,633.45,628.56,632.9,8780510 -2023-09-12,TATAMOTORS,636.04,637.03,613.36,618.89,12541377 -2023-09-13,TATAMOTORS,619.09,626.57,617.64,623.97,6988358 -2023-09-14,TATAMOTORS,626.17,628.86,621.38,622.68,5722295 -2023-09-15,TATAMOTORS,626.77,634.54,625.22,632.3,18917805 -2023-09-18,TATAMOTORS,633.94,642.22,631.2,638.68,11108349 -2023-09-20,TATAMOTORS,638.73,645.01,635.04,636.54,11777925 -2023-09-21,TATAMOTORS,636.54,639.73,622.08,625.12,9266854 -2023-09-22,TATAMOTORS,626.07,628.86,617.1,618.54,6551917 -2023-09-25,TATAMOTORS,621.93,623.28,616.0,616.8,6390681 -2023-09-26,TATAMOTORS,616.8,623.78,616.05,617.89,6271108 -2023-09-27,TATAMOTORS,618.04,619.99,614.85,618.24,5960490 -2023-09-28,TATAMOTORS,620.98,621.88,610.37,612.21,6768196 -2023-09-29,TATAMOTORS,616.8,631.05,615.1,628.26,8969405 -2023-10-03,TATAMOTORS,630.65,630.7,616.7,618.54,6894577 -2023-10-04,TATAMOTORS,618.89,618.89,606.43,611.71,7612709 -2023-10-05,TATAMOTORS,617.1,619.44,612.76,617.69,7893892 -2023-10-06,TATAMOTORS,625.07,625.42,618.09,620.54,7922379 -2023-10-09,TATAMOTORS,618.89,620.09,611.81,615.45,6381189 -2023-10-10,TATAMOTORS,618.09,630.55,615.7,628.61,9833429 -2023-10-11,TATAMOTORS,631.05,635.84,630.65,632.05,7701931 -2023-10-12,TATAMOTORS,635.04,638.23,633.1,634.99,5928732 -2023-10-13,TATAMOTORS,632.0,666.94,631.05,665.05,28011678 -2023-10-16,TATAMOTORS,666.49,675.71,659.22,664.15,20005816 -2023-10-17,TATAMOTORS,667.94,668.84,652.64,653.68,10263992 -2023-10-18,TATAMOTORS,656.57,670.18,651.79,666.44,14908778 -2023-10-19,TATAMOTORS,660.91,670.23,656.57,666.74,10633043 -2023-10-20,TATAMOTORS,664.6,674.32,658.47,661.16,11759568 -2023-10-23,TATAMOTORS,661.61,665.2,643.02,645.36,8564004 -2023-10-25,TATAMOTORS,648.0,649.89,634.09,635.89,8229559 -2023-10-26,TATAMOTORS,633.05,633.69,622.23,624.62,8889373 -2023-10-27,TATAMOTORS,628.06,641.97,626.52,639.08,10232856 -2023-10-30,TATAMOTORS,641.82,641.82,619.94,626.57,12786883 -2023-10-31,TATAMOTORS,640.02,640.02,625.37,626.72,11395766 -2023-11-01,TATAMOTORS,628.06,631.85,624.37,625.77,8785264 -2023-11-02,TATAMOTORS,630.06,636.24,628.16,634.49,9934305 -2023-11-03,TATAMOTORS,659.96,663.95,644.21,645.51,23087856 -2023-11-06,TATAMOTORS,650.84,650.84,641.22,644.06,10801301 -2023-11-07,TATAMOTORS,643.02,647.9,641.32,643.02,6588073 -2023-11-08,TATAMOTORS,646.01,647.05,639.93,640.57,6551864 -2023-11-09,TATAMOTORS,642.02,651.64,640.72,647.35,10155047 -2023-11-10,TATAMOTORS,647.35,650.94,642.02,649.05,6425792 -2023-11-13,TATAMOTORS,650.99,651.99,647.3,651.24,3279829 -2023-11-15,TATAMOTORS,657.97,671.43,654.53,669.48,11324434 -2023-11-16,TATAMOTORS,671.93,683.39,668.84,678.31,17501373 -2023-11-17,TATAMOTORS,680.4,685.53,677.51,679.45,9563220 -2023-11-20,TATAMOTORS,679.9,684.64,668.64,672.23,8324354 -2023-11-21,TATAMOTORS,674.92,681.2,672.92,679.6,7291057 -2023-11-22,TATAMOTORS,681.85,685.24,673.97,679.1,9279642 -2023-11-23,TATAMOTORS,681.1,683.79,674.97,677.86,5885370 -2023-11-24,TATAMOTORS,679.3,679.85,669.18,671.63,6951690 -2023-11-28,TATAMOTORS,675.37,697.3,672.18,695.35,16015860 -2023-11-29,TATAMOTORS,700.59,712.2,692.21,710.16,16122864 -2023-11-30,TATAMOTORS,714.1,715.04,694.86,704.23,24275245 -2023-12-01,TATAMOTORS,705.82,708.81,700.84,703.28,10565415 -2023-12-04,TATAMOTORS,713.8,714.79,702.63,703.43,9348036 -2023-12-05,TATAMOTORS,703.73,712.7,702.83,706.77,9601509 -2023-12-06,TATAMOTORS,706.87,722.57,706.82,720.23,12148825 -2023-12-07,TATAMOTORS,722.77,725.26,713.8,719.73,10451801 -2023-12-08,TATAMOTORS,719.83,725.36,705.32,712.35,8557203 -2023-12-11,TATAMOTORS,715.59,724.26,714.35,718.58,6403209 -2023-12-12,TATAMOTORS,722.57,722.57,710.81,713.2,6461539 -2023-12-13,TATAMOTORS,713.8,719.23,711.3,718.08,5807736 -2023-12-14,TATAMOTORS,721.77,722.47,716.39,717.54,6732352 -2023-12-15,TATAMOTORS,721.67,731.74,719.03,730.15,12082079 -2023-12-18,TATAMOTORS,730.65,732.49,725.86,728.55,5450397 -2023-12-19,TATAMOTORS,730.35,730.35,723.77,726.71,4511101 -2023-12-20,TATAMOTORS,728.7,730.74,700.89,703.08,8107602 -2023-12-21,TATAMOTORS,700.84,709.71,694.11,706.67,7702232 -2023-12-22,TATAMOTORS,714.59,728.75,709.81,722.47,12062238 -2023-12-26,TATAMOTORS,725.16,725.26,714.4,717.34,7229143 -2023-12-27,TATAMOTORS,725.76,739.57,722.92,738.62,15052800 -2023-12-28,TATAMOTORS,740.37,755.62,736.78,751.58,14906199 -2023-12-29,TATAMOTORS,752.68,800.43,751.68,777.55,41170191 -2024-01-01,TATAMOTORS,782.58,796.24,778.65,788.17,12570717 -2024-01-02,TATAMOTORS,798.04,801.53,776.6,781.99,13791090 -2024-01-03,TATAMOTORS,783.63,787.57,773.86,779.05,8559060 -2024-01-04,TATAMOTORS,795.55,799.33,788.87,793.3,14298444 -2024-01-05,TATAMOTORS,796.54,803.42,784.68,788.52,11091198 -2024-01-08,TATAMOTORS,795.94,797.89,785.08,786.67,7668471 -2024-01-09,TATAMOTORS,797.49,806.71,790.71,797.34,12872757 -2024-01-10,TATAMOTORS,797.54,808.51,790.21,805.96,9980044 -2024-01-11,TATAMOTORS,811.0,814.99,805.96,813.14,11075167 -2024-01-12,TATAMOTORS,815.63,816.03,806.66,813.94,7664094 -2024-01-15,TATAMOTORS,817.48,817.88,807.81,809.95,4835856 -2024-01-16,TATAMOTORS,809.95,824.46,809.95,816.33,10159066 -2024-01-17,TATAMOTORS,808.51,811.2,801.53,803.07,7895439 -2024-01-18,TATAMOTORS,804.52,820.42,794.55,816.53,11500495 -2024-01-19,TATAMOTORS,821.32,823.46,816.98,821.02,5706888 -2024-01-23,TATAMOTORS,822.36,825.05,793.85,797.99,9436209 -2024-01-24,TATAMOTORS,799.93,809.5,786.07,808.41,7217542 -2024-01-25,TATAMOTORS,811.5,811.65,797.84,809.35,10109720 -2024-01-29,TATAMOTORS,809.35,841.2,808.55,838.41,12823686 -2024-01-30,TATAMOTORS,840.41,883.22,840.26,856.21,19734613 -2024-01-31,TATAMOTORS,862.54,893.74,862.54,881.48,24562392 -2024-02-01,TATAMOTORS,897.23,897.38,873.6,875.8,14505885 -2024-02-02,TATAMOTORS,883.27,892.99,874.15,876.05,13003437 -2024-02-05,TATAMOTORS,931.13,947.08,912.53,923.95,38686871 -2024-02-06,TATAMOTORS,933.52,938.4,925.54,936.66,12714803 -2024-02-07,TATAMOTORS,941.1,941.1,925.19,930.93,7913010 -2024-02-08,TATAMOTORS,934.12,936.81,915.97,921.46,11576253 -2024-02-09,TATAMOTORS,923.15,924.55,903.26,912.19,7904881 -2024-02-12,TATAMOTORS,913.28,922.15,905.21,908.8,7286778 -2024-02-13,TATAMOTORS,908.8,916.27,891.25,904.11,8574218 -2024-02-14,TATAMOTORS,897.23,917.12,891.6,915.47,6570939 -2024-02-15,TATAMOTORS,920.86,924.15,913.53,917.72,6430799 -2024-02-16,TATAMOTORS,922.15,945.88,921.26,935.71,12826164 -2024-02-19,TATAMOTORS,940.05,940.05,928.19,929.73,4632214 -2024-02-20,TATAMOTORS,931.58,931.77,917.57,923.5,4733639 -2024-02-21,TATAMOTORS,923.5,934.32,913.68,918.22,6011018 -2024-02-22,TATAMOTORS,921.81,930.98,911.79,929.43,6437014 -2024-02-23,TATAMOTORS,930.23,936.91,926.54,934.52,7047473 -2024-02-26,TATAMOTORS,934.22,942.09,927.84,934.07,5600234 -2024-02-27,TATAMOTORS,933.87,962.03,932.62,959.74,12810206 -2024-02-28,TATAMOTORS,963.18,973.0,947.38,955.1,15219187 -2024-02-29,TATAMOTORS,956.05,956.3,940.0,947.28,10346657 -2024-03-01,TATAMOTORS,956.0,977.38,953.76,974.39,10645369 -2024-03-04,TATAMOTORS,990.19,991.94,977.08,984.16,6084495 -2024-03-05,TATAMOTORS,1023.84,1062.32,1002.26,1018.76,59811033 -2024-03-06,TATAMOTORS,1021.85,1027.48,1005.9,1014.52,14214823 -2024-03-07,TATAMOTORS,1021.85,1043.78,1010.93,1036.1,16877082 -2024-03-11,TATAMOTORS,1031.57,1032.76,1017.86,1024.84,7502450 -2024-03-12,TATAMOTORS,1024.64,1033.81,1008.19,1013.37,8763820 -2024-03-13,TATAMOTORS,1015.87,1017.86,960.59,970.21,16564155 -2024-03-14,TATAMOTORS,961.98,978.98,952.46,964.77,22931801 -2024-03-15,TATAMOTORS,965.42,976.74,937.11,942.94,23390913 -2024-03-18,TATAMOTORS,942.94,971.8,933.77,969.46,12121719 -2024-03-19,TATAMOTORS,965.57,967.61,948.67,954.8,9483750 -2024-03-20,TATAMOTORS,957.94,962.18,918.37,937.56,13900321 -2024-03-21,TATAMOTORS,948.07,966.27,943.09,961.93,11074207 -2024-03-22,TATAMOTORS,961.93,983.17,947.43,976.79,13638296 -2024-03-26,TATAMOTORS,973.99,991.94,973.0,983.17,9461531 -2024-03-27,TATAMOTORS,988.55,991.94,973.7,975.64,6640537 -2024-03-28,TATAMOTORS,979.48,996.82,975.99,989.75,9862996 -2024-04-01,TATAMOTORS,996.92,1006.74,984.41,989.2,8629407 -2024-04-02,TATAMOTORS,995.93,1004.9,990.34,1001.56,7995931 -2024-04-03,TATAMOTORS,1000.91,1011.33,989.5,1006.05,8040366 -2024-04-04,TATAMOTORS,1012.87,1013.87,995.08,1008.49,9138276 -2024-04-05,TATAMOTORS,1008.49,1009.39,1001.31,1004.0,4519120 -2024-04-08,TATAMOTORS,1006.94,1013.27,1000.91,1010.08,5188052 -2024-04-09,TATAMOTORS,1017.86,1026.33,1001.91,1005.4,8539041 -2024-04-10,TATAMOTORS,1009.14,1017.86,1006.89,1010.38,4554077 -2024-04-12,TATAMOTORS,1010.88,1025.83,1010.38,1015.37,11575194 -2024-04-15,TATAMOTORS,995.03,1003.85,975.49,995.73,12632409 -2024-04-16,TATAMOTORS,986.95,1001.81,979.08,989.75,9574762 -2024-04-18,TATAMOTORS,993.28,1000.01,963.28,968.36,13540490 -2024-04-19,TATAMOTORS,961.03,964.97,941.1,960.24,15381310 -2024-04-22,TATAMOTORS,975.74,975.74,963.03,970.55,7187959 -2024-04-23,TATAMOTORS,973.0,991.44,971.05,983.71,7994116 -2024-04-24,TATAMOTORS,989.35,992.84,984.96,988.6,4671450 -2024-04-25,TATAMOTORS,989.45,1000.21,986.46,998.17,8366455 -2024-04-26,TATAMOTORS,1004.7,1005.85,993.53,996.43,7937500 -2024-04-29,TATAMOTORS,999.96,1002.66,995.93,997.52,4764750 -2024-04-30,TATAMOTORS,1001.91,1016.31,994.43,1004.8,9047011 -2024-05-02,TATAMOTORS,1016.86,1026.83,1008.44,1024.64,12695047 -2024-05-03,TATAMOTORS,1034.81,1037.0,992.94,1010.28,11871773 -2024-05-06,TATAMOTORS,1011.88,1016.66,1001.91,1013.07,5724760 -2024-05-07,TATAMOTORS,1013.07,1014.82,979.03,985.51,8877426 -2024-05-08,TATAMOTORS,983.91,1011.88,973.99,1008.99,7519352 -2024-05-09,TATAMOTORS,1007.89,1039.99,1004.2,1027.13,19189798 -2024-05-10,TATAMOTORS,1033.81,1047.12,1027.23,1043.43,13383183 -2024-05-13,TATAMOTORS,1001.91,1005.6,944.29,956.8,58974762 -2024-05-14,TATAMOTORS,962.13,965.02,950.32,961.68,16325689 -2024-05-15,TATAMOTORS,967.96,969.96,942.19,944.39,19668239 -2024-05-16,TATAMOTORS,950.27,951.46,916.17,933.52,31240770 -2024-05-17,TATAMOTORS,941.1,950.47,938.11,942.79,13205512 -2024-05-21,TATAMOTORS,951.07,953.71,945.78,948.37,10055258 -2024-05-22,TATAMOTORS,949.07,951.96,939.65,944.59,9495279 -2024-05-23,TATAMOTORS,947.08,960.49,942.14,959.39,11211074 -2024-05-24,TATAMOTORS,959.54,967.96,955.05,957.59,9590588 -2024-05-27,TATAMOTORS,961.93,963.48,949.07,955.55,6916555 -2024-05-28,TATAMOTORS,956.05,958.94,943.09,944.63,6618946 -2024-05-29,TATAMOTORS,944.04,947.58,935.91,940.7,8184019 -2024-05-30,TATAMOTORS,940.6,948.52,918.17,921.11,10170912 -2024-05-31,TATAMOTORS,928.78,934.37,917.27,920.16,14289102 -2024-06-03,TATAMOTORS,960.04,960.04,931.13,947.53,12314329 -2024-06-04,TATAMOTORS,945.08,945.08,852.77,901.12,26554598 -2024-06-05,TATAMOTORS,922.1,930.88,887.26,927.09,13752553 -2024-06-06,TATAMOTORS,937.11,943.09,928.34,935.36,11792640 -2024-06-07,TATAMOTORS,937.11,970.01,932.37,967.51,15577866 -2024-06-10,TATAMOTORS,973.99,981.87,966.12,972.15,9258931 -2024-06-11,TATAMOTORS,973.8,992.55,966.65,987.1,14828702 -2024-06-12,TATAMOTORS,994.5,1010.25,987.0,988.7,17527993 -2024-06-13,TATAMOTORS,1002.0,1002.0,980.75,985.85,12157226 -2024-06-14,TATAMOTORS,990.0,997.25,981.4,993.4,11591421 -2024-06-18,TATAMOTORS,1000.0,1003.55,984.0,985.9,9845075 -2024-06-19,TATAMOTORS,990.0,994.9,975.15,977.35,7605719 -2024-06-20,TATAMOTORS,980.0,988.4,976.35,978.25,7299571 -2024-06-21,TATAMOTORS,979.0,980.9,958.1,961.8,14303735 -2024-06-24,TATAMOTORS,960.9,963.5,950.05,958.05,6655577 -2024-06-25,TATAMOTORS,960.0,962.85,949.3,955.0,7304128 -2024-06-26,TATAMOTORS,956.0,962.5,950.1,951.85,6908988 -2024-06-27,TATAMOTORS,952.5,974.85,948.05,972.1,19385412 -2024-06-28,TATAMOTORS,975.0,998.5,972.55,989.75,23025267 -2024-07-01,TATAMOTORS,989.75,1005.5,985.2,1002.05,14006105 -2024-07-02,TATAMOTORS,1004.05,1005.0,979.1,981.3,12284132 -2024-07-03,TATAMOTORS,984.95,987.35,973.5,975.65,7346258 -2024-07-04,TATAMOTORS,984.0,1004.0,979.6,998.2,12139832 -2024-07-05,TATAMOTORS,1005.0,1006.6,989.95,993.65,9050375 -2024-07-08,TATAMOTORS,1005.0,1016.6,996.2,1002.6,13312085 -2024-07-09,TATAMOTORS,1000.95,1017.0,998.1,1014.95,10948094 -2024-07-10,TATAMOTORS,1015.0,1019.85,986.05,1005.5,13412206 -2024-07-11,TATAMOTORS,1008.0,1025.5,1007.05,1020.8,11983571 -2024-07-12,TATAMOTORS,1023.85,1025.9,1015.0,1016.75,7339644 -2024-07-15,TATAMOTORS,1021.35,1029.8,1017.3,1024.45,5847297 -2024-07-16,TATAMOTORS,1025.5,1029.6,1019.2,1021.15,4824555 -2024-07-18,TATAMOTORS,1022.95,1027.0,1008.0,1024.55,8010324 -2024-07-19,TATAMOTORS,1024.0,1024.0,986.65,990.0,7400178 -2024-07-22,TATAMOTORS,990.0,1008.0,976.55,1003.15,7396198 -2024-07-23,TATAMOTORS,1007.9,1008.65,967.2,1001.8,10384177 -2024-07-24,TATAMOTORS,997.8,1034.25,995.15,1027.7,11469098 -2024-07-25,TATAMOTORS,1029.0,1094.0,1024.35,1090.95,32766835 -2024-07-26,TATAMOTORS,1111.95,1120.5,1083.6,1118.3,21232845 -2024-07-29,TATAMOTORS,1124.0,1139.9,1118.6,1124.0,11850624 -2024-07-30,TATAMOTORS,1125.8,1179.0,1118.6,1161.85,28592304 -2024-07-31,TATAMOTORS,1164.0,1167.9,1145.3,1156.65,10860623 -2024-08-01,TATAMOTORS,1167.0,1176.0,1136.5,1144.4,14375948 -2024-08-02,TATAMOTORS,1120.0,1120.0,1090.05,1096.65,21967812 -2024-08-05,TATAMOTORS,1059.95,1065.0,1014.05,1016.45,26651144 -2024-08-06,TATAMOTORS,1030.0,1060.65,1008.4,1013.75,16726393 -2020-01-01,TATAPOWER,53.17,54.16,53.03,53.92,3878107 -2020-01-02,TATAPOWER,54.2,54.44,53.17,54.3,12142359 -2020-01-03,TATAPOWER,54.3,54.81,53.64,54.06,9746134 -2020-01-06,TATAPOWER,53.41,53.83,52.38,53.13,3833784 -2020-01-07,TATAPOWER,53.46,53.88,52.47,52.99,3974582 -2020-01-08,TATAPOWER,52.43,53.13,52.14,52.66,3078686 -2020-01-09,TATAPOWER,52.94,54.48,52.94,54.11,6282472 -2020-01-10,TATAPOWER,54.06,55.7,53.69,55.19,10571670 -2020-01-13,TATAPOWER,55.42,56.03,55.09,55.61,5570014 -2020-01-14,TATAPOWER,55.7,56.5,55.42,56.36,5841008 -2020-01-15,TATAPOWER,56.45,57.2,56.08,57.01,5808570 -2020-01-16,TATAPOWER,57.2,57.43,56.5,57.11,14551255 -2020-01-17,TATAPOWER,57.2,58.14,56.92,57.62,6414265 -2020-01-20,TATAPOWER,57.62,57.76,56.08,56.4,8384043 -2020-01-21,TATAPOWER,55.8,56.45,55.56,55.75,6250007 -2020-01-22,TATAPOWER,56.08,56.17,55.14,55.37,8871316 -2020-01-23,TATAPOWER,55.23,56.4,55.14,56.31,8476777 -2020-01-24,TATAPOWER,56.17,58.0,55.94,57.29,6085340 -2020-01-27,TATAPOWER,56.92,58.04,56.5,56.83,7343803 -2020-01-28,TATAPOWER,56.83,57.86,56.4,56.87,7799785 -2020-01-29,TATAPOWER,57.43,58.04,56.54,57.01,5292349 -2020-01-30,TATAPOWER,56.78,57.62,55.23,56.45,15197956 -2020-01-31,TATAPOWER,56.64,56.73,53.92,54.39,7977888 -2020-02-03,TATAPOWER,51.58,52.8,51.16,51.4,5011428 -2020-02-04,TATAPOWER,51.77,53.17,51.11,52.8,8418747 -2020-02-05,TATAPOWER,53.27,53.69,52.57,53.55,4115182 -2020-02-06,TATAPOWER,53.41,54.48,53.22,54.02,3658979 -2020-02-07,TATAPOWER,53.74,54.48,53.69,54.3,3340932 -2020-02-10,TATAPOWER,54.02,54.44,52.38,53.31,3640927 -2020-02-11,TATAPOWER,53.36,54.16,53.22,53.97,3188511 -2020-02-12,TATAPOWER,54.11,54.53,52.19,52.43,4132841 -2020-02-13,TATAPOWER,52.28,52.38,51.26,51.77,6687073 -2020-02-14,TATAPOWER,51.77,52.05,50.13,50.37,7158438 -2020-02-17,TATAPOWER,50.46,50.51,48.21,48.45,5167878 -2020-02-18,TATAPOWER,48.45,48.63,47.37,48.26,5096324 -2020-02-19,TATAPOWER,48.68,49.01,47.56,48.07,7216081 -2020-02-20,TATAPOWER,48.54,49.29,47.65,48.31,22312622 -2020-02-24,TATAPOWER,48.21,49.29,47.6,48.54,8835835 -2020-02-25,TATAPOWER,48.82,49.57,48.26,48.4,7099808 -2020-02-26,TATAPOWER,47.84,47.88,45.68,46.2,22209900 -2020-02-27,TATAPOWER,46.29,46.48,44.47,46.15,18385687 -2020-02-28,TATAPOWER,44.66,45.45,43.11,43.72,24044762 -2020-03-02,TATAPOWER,44.09,44.75,40.49,41.0,17866454 -2020-03-03,TATAPOWER,41.52,42.17,40.63,41.57,11775256 -2020-03-04,TATAPOWER,41.24,42.36,40.58,41.89,8268039 -2020-03-05,TATAPOWER,41.61,42.88,41.1,41.43,11568670 -2020-03-06,TATAPOWER,40.54,41.33,38.8,40.3,8034080 -2020-03-09,TATAPOWER,39.37,39.55,35.95,37.21,12055075 -2020-03-11,TATAPOWER,36.88,37.49,35.39,35.48,13031174 -2020-03-12,TATAPOWER,33.7,38.71,31.69,37.77,41974955 -2020-03-13,TATAPOWER,35.48,40.07,32.39,39.46,36149525 -2020-03-16,TATAPOWER,38.2,38.8,37.12,37.87,11109146 -2020-03-17,TATAPOWER,37.87,39.83,36.04,36.46,9356819 -2020-03-18,TATAPOWER,37.03,37.4,32.48,32.86,12710992 -2020-03-19,TATAPOWER,31.08,34.36,30.66,32.02,11396652 -2020-03-20,TATAPOWER,32.16,35.11,31.83,34.36,12777728 -2020-03-23,TATAPOWER,32.16,32.77,29.21,30.8,7631822 -2020-03-24,TATAPOWER,31.03,32.72,29.21,32.2,11652363 -2020-03-25,TATAPOWER,32.11,33.37,31.83,32.77,5874349 -2020-03-26,TATAPOWER,33.09,33.47,31.31,32.95,11152198 -2020-03-27,TATAPOWER,33.56,34.5,31.13,31.78,9984277 -2020-03-30,TATAPOWER,31.78,31.78,30.0,30.24,9090303 -2020-03-31,TATAPOWER,30.71,31.46,30.38,30.75,7034191 -2020-04-01,TATAPOWER,30.24,30.71,29.35,29.54,5645202 -2020-04-03,TATAPOWER,29.72,29.86,28.04,28.23,10639666 -2020-04-07,TATAPOWER,29.77,32.11,28.83,31.5,12216361 -2020-04-08,TATAPOWER,31.5,34.12,30.85,33.37,13337227 -2020-04-09,TATAPOWER,33.98,34.64,33.33,34.17,6744006 -2020-04-13,TATAPOWER,34.31,34.54,32.77,33.61,4971715 -2020-04-15,TATAPOWER,34.26,35.11,32.34,32.81,8241923 -2020-04-16,TATAPOWER,32.81,33.23,32.3,32.48,9452838 -2020-04-17,TATAPOWER,33.33,33.98,31.88,32.2,11813368 -2020-04-20,TATAPOWER,32.44,32.44,31.08,31.41,24632398 -2020-04-21,TATAPOWER,30.8,31.03,30.1,30.38,11655125 -2020-04-22,TATAPOWER,30.33,31.17,29.68,30.33,11600499 -2020-04-23,TATAPOWER,30.52,31.27,30.33,30.61,8034445 -2020-04-24,TATAPOWER,30.52,30.52,28.83,29.07,13995409 -2020-04-27,TATAPOWER,29.49,29.96,28.79,29.07,10333713 -2020-04-28,TATAPOWER,29.4,29.44,28.55,28.74,10619659 -2020-04-29,TATAPOWER,29.11,29.49,29.02,29.11,14334699 -2020-04-30,TATAPOWER,29.4,30.1,29.07,29.68,32595506 -2020-05-04,TATAPOWER,29.49,29.49,28.09,28.18,15845975 -2020-05-05,TATAPOWER,28.88,29.49,28.41,28.55,11702153 -2020-05-06,TATAPOWER,28.79,28.79,27.01,27.15,31848464 -2020-05-07,TATAPOWER,27.24,27.57,26.96,27.15,13470518 -2020-05-08,TATAPOWER,27.9,27.9,25.89,26.68,20376200 -2020-05-11,TATAPOWER,27.15,27.15,25.42,25.56,36502236 -2020-05-12,TATAPOWER,25.51,26.77,25.28,26.59,27226330 -2020-05-13,TATAPOWER,28.09,29.02,27.01,28.37,53613887 -2020-05-14,TATAPOWER,29.02,31.08,28.55,28.93,69089712 -2020-05-15,TATAPOWER,29.02,29.77,27.85,29.4,36969885 -2020-05-18,TATAPOWER,29.91,30.05,28.32,29.3,33654540 -2020-05-19,TATAPOWER,29.49,30.75,28.65,30.38,37940322 -2020-05-20,TATAPOWER,31.97,32.39,30.71,31.13,91642146 -2020-05-21,TATAPOWER,31.5,31.74,30.47,30.75,35022500 -2020-05-22,TATAPOWER,30.43,31.92,29.86,31.6,40498597 -2020-05-26,TATAPOWER,31.6,33.7,31.46,33.47,51052291 -2020-05-27,TATAPOWER,33.7,34.12,33.09,33.47,41541291 -2020-05-28,TATAPOWER,33.66,35.11,33.61,34.54,45712056 -2020-05-29,TATAPOWER,33.89,34.78,33.33,34.22,149706283 -2020-06-01,TATAPOWER,35.2,37.49,34.83,36.93,64630249 -2020-06-02,TATAPOWER,38.8,40.21,38.01,39.83,75507939 -2020-06-03,TATAPOWER,40.58,40.96,38.48,39.04,70317645 -2020-06-04,TATAPOWER,38.48,40.44,37.73,39.79,81866339 -2020-06-05,TATAPOWER,41.14,41.52,40.07,41.1,55224827 -2020-06-08,TATAPOWER,42.03,42.03,39.6,39.93,42629869 -2020-06-09,TATAPOWER,40.26,40.91,39.51,40.02,34471524 -2020-06-10,TATAPOWER,40.02,40.77,39.79,40.07,19799619 -2020-06-11,TATAPOWER,40.07,40.07,38.38,38.57,23571379 -2020-06-12,TATAPOWER,35.57,39.46,35.39,39.04,43584191 -2020-06-15,TATAPOWER,39.04,40.26,38.9,39.69,32174670 -2020-06-16,TATAPOWER,40.68,40.68,37.63,38.43,33914922 -2020-06-17,TATAPOWER,38.29,39.51,37.59,38.62,30296333 -2020-06-18,TATAPOWER,38.48,40.58,38.48,40.21,29310661 -2020-06-19,TATAPOWER,40.68,41.14,40.07,40.44,28219723 -2020-06-22,TATAPOWER,40.91,41.1,40.26,40.86,21166722 -2020-06-23,TATAPOWER,40.91,42.08,40.16,41.61,36865827 -2020-06-24,TATAPOWER,41.57,41.8,39.97,40.49,40591791 -2020-06-25,TATAPOWER,40.4,41.75,40.35,41.19,35938924 -2020-06-26,TATAPOWER,41.61,44.37,41.47,43.39,46055970 -2020-06-29,TATAPOWER,43.48,44.23,41.61,41.99,29327965 -2020-06-30,TATAPOWER,42.78,42.92,41.28,41.99,26717326 -2020-07-01,TATAPOWER,42.13,43.72,41.24,43.16,28893548 -2020-07-02,TATAPOWER,43.67,47.46,42.83,46.62,112201519 -2020-07-03,TATAPOWER,47.23,47.93,46.2,46.71,62701725 -2020-07-06,TATAPOWER,47.42,47.65,46.71,47.14,33194342 -2020-07-07,TATAPOWER,47.14,47.93,46.81,47.6,25556054 -2020-07-08,TATAPOWER,47.6,49.34,47.46,48.87,41927350 -2020-07-09,TATAPOWER,49.1,49.8,48.77,49.15,26268273 -2020-07-10,TATAPOWER,47.37,49.1,46.53,47.09,53816347 -2020-07-13,TATAPOWER,47.65,47.84,46.01,46.48,23184293 -2020-07-14,TATAPOWER,47.45,47.45,45.32,46.53,29076620 -2020-07-15,TATAPOWER,46.87,47.35,45.22,45.56,18652944 -2020-07-16,TATAPOWER,45.42,46.09,44.4,45.13,17980227 -2020-07-17,TATAPOWER,45.61,47.93,45.61,47.64,31130208 -2020-07-20,TATAPOWER,48.32,48.32,47.11,47.4,16776010 -2020-07-21,TATAPOWER,47.83,47.83,46.92,47.21,11941105 -2020-07-22,TATAPOWER,47.01,49.72,46.92,48.37,30638769 -2020-07-23,TATAPOWER,48.32,48.65,47.88,48.32,18215827 -2020-07-24,TATAPOWER,48.27,48.7,47.01,47.25,15734602 -2020-07-27,TATAPOWER,47.16,48.7,46.09,47.83,26232020 -2020-07-28,TATAPOWER,47.98,48.7,46.92,47.5,19972698 -2020-07-29,TATAPOWER,47.59,48.65,47.54,48.08,18443993 -2020-07-30,TATAPOWER,48.08,48.56,46.0,46.38,23600645 -2020-07-31,TATAPOWER,46.43,47.35,45.9,47.06,19704630 -2020-08-03,TATAPOWER,47.16,47.83,46.72,47.11,10560743 -2020-08-04,TATAPOWER,47.54,48.75,47.45,48.03,25280637 -2020-08-05,TATAPOWER,48.27,48.27,47.01,47.3,14901694 -2020-08-06,TATAPOWER,47.35,48.41,46.87,47.74,22695057 -2020-08-07,TATAPOWER,47.69,48.9,47.45,48.03,20079095 -2020-08-10,TATAPOWER,48.12,50.15,48.12,49.72,27048138 -2020-08-11,TATAPOWER,50.2,50.83,49.38,50.15,20281106 -2020-08-12,TATAPOWER,50.15,51.8,49.48,51.17,26298038 -2020-08-13,TATAPOWER,53.15,55.95,50.78,54.21,112756334 -2020-08-14,TATAPOWER,54.55,55.27,52.67,53.1,39660917 -2020-08-17,TATAPOWER,53.63,54.45,53.0,54.16,22574630 -2020-08-18,TATAPOWER,54.31,54.5,53.15,53.78,24508088 -2020-08-19,TATAPOWER,54.11,56.29,53.92,54.79,48760656 -2020-08-20,TATAPOWER,54.26,60.2,54.11,59.33,117113064 -2020-08-21,TATAPOWER,60.4,61.27,59.62,59.86,64263094 -2020-08-24,TATAPOWER,60.25,60.59,58.13,58.85,36278735 -2020-08-25,TATAPOWER,58.95,59.62,57.06,57.98,45582317 -2020-08-26,TATAPOWER,58.27,61.12,57.98,60.54,73743638 -2020-08-27,TATAPOWER,60.98,61.12,59.28,59.53,28622558 -2020-08-28,TATAPOWER,60.01,60.15,58.27,59.14,21774977 -2020-08-31,TATAPOWER,59.33,59.67,55.95,56.77,36839728 -2020-09-01,TATAPOWER,57.59,58.41,56.24,57.5,43683296 -2020-09-02,TATAPOWER,57.64,59.28,56.87,58.9,25823443 -2020-09-03,TATAPOWER,58.9,59.53,57.88,58.66,23071103 -2020-09-04,TATAPOWER,57.98,58.22,56.24,56.92,20139542 -2020-09-07,TATAPOWER,56.97,57.4,54.21,55.47,26138463 -2020-09-08,TATAPOWER,55.76,56.24,52.81,53.34,24213780 -2020-09-09,TATAPOWER,52.23,54.26,50.73,53.78,36318169 -2020-09-10,TATAPOWER,54.55,55.27,52.86,53.58,30550597 -2020-09-11,TATAPOWER,53.15,55.23,52.96,54.79,22160341 -2020-09-14,TATAPOWER,54.98,56.43,54.55,55.18,22921566 -2020-09-15,TATAPOWER,55.52,56.77,55.18,55.81,18732445 -2020-09-16,TATAPOWER,56.1,56.34,54.65,54.89,18216129 -2020-09-17,TATAPOWER,55.42,56.19,54.45,54.84,27360333 -2020-09-18,TATAPOWER,55.13,55.42,53.87,54.31,15697096 -2020-09-21,TATAPOWER,54.16,54.31,50.73,51.22,27253422 -2020-09-22,TATAPOWER,51.22,51.75,48.7,49.72,34523774 -2020-09-23,TATAPOWER,50.49,52.38,49.62,51.65,24481334 -2020-09-24,TATAPOWER,50.83,51.17,48.41,48.75,21625654 -2020-09-25,TATAPOWER,49.33,51.6,48.99,51.31,24165575 -2020-09-28,TATAPOWER,51.8,52.76,51.55,52.33,16189540 -2020-09-29,TATAPOWER,52.67,52.81,51.46,52.13,18384412 -2020-09-30,TATAPOWER,51.99,52.18,51.22,51.51,10804820 -2020-10-01,TATAPOWER,51.7,52.81,51.7,52.62,13913795 -2020-10-05,TATAPOWER,52.67,53.29,51.8,52.04,13583076 -2020-10-06,TATAPOWER,52.28,52.91,51.99,52.76,10850162 -2020-10-07,TATAPOWER,52.86,54.98,52.52,54.26,25064716 -2020-10-08,TATAPOWER,54.16,54.6,51.94,53.15,16737366 -2020-10-09,TATAPOWER,53.15,53.63,52.33,52.62,10432260 -2020-10-12,TATAPOWER,52.62,53.2,50.83,51.07,12879607 -2020-10-13,TATAPOWER,51.02,53.25,50.78,52.23,18622520 -2020-10-14,TATAPOWER,52.09,52.18,50.49,51.17,15451124 -2020-10-15,TATAPOWER,51.31,52.91,50.93,51.12,23963776 -2020-10-16,TATAPOWER,51.75,52.76,50.54,52.33,24636965 -2020-10-19,TATAPOWER,52.52,53.68,52.09,53.34,18875642 -2020-10-20,TATAPOWER,53.15,54.26,52.71,52.91,17720431 -2020-10-21,TATAPOWER,53.0,53.49,51.41,52.13,17054864 -2020-10-22,TATAPOWER,52.09,53.73,51.65,53.25,15185237 -2020-10-23,TATAPOWER,53.25,53.82,52.86,53.39,13365938 -2020-10-26,TATAPOWER,53.78,53.82,51.17,52.09,20120597 -2020-10-27,TATAPOWER,52.67,52.67,51.22,51.94,13240998 -2020-10-28,TATAPOWER,51.99,52.28,51.12,51.31,13646853 -2020-10-29,TATAPOWER,50.83,51.31,49.91,50.35,15351350 -2020-10-30,TATAPOWER,50.68,51.07,49.91,50.39,12994219 -2020-11-02,TATAPOWER,50.64,51.12,50.25,50.88,9575485 -2020-11-03,TATAPOWER,50.93,52.04,50.88,51.8,11671919 -2020-11-04,TATAPOWER,51.46,52.13,50.54,51.51,13555398 -2020-11-05,TATAPOWER,51.7,53.97,51.7,53.49,22517409 -2020-11-06,TATAPOWER,53.49,54.84,52.67,52.86,21662709 -2020-11-09,TATAPOWER,53.58,53.73,52.09,53.1,22041528 -2020-11-10,TATAPOWER,53.63,55.18,53.15,54.79,23878927 -2020-11-11,TATAPOWER,55.52,56.53,54.79,55.32,40249499 -2020-11-12,TATAPOWER,55.47,55.47,53.34,53.73,19585504 -2020-11-13,TATAPOWER,53.15,53.87,52.76,53.39,15417488 -2020-11-14,TATAPOWER,54.11,54.31,53.68,54.07,2578865 -2020-11-17,TATAPOWER,54.6,56.24,54.02,55.71,26801425 -2020-11-18,TATAPOWER,55.9,59.19,55.76,58.56,54298315 -2020-11-19,TATAPOWER,58.22,59.38,56.77,57.16,28987133 -2020-11-20,TATAPOWER,57.55,57.88,54.79,56.14,23428511 -2020-11-23,TATAPOWER,56.87,57.74,55.85,56.87,24196085 -2020-11-24,TATAPOWER,57.35,58.13,56.39,57.93,25057495 -2020-11-25,TATAPOWER,58.41,61.75,58.17,59.43,75949155 -2020-11-26,TATAPOWER,60.11,60.59,59.14,60.25,30119954 -2020-11-27,TATAPOWER,60.88,63.05,60.35,62.72,56608140 -2020-12-01,TATAPOWER,63.39,67.11,62.81,66.53,70704403 -2020-12-02,TATAPOWER,67.16,67.31,64.45,65.66,46261091 -2020-12-03,TATAPOWER,66.19,67.35,65.32,66.92,37361699 -2020-12-04,TATAPOWER,69.29,71.12,67.02,69.24,97738908 -2020-12-07,TATAPOWER,70.01,70.88,68.75,69.24,39355314 -2020-12-08,TATAPOWER,70.54,70.64,67.89,69.58,43645664 -2020-12-09,TATAPOWER,70.16,72.48,69.48,70.69,58476323 -2020-12-10,TATAPOWER,70.54,70.98,68.61,70.2,29242808 -2020-12-11,TATAPOWER,70.3,71.61,69.72,70.35,36847385 -2020-12-14,TATAPOWER,70.98,71.61,70.35,70.98,20767955 -2020-12-15,TATAPOWER,70.93,72.96,70.06,72.62,38943070 -2020-12-16,TATAPOWER,72.96,73.88,72.14,73.59,36595158 -2020-12-17,TATAPOWER,73.68,74.12,72.14,72.67,28073186 -2020-12-18,TATAPOWER,72.48,73.88,71.17,73.49,49891456 -2020-12-21,TATAPOWER,73.3,73.3,64.16,66.73,51731072 -2020-12-22,TATAPOWER,66.68,69.48,64.45,69.24,46224467 -2020-12-23,TATAPOWER,69.58,71.94,69.09,71.65,30689573 -2020-12-24,TATAPOWER,72.09,73.05,71.75,71.99,23223241 -2020-12-28,TATAPOWER,72.72,75.33,72.57,74.6,35601036 -2020-12-29,TATAPOWER,75.37,76.15,73.68,73.97,28745694 -2020-12-30,TATAPOWER,74.36,74.36,72.67,73.25,17918812 -2021-01-01,TATAPOWER,73.44,75.13,73.25,74.75,19041567 -2021-01-04,TATAPOWER,75.42,76.97,74.89,76.58,23712305 -2021-01-05,TATAPOWER,75.37,79.43,75.28,78.42,46181972 -2021-01-06,TATAPOWER,79.24,80.69,78.03,79.67,46157617 -2021-01-07,TATAPOWER,80.35,80.83,78.76,79.09,35219703 -2021-01-08,TATAPOWER,81.51,81.75,79.82,80.25,41178215 -2021-01-11,TATAPOWER,80.79,81.12,79.38,80.5,25575169 -2021-01-12,TATAPOWER,80.21,84.36,79.87,83.15,43670529 -2021-01-13,TATAPOWER,83.97,84.7,80.93,82.96,37272052 -2021-01-14,TATAPOWER,83.2,84.22,82.04,83.06,20620191 -2021-01-15,TATAPOWER,83.49,85.04,81.51,82.67,35416980 -2021-01-18,TATAPOWER,82.96,82.96,78.27,79.34,31480725 -2021-01-19,TATAPOWER,79.96,82.81,79.82,82.52,25469132 -2021-01-20,TATAPOWER,82.72,83.54,81.32,81.95,19476831 -2021-01-21,TATAPOWER,82.62,82.81,79.43,80.21,16889392 -2021-01-22,TATAPOWER,80.11,80.3,75.33,76.73,42934185 -2021-01-25,TATAPOWER,81.17,81.17,75.37,76.58,55671719 -2021-01-27,TATAPOWER,76.97,77.11,73.1,73.39,47062543 -2021-01-28,TATAPOWER,72.48,75.28,71.94,74.5,40097316 -2021-01-29,TATAPOWER,75.91,75.95,72.48,72.86,28386915 -2021-02-01,TATAPOWER,73.83,78.47,71.99,77.21,45909331 -2021-02-02,TATAPOWER,78.76,81.27,76.97,80.79,47955673 -2021-02-03,TATAPOWER,81.32,82.62,79.48,81.37,41816643 -2021-02-04,TATAPOWER,82.09,87.45,81.61,86.58,94513383 -2021-02-05,TATAPOWER,88.37,88.56,82.14,84.51,98504307 -2021-02-08,TATAPOWER,85.04,88.56,84.55,86.97,70145365 -2021-02-09,TATAPOWER,87.12,87.4,83.54,84.22,37086127 -2021-02-10,TATAPOWER,85.09,86.92,83.44,85.13,57056934 -2021-02-11,TATAPOWER,85.71,86.15,84.55,84.84,18482937 -2021-02-12,TATAPOWER,85.04,85.52,83.1,84.36,18854969 -2021-02-15,TATAPOWER,85.04,85.91,83.44,83.78,28371641 -2021-02-16,TATAPOWER,84.46,87.94,83.68,87.21,45833754 -2021-02-17,TATAPOWER,87.84,89.34,86.78,88.03,66947755 -2021-02-18,TATAPOWER,88.66,90.88,87.16,89.97,48616071 -2021-02-19,TATAPOWER,90.26,91.66,86.34,88.03,69544392 -2021-02-22,TATAPOWER,87.89,89.39,86.0,87.07,38203233 -2021-02-23,TATAPOWER,87.65,90.26,86.78,88.95,43925417 -2021-02-24,TATAPOWER,89.72,91.32,88.95,90.88,27561130 -2021-02-25,TATAPOWER,91.71,94.36,91.17,92.77,70938332 -2021-02-26,TATAPOWER,91.61,93.15,89.87,91.95,50696555 -2021-03-01,TATAPOWER,93.35,96.15,92.33,94.6,62133610 -2021-03-02,TATAPOWER,96.63,97.41,94.7,96.97,67108317 -2021-03-03,TATAPOWER,101.08,101.95,99.05,101.71,85272517 -2021-03-04,TATAPOWER,100.31,110.16,99.29,105.62,147425687 -2021-03-05,TATAPOWER,106.97,106.97,100.5,103.74,75015270 -2021-03-08,TATAPOWER,105.23,108.08,104.56,105.38,57273663 -2021-03-09,TATAPOWER,106.3,106.92,101.18,103.4,51804429 -2021-03-10,TATAPOWER,105.43,105.57,102.24,103.74,43852673 -2021-03-12,TATAPOWER,104.75,110.65,103.4,109.44,162828658 -2021-03-15,TATAPOWER,110.16,110.31,104.36,107.79,101454870 -2021-03-16,TATAPOWER,108.23,108.52,105.43,106.01,50275101 -2021-03-17,TATAPOWER,105.52,106.78,98.95,99.82,64241698 -2021-03-18,TATAPOWER,101.08,103.01,92.77,97.16,102669579 -2021-03-19,TATAPOWER,96.63,101.22,93.06,100.64,118996777 -2021-03-22,TATAPOWER,101.37,102.91,100.31,101.22,74913152 -2021-03-23,TATAPOWER,101.42,102.38,100.5,101.03,41887531 -2021-03-24,TATAPOWER,99.53,102.04,97.45,97.84,49603176 -2021-03-25,TATAPOWER,98.37,98.76,93.35,95.33,78179436 -2021-03-26,TATAPOWER,97.55,100.84,96.63,99.97,78988471 -2021-03-30,TATAPOWER,101.8,101.8,99.34,100.11,47450305 -2021-03-31,TATAPOWER,100.16,102.29,99.39,99.77,35702981 -2021-04-01,TATAPOWER,100.4,101.95,100.06,101.51,34637782 -2021-04-05,TATAPOWER,101.47,101.95,97.07,99.87,48340372 -2021-04-06,TATAPOWER,100.31,103.74,99.0,101.18,56713336 -2021-04-07,TATAPOWER,100.84,102.09,100.02,100.93,36218955 -2021-04-08,TATAPOWER,101.47,103.16,101.18,101.42,36910799 -2021-04-09,TATAPOWER,101.8,102.62,99.53,100.6,35350727 -2021-04-12,TATAPOWER,97.6,97.6,86.87,89.1,125893617 -2021-04-13,TATAPOWER,89.19,93.06,88.47,92.62,76861733 -2021-04-15,TATAPOWER,91.51,93.44,90.16,90.98,38846301 -2021-04-16,TATAPOWER,91.8,94.65,90.88,93.88,49515934 -2021-04-19,TATAPOWER,89.29,91.75,88.71,90.64,43657515 -2021-04-20,TATAPOWER,92.77,92.77,89.29,90.45,35631799 -2021-04-22,TATAPOWER,90.84,91.8,89.29,91.08,34186730 -2021-04-23,TATAPOWER,91.03,93.64,90.4,92.43,40943046 -2021-04-26,TATAPOWER,92.48,93.88,92.28,93.06,24546834 -2021-04-27,TATAPOWER,93.69,95.14,93.15,94.7,26892254 -2021-04-28,TATAPOWER,95.28,95.81,94.36,94.65,32345591 -2021-04-29,TATAPOWER,95.57,96.83,94.17,94.36,39809692 -2021-04-30,TATAPOWER,93.69,97.99,93.01,95.52,40125740 -2021-05-03,TATAPOWER,94.65,97.02,93.11,96.49,37404501 -2021-05-04,TATAPOWER,97.21,99.92,96.63,97.65,55562146 -2021-05-05,TATAPOWER,98.95,99.48,96.88,98.57,25421812 -2021-05-06,TATAPOWER,99.1,101.13,98.18,99.44,35150275 -2021-05-07,TATAPOWER,100.35,100.45,98.81,99.24,28791094 -2021-05-10,TATAPOWER,100.26,106.78,99.73,106.25,70028129 -2021-05-11,TATAPOWER,105.33,107.41,103.49,105.67,64737614 -2021-05-12,TATAPOWER,106.64,106.83,101.61,103.01,61946163 -2021-05-14,TATAPOWER,102.77,104.36,97.6,98.08,66640242 -2021-05-17,TATAPOWER,99.05,100.79,98.23,99.97,40412520 -2021-05-18,TATAPOWER,101.47,103.74,101.13,101.8,40666745 -2021-05-19,TATAPOWER,101.51,103.4,100.4,100.74,31394002 -2021-05-20,TATAPOWER,101.66,101.9,99.0,99.48,19494462 -2021-05-21,TATAPOWER,100.35,102.43,99.82,101.37,27004076 -2021-05-24,TATAPOWER,102.04,104.32,100.98,103.69,41530007 -2021-05-25,TATAPOWER,104.65,105.67,103.06,103.83,35294915 -2021-05-26,TATAPOWER,104.36,104.65,102.24,102.53,26772472 -2021-05-27,TATAPOWER,102.53,103.4,101.37,102.77,21200089 -2021-05-28,TATAPOWER,103.59,103.88,101.56,101.8,19973552 -2021-05-31,TATAPOWER,101.76,103.35,100.31,102.87,29739476 -2021-06-01,TATAPOWER,102.82,102.82,100.21,101.13,25038000 -2021-06-02,TATAPOWER,100.98,104.75,100.84,104.46,31238619 -2021-06-03,TATAPOWER,106.3,106.78,104.27,104.99,38360946 -2021-06-04,TATAPOWER,105.43,105.43,103.4,104.51,19048139 -2021-06-07,TATAPOWER,105.33,111.13,104.65,109.53,95358858 -2021-06-08,TATAPOWER,110.55,115.19,110.16,113.11,93023993 -2021-06-09,TATAPOWER,116.68,128.23,114.99,120.45,360661838 -2021-06-10,TATAPOWER,123.69,126.01,120.89,123.3,140351463 -2021-06-11,TATAPOWER,124.42,124.42,120.07,121.47,62530141 -2021-06-14,TATAPOWER,122.0,122.0,112.67,119.25,86326236 -2021-06-15,TATAPOWER,120.79,121.37,117.6,118.04,45450324 -2021-06-16,TATAPOWER,117.89,123.59,116.11,121.71,84445896 -2021-06-17,TATAPOWER,121.27,124.16,119.66,121.27,73801920 -2021-06-18,TATAPOWER,121.66,122.0,114.42,118.82,73972898 -2021-06-21,TATAPOWER,115.64,121.32,115.4,120.63,44593802 -2021-06-22,TATAPOWER,121.51,122.39,118.29,118.82,44246677 -2021-06-23,TATAPOWER,119.85,120.54,117.94,118.14,29338636 -2021-06-24,TATAPOWER,118.14,118.82,115.64,116.28,28009357 -2021-06-25,TATAPOWER,117.31,119.95,116.96,118.48,25945027 -2021-06-28,TATAPOWER,119.36,120.83,118.19,119.9,27616278 -2021-06-29,TATAPOWER,120.29,122.05,119.12,120.14,30981874 -2021-06-30,TATAPOWER,120.73,121.22,119.07,119.46,30099781 -2021-07-01,TATAPOWER,120.14,120.14,118.38,118.73,18570986 -2021-07-02,TATAPOWER,119.36,119.95,117.99,118.33,22789936 -2021-07-05,TATAPOWER,119.31,124.16,119.12,123.18,61606669 -2021-07-06,TATAPOWER,123.28,123.76,119.41,120.34,31062811 -2021-07-07,TATAPOWER,120.34,121.81,119.51,121.17,19773453 -2021-07-08,TATAPOWER,121.42,124.11,119.75,120.73,33870196 -2021-07-09,TATAPOWER,120.34,122.1,119.07,121.76,24078290 -2021-07-12,TATAPOWER,123.28,123.57,120.78,121.12,26731429 -2021-07-13,TATAPOWER,121.51,122.54,120.29,121.37,19316578 -2021-07-14,TATAPOWER,122.3,123.28,121.42,121.86,23276074 -2021-07-15,TATAPOWER,122.15,123.76,121.47,121.76,22522585 -2021-07-16,TATAPOWER,122.69,122.69,120.98,121.47,13479996 -2021-07-19,TATAPOWER,123.52,125.67,121.91,123.08,65614163 -2021-07-20,TATAPOWER,122.93,123.62,118.58,119.17,48822351 -2021-07-22,TATAPOWER,120.73,121.51,119.75,121.02,20890960 -2021-07-23,TATAPOWER,122.2,122.74,119.95,120.24,18344408 -2021-07-26,TATAPOWER,120.34,121.07,119.46,119.95,14838935 -2021-07-27,TATAPOWER,120.14,121.07,117.6,118.53,16292819 -2021-07-28,TATAPOWER,118.82,119.21,115.84,117.75,19451371 -2021-07-29,TATAPOWER,118.14,121.32,118.09,120.1,16366211 -2021-07-30,TATAPOWER,119.95,123.91,119.66,122.3,30163350 -2021-08-02,TATAPOWER,123.81,131.1,122.83,130.56,102355625 -2021-08-03,TATAPOWER,131.49,132.57,129.34,129.73,50457587 -2021-08-04,TATAPOWER,130.12,131.74,127.29,128.8,33758053 -2021-08-05,TATAPOWER,129.29,132.47,126.8,131.64,39952286 -2021-08-06,TATAPOWER,132.33,133.84,131.4,132.23,47743493 -2021-08-09,TATAPOWER,134.04,134.04,127.48,129.19,66874756 -2021-08-10,TATAPOWER,129.59,130.86,124.3,127.24,31526384 -2021-08-11,TATAPOWER,127.48,128.8,123.76,126.8,32222624 -2021-08-12,TATAPOWER,127.43,131.3,127.04,130.76,31898731 -2021-08-13,TATAPOWER,131.44,131.59,129.15,129.68,23715152 -2021-08-16,TATAPOWER,129.68,131.15,128.8,129.24,17472608 -2021-08-17,TATAPOWER,129.24,130.07,125.72,128.26,21755033 -2021-08-18,TATAPOWER,128.85,128.95,127.29,127.63,18082061 -2021-08-20,TATAPOWER,126.21,127.38,122.54,123.47,27402061 -2021-08-23,TATAPOWER,124.35,125.09,119.07,122.25,30434681 -2021-08-24,TATAPOWER,122.3,123.86,120.98,123.18,22809811 -2021-08-25,TATAPOWER,123.67,124.74,122.79,123.32,18144345 -2021-08-26,TATAPOWER,123.72,123.86,121.86,122.93,16968193 -2021-08-27,TATAPOWER,122.93,124.84,122.49,124.5,12708091 -2021-08-30,TATAPOWER,125.62,127.29,125.23,126.36,17545528 -2021-08-31,TATAPOWER,127.48,127.87,125.48,126.26,24301446 -2021-09-01,TATAPOWER,126.9,131.35,125.92,130.52,31166001 -2021-09-02,TATAPOWER,130.96,131.88,129.73,130.71,25276744 -2021-09-03,TATAPOWER,131.15,132.52,130.37,130.96,19000628 -2021-09-06,TATAPOWER,131.49,131.69,129.15,129.34,14304796 -2021-09-07,TATAPOWER,129.54,129.68,126.45,127.24,14561241 -2021-09-08,TATAPOWER,127.78,130.61,126.7,130.37,16351745 -2021-09-09,TATAPOWER,130.32,131.4,128.9,129.88,14453584 -2021-09-13,TATAPOWER,129.88,129.88,127.58,128.22,13771980 -2021-09-14,TATAPOWER,128.66,130.42,128.46,130.12,13305823 -2021-09-15,TATAPOWER,130.22,139.22,129.93,137.02,68917060 -2021-09-16,TATAPOWER,136.97,138.93,135.5,137.22,24490647 -2021-09-17,TATAPOWER,137.8,138.44,133.16,134.92,27560843 -2021-09-20,TATAPOWER,134.62,136.34,130.32,131.4,21535092 -2021-09-21,TATAPOWER,131.84,133.35,128.36,132.91,22526116 -2021-09-22,TATAPOWER,133.99,136.63,133.45,134.87,21321952 -2021-09-23,TATAPOWER,136.19,141.77,135.75,140.54,42890085 -2021-09-24,TATAPOWER,141.86,142.21,135.7,136.09,29040576 -2021-09-27,TATAPOWER,137.27,137.36,133.79,135.75,18192368 -2021-09-28,TATAPOWER,136.97,139.76,136.04,137.02,29196888 -2021-09-29,TATAPOWER,136.78,155.32,135.9,148.32,126746990 -2021-09-30,TATAPOWER,149.2,157.71,148.03,155.32,111302311 -2021-10-01,TATAPOWER,155.32,161.38,153.21,160.21,90310679 -2021-10-04,TATAPOWER,162.65,168.77,160.45,164.95,93787605 -2021-10-05,TATAPOWER,165.35,180.75,164.71,175.52,161189379 -2021-10-06,TATAPOWER,178.9,178.9,169.06,172.15,101232618 -2021-10-07,TATAPOWER,174.49,180.02,173.03,173.91,73313810 -2021-10-08,TATAPOWER,176.25,176.3,171.22,173.03,43365657 -2021-10-11,TATAPOWER,174.0,189.51,173.17,187.36,126307288 -2021-10-12,TATAPOWER,190.69,194.4,185.7,191.57,104950239 -2021-10-13,TATAPOWER,197.29,227.37,195.67,219.35,305037222 -2021-10-14,TATAPOWER,229.92,231.87,215.93,217.79,126938132 -2021-10-18,TATAPOWER,222.58,259.12,218.28,251.74,273591610 -2021-10-19,TATAPOWER,260.25,262.06,216.71,224.78,245771135 -2021-10-20,TATAPOWER,220.13,231.19,212.8,225.37,219286012 -2021-10-21,TATAPOWER,228.94,229.33,215.78,221.26,82393222 -2021-10-22,TATAPOWER,223.56,228.74,211.33,217.2,85764004 -2021-10-25,TATAPOWER,219.74,220.04,203.5,208.98,92057542 -2021-10-26,TATAPOWER,210.4,227.28,209.62,220.43,113036438 -2021-10-27,TATAPOWER,226.49,227.67,217.88,219.4,78577000 -2021-10-28,TATAPOWER,219.94,219.94,211.92,213.29,64733467 -2021-10-29,TATAPOWER,205.95,212.99,197.04,209.67,115032835 -2021-11-01,TATAPOWER,215.19,220.33,209.76,218.13,59687720 -2021-11-02,TATAPOWER,223.07,229.92,222.34,223.56,91597155 -2021-11-03,TATAPOWER,225.03,225.91,221.31,223.85,49974804 -2021-11-04,TATAPOWER,226.79,228.11,225.61,226.35,14860447 -2021-11-08,TATAPOWER,227.96,230.55,223.8,229.48,53880144 -2021-11-09,TATAPOWER,229.92,242.59,229.58,236.67,103894620 -2021-11-10,TATAPOWER,236.18,236.18,231.19,231.87,47845906 -2021-11-11,TATAPOWER,232.36,236.08,230.46,234.57,50433666 -2021-11-12,TATAPOWER,236.77,237.16,230.9,234.66,42038250 -2021-11-15,TATAPOWER,236.62,238.72,234.13,236.42,32578602 -2021-11-16,TATAPOWER,236.91,242.29,236.28,239.21,47776299 -2021-11-17,TATAPOWER,239.21,247.04,237.75,244.5,58883464 -2021-11-18,TATAPOWER,244.99,246.6,227.42,231.97,82052417 -2021-11-22,TATAPOWER,233.24,233.24,219.16,222.73,62459802 -2021-11-23,TATAPOWER,219.11,232.85,217.39,231.83,61158286 -2021-11-24,TATAPOWER,234.81,241.37,232.17,233.39,67847218 -2021-11-25,TATAPOWER,234.27,239.11,228.94,237.55,51777691 -2021-11-26,TATAPOWER,232.85,235.1,220.87,222.43,80108784 -2021-11-29,TATAPOWER,221.11,221.85,208.64,213.92,83187881 -2021-11-30,TATAPOWER,217.15,223.31,208.49,212.11,222571262 -2021-12-01,TATAPOWER,215.24,222.38,210.35,220.33,67127202 -2021-12-02,TATAPOWER,225.47,225.47,216.42,221.5,78572738 -2021-12-03,TATAPOWER,221.9,223.36,219.5,220.72,48145736 -2021-12-06,TATAPOWER,220.72,221.7,215.34,216.07,34399066 -2021-12-07,TATAPOWER,219.16,222.82,217.93,221.55,36287629 -2021-12-08,TATAPOWER,223.07,225.81,222.09,224.44,30348053 -2021-12-09,TATAPOWER,224.93,225.91,221.9,222.78,23516676 -2021-12-10,TATAPOWER,221.5,224.93,220.53,223.07,26363105 -2021-12-13,TATAPOWER,225.12,231.39,224.05,225.27,40382575 -2021-12-14,TATAPOWER,225.03,225.03,220.62,224.1,24698002 -2021-12-15,TATAPOWER,224.05,227.37,222.14,222.92,20127541 -2021-12-16,TATAPOWER,224.83,225.08,214.41,217.1,40645402 -2021-12-17,TATAPOWER,217.88,217.88,209.37,211.13,38813929 -2021-12-20,TATAPOWER,205.95,207.37,198.41,204.58,47944121 -2021-12-21,TATAPOWER,208.39,211.57,205.31,207.32,33006180 -2021-12-22,TATAPOWER,209.86,213.97,208.69,213.29,21655596 -2021-12-23,TATAPOWER,215.24,216.47,212.75,213.33,16940883 -2021-12-24,TATAPOWER,214.31,214.7,209.52,212.11,18770416 -2021-12-27,TATAPOWER,211.92,213.04,209.18,212.65,15870056 -2021-12-28,TATAPOWER,213.97,217.39,213.77,216.81,19058757 -2021-12-29,TATAPOWER,216.22,218.42,214.12,214.7,14504319 -2021-12-30,TATAPOWER,213.97,216.22,212.36,213.63,14315067 -2022-01-03,TATAPOWER,216.42,219.06,211.33,218.57,19062825 -2022-01-04,TATAPOWER,219.45,223.31,216.22,221.41,32469988 -2022-01-05,TATAPOWER,221.5,221.65,218.18,218.67,17271276 -2022-01-06,TATAPOWER,216.66,224.83,214.75,223.51,27537005 -2022-01-07,TATAPOWER,225.32,227.81,222.19,224.83,34595209 -2022-01-10,TATAPOWER,225.96,228.4,225.42,226.74,22061859 -2022-01-11,TATAPOWER,227.96,231.58,226.79,228.06,25489182 -2022-01-12,TATAPOWER,229.82,234.47,229.43,232.61,32665403 -2022-01-13,TATAPOWER,233.83,241.37,231.39,240.0,50250827 -2022-01-14,TATAPOWER,238.43,243.13,237.26,239.11,36940487 -2022-01-17,TATAPOWER,240.58,243.86,239.7,242.49,25339181 -2022-01-18,TATAPOWER,244.59,245.18,232.66,233.93,30408196 -2022-01-19,TATAPOWER,233.83,244.3,230.95,243.13,36751594 -2022-01-20,TATAPOWER,244.59,246.7,239.85,243.27,35990609 -2022-01-21,TATAPOWER,240.48,245.38,233.39,236.72,35507032 -2022-01-24,TATAPOWER,237.26,238.58,221.7,224.59,43279408 -2022-01-25,TATAPOWER,221.36,235.64,218.18,233.64,39449718 -2022-01-27,TATAPOWER,230.41,237.11,227.47,235.84,35920383 -2022-01-28,TATAPOWER,239.41,244.59,237.6,238.77,34523855 -2022-01-31,TATAPOWER,242.59,244.15,240.0,240.73,24939671 -2022-02-01,TATAPOWER,244.1,250.86,239.51,244.45,74185275 -2022-02-02,TATAPOWER,246.45,249.49,243.86,245.18,25162901 -2022-02-03,TATAPOWER,245.13,248.9,243.91,247.38,27724870 -2022-02-04,TATAPOWER,248.31,252.32,247.53,248.85,39309420 -2022-02-07,TATAPOWER,249.97,251.15,245.13,246.35,32770930 -2022-02-08,TATAPOWER,247.04,248.12,227.57,229.77,82053977 -2022-02-09,TATAPOWER,231.58,233.73,227.57,232.85,35604075 -2022-02-10,TATAPOWER,233.34,239.21,229.04,236.08,55153254 -2022-02-11,TATAPOWER,234.81,236.82,225.22,227.28,36050888 -2022-02-14,TATAPOWER,221.11,221.94,211.33,215.73,38301829 -2022-02-15,TATAPOWER,217.93,226.74,214.07,225.42,36314556 -2022-02-16,TATAPOWER,228.35,231.78,225.12,226.35,35144286 -2022-02-17,TATAPOWER,228.3,228.79,222.09,222.82,23381354 -2022-02-18,TATAPOWER,222.09,225.03,219.79,220.87,18717812 -2022-02-21,TATAPOWER,219.16,222.73,217.44,220.13,24657963 -2022-02-22,TATAPOWER,213.29,219.99,212.6,217.84,29360421 -2022-02-23,TATAPOWER,221.11,221.9,215.58,216.42,23583042 -2022-02-24,TATAPOWER,208.39,211.48,198.85,199.88,60097152 -2022-02-25,TATAPOWER,205.46,216.51,205.02,215.24,52157687 -2022-02-28,TATAPOWER,212.8,219.5,209.47,218.23,35508015 -2022-03-02,TATAPOWER,215.24,222.34,213.68,220.53,28297089 -2022-03-03,TATAPOWER,224.05,225.56,221.01,221.7,22429798 -2022-03-04,TATAPOWER,220.13,221.55,216.03,216.66,22427429 -2022-03-07,TATAPOWER,212.31,214.95,207.66,211.52,23498823 -2022-03-08,TATAPOWER,210.35,222.87,209.96,222.04,41105290 -2022-03-09,TATAPOWER,224.15,226.2,221.41,224.29,25437632 -2022-03-10,TATAPOWER,229.92,230.75,224.93,227.23,25462569 -2022-03-11,TATAPOWER,226.89,229.18,225.32,228.11,18163055 -2022-03-14,TATAPOWER,228.06,229.58,225.56,226.54,12074559 -2022-03-15,TATAPOWER,226.93,228.25,220.43,222.48,16150855 -2022-03-16,TATAPOWER,225.03,226.69,224.1,225.47,12428032 -2022-03-17,TATAPOWER,228.55,228.89,226.3,226.74,16453329 -2022-03-21,TATAPOWER,227.91,228.35,222.43,223.02,12356508 -2022-03-22,TATAPOWER,224.15,226.89,221.41,226.4,14893566 -2022-03-23,TATAPOWER,227.33,232.32,226.64,229.23,29507641 -2022-03-24,TATAPOWER,228.94,235.79,227.91,234.32,31525902 -2022-03-25,TATAPOWER,234.81,239.02,234.03,236.13,24286187 -2022-03-28,TATAPOWER,237.3,238.72,232.32,234.42,14835527 -2022-03-29,TATAPOWER,238.33,239.6,233.34,233.93,20061075 -2022-03-30,TATAPOWER,235.74,239.6,232.61,236.47,22893839 -2022-03-31,TATAPOWER,237.65,237.65,232.51,233.49,13956014 -2022-04-01,TATAPOWER,232.51,241.02,231.97,240.14,25666798 -2022-04-04,TATAPOWER,241.81,248.07,240.78,246.5,39380622 -2022-04-05,TATAPOWER,248.36,269.3,246.65,267.68,94568156 -2022-04-06,TATAPOWER,269.98,290.09,267.19,283.53,227551020 -2022-04-07,TATAPOWER,286.03,291.6,270.03,271.79,151174247 -2022-04-08,TATAPOWER,274.83,276.68,267.15,272.09,64353330 -2022-04-11,TATAPOWER,274.92,282.21,274.29,276.78,47972951 -2022-04-12,TATAPOWER,277.22,277.22,265.73,269.2,44771140 -2022-04-13,TATAPOWER,272.58,274.24,266.41,267.19,31460232 -2022-04-18,TATAPOWER,262.11,262.11,246.55,252.32,89819229 -2022-04-19,TATAPOWER,254.87,256.33,237.26,241.12,53483065 -2022-04-20,TATAPOWER,244.59,249.19,241.22,244.25,41573598 -2022-04-21,TATAPOWER,247.53,254.57,245.28,253.25,40617734 -2022-04-22,TATAPOWER,252.42,253.4,246.84,247.63,30569068 -2022-04-25,TATAPOWER,242.64,246.11,239.41,242.0,24620801 -2022-04-26,TATAPOWER,245.72,246.01,242.69,243.47,17965504 -2022-04-27,TATAPOWER,242.44,249.73,240.19,242.0,32027943 -2022-04-28,TATAPOWER,245.47,245.47,239.11,242.88,20911099 -2022-04-29,TATAPOWER,245.47,247.72,235.64,237.11,26234765 -2022-05-02,TATAPOWER,234.81,244.25,233.24,243.13,26535475 -2022-05-04,TATAPOWER,244.45,248.7,237.6,239.65,30780217 -2022-05-05,TATAPOWER,243.57,245.87,239.65,242.15,24304759 -2022-05-06,TATAPOWER,237.75,241.66,235.45,239.9,28044381 -2022-05-09,TATAPOWER,229.92,231.39,218.23,225.03,60959066 -2022-05-10,TATAPOWER,224.98,229.43,215.88,217.35,30274946 -2022-05-11,TATAPOWER,217.98,224.83,214.75,221.6,35097575 -2022-05-12,TATAPOWER,220.92,222.14,212.36,214.31,29320356 -2022-05-13,TATAPOWER,220.13,224.24,216.51,217.98,33108597 -2022-05-16,TATAPOWER,220.04,222.73,215.73,221.7,22192986 -2022-05-17,TATAPOWER,224.0,237.26,222.92,235.94,34735919 -2022-05-18,TATAPOWER,238.09,238.09,231.39,232.56,25004758 -2022-05-19,TATAPOWER,224.54,227.57,221.46,223.51,23697546 -2022-05-20,TATAPOWER,227.47,230.9,225.27,228.21,18294157 -2022-05-23,TATAPOWER,229.87,230.8,223.8,224.83,16642801 -2022-05-24,TATAPOWER,225.22,226.4,219.89,222.09,17636195 -2022-05-25,TATAPOWER,224.05,224.93,215.24,216.12,16194564 -2022-05-26,TATAPOWER,218.13,219.45,205.65,216.66,34963419 -2022-05-27,TATAPOWER,220.82,221.9,217.88,219.79,16159280 -2022-05-30,TATAPOWER,222.97,228.84,222.09,228.21,19674867 -2022-05-31,TATAPOWER,227.86,232.46,226.3,230.06,21535025 -2022-06-01,TATAPOWER,228.55,231.09,225.56,227.72,14805104 -2022-06-02,TATAPOWER,226.98,230.8,226.3,229.14,13296442 -2022-06-03,TATAPOWER,231.19,231.73,225.22,226.05,11433422 -2022-06-06,TATAPOWER,226.0,228.55,222.63,227.23,11689465 -2022-06-07,TATAPOWER,225.91,230.41,224.78,229.67,14994271 -2022-06-08,TATAPOWER,230.85,231.29,226.1,227.96,13235033 -2022-06-09,TATAPOWER,226.98,229.62,226.4,228.01,10241164 -2022-06-10,TATAPOWER,226.4,227.37,224.05,225.27,9619461 -2022-06-13,TATAPOWER,218.62,221.46,214.17,214.75,19190225 -2022-06-14,TATAPOWER,210.06,219.55,210.01,215.63,16235651 -2022-06-15,TATAPOWER,217.95,219.23,215.29,215.93,11820899 -2022-06-16,TATAPOWER,219.33,220.22,206.12,206.91,22486470 -2022-06-17,TATAPOWER,206.91,211.0,204.19,207.4,20447908 -2022-06-20,TATAPOWER,208.88,209.96,187.38,192.21,46007687 -2022-06-21,TATAPOWER,195.07,204.88,189.84,201.73,40390379 -2022-06-22,TATAPOWER,200.89,201.78,196.25,198.52,19099052 -2022-06-23,TATAPOWER,198.52,202.07,195.91,200.15,20176334 -2022-06-24,TATAPOWER,202.07,205.87,200.89,205.03,16789270 -2022-06-27,TATAPOWER,207.0,208.68,204.79,205.28,18526023 -2022-06-28,TATAPOWER,203.26,206.26,202.07,205.77,13321760 -2022-06-29,TATAPOWER,203.26,206.81,202.91,204.44,12179447 -2022-06-30,TATAPOWER,204.44,206.36,198.62,199.41,16161389 -2022-07-01,TATAPOWER,199.9,204.79,197.83,204.14,15807993 -2022-07-04,TATAPOWER,204.83,209.86,204.34,208.53,14714951 -2022-07-05,TATAPOWER,211.54,214.11,209.08,209.86,18209477 -2022-07-06,TATAPOWER,209.57,211.79,207.2,211.05,13022748 -2022-07-07,TATAPOWER,212.97,213.32,209.37,211.59,14827327 -2022-07-08,TATAPOWER,214.7,217.8,211.79,217.01,17940782 -2022-07-11,TATAPOWER,215.98,218.84,215.29,217.7,14996210 -2022-07-12,TATAPOWER,216.82,221.11,216.08,218.44,14294272 -2022-07-13,TATAPOWER,218.94,220.17,216.82,217.7,11090495 -2022-07-14,TATAPOWER,219.83,220.17,216.13,218.3,11027964 -2022-07-15,TATAPOWER,218.84,223.08,218.59,221.9,13191940 -2022-07-18,TATAPOWER,223.82,225.74,222.39,224.66,11035599 -2022-07-19,TATAPOWER,223.52,226.33,223.38,224.85,7716506 -2022-07-20,TATAPOWER,226.83,227.42,223.67,224.46,10163009 -2022-07-21,TATAPOWER,223.57,227.71,223.38,226.93,11218003 -2022-07-22,TATAPOWER,227.02,230.77,227.02,227.67,12459803 -2022-07-25,TATAPOWER,228.21,230.13,226.33,229.29,10169772 -2022-07-26,TATAPOWER,229.79,230.28,221.99,223.03,11541475 -2022-07-27,TATAPOWER,217.85,220.86,212.53,214.99,33675845 -2022-07-28,TATAPOWER,217.36,218.4,213.91,215.14,22716582 -2022-07-29,TATAPOWER,217.16,219.58,215.83,218.84,19006987 -2022-08-01,TATAPOWER,219.23,228.06,218.54,227.17,22010178 -2022-08-02,TATAPOWER,226.83,230.38,224.07,229.44,20231195 -2022-08-03,TATAPOWER,228.8,234.03,227.86,229.29,25614730 -2022-08-04,TATAPOWER,230.57,231.56,222.19,224.51,20979139 -2022-08-05,TATAPOWER,225.5,230.03,224.56,228.9,33228441 -2022-08-08,TATAPOWER,228.85,229.64,224.56,225.1,11852419 -2022-08-10,TATAPOWER,226.33,227.22,224.02,225.35,11392194 -2022-08-11,TATAPOWER,226.73,228.16,225.2,226.24,9195356 -2022-08-12,TATAPOWER,226.83,232.45,225.45,229.19,23305682 -2022-08-16,TATAPOWER,230.43,234.22,228.21,232.74,18790189 -2022-08-17,TATAPOWER,235.16,238.46,233.34,234.03,23760210 -2022-08-18,TATAPOWER,233.68,236.49,232.65,234.67,15238636 -2022-08-19,TATAPOWER,235.56,238.56,228.8,229.44,23097652 -2022-08-22,TATAPOWER,229.44,229.44,219.78,221.06,20956719 -2022-08-23,TATAPOWER,219.68,228.9,218.59,228.26,19119958 -2022-08-24,TATAPOWER,227.76,229.59,224.36,226.43,14521061 -2022-08-25,TATAPOWER,227.42,229.98,225.5,226.14,13814880 -2022-08-26,TATAPOWER,227.81,233.14,227.67,231.86,19400636 -2022-08-29,TATAPOWER,224.02,230.48,223.97,229.44,14098344 -2022-08-30,TATAPOWER,230.77,234.22,230.77,233.68,13418819 -2022-09-01,TATAPOWER,231.81,236.94,231.17,233.93,14693953 -2022-09-02,TATAPOWER,235.16,236.2,231.22,231.96,12347290 -2022-09-05,TATAPOWER,232.2,235.11,231.96,233.19,10500643 -2022-09-06,TATAPOWER,234.37,244.58,233.93,243.94,61475311 -2022-09-07,TATAPOWER,243.54,247.69,241.82,243.54,30474615 -2022-09-08,TATAPOWER,246.11,246.65,240.24,241.52,14951235 -2022-09-09,TATAPOWER,243.1,243.59,237.87,239.01,12290186 -2022-09-12,TATAPOWER,240.34,241.82,238.37,239.45,10322525 -2022-09-13,TATAPOWER,240.54,241.52,236.74,237.72,13871114 -2022-09-14,TATAPOWER,234.17,240.78,233.39,238.17,24228696 -2022-09-15,TATAPOWER,239.01,243.49,236.59,242.01,19214950 -2022-09-16,TATAPOWER,243.49,244.33,229.44,233.04,58044047 -2022-09-19,TATAPOWER,234.22,234.67,228.7,229.14,14016637 -2022-09-20,TATAPOWER,231.76,234.22,230.92,232.0,10376536 -2022-09-21,TATAPOWER,232.25,233.34,227.17,228.01,14179308 -2022-09-22,TATAPOWER,225.94,230.28,224.31,228.45,19648230 -2022-09-23,TATAPOWER,228.06,229.14,220.47,221.4,16143866 -2022-09-26,TATAPOWER,219.73,220.47,209.57,212.33,22684799 -2022-09-27,TATAPOWER,214.3,216.82,211.49,214.5,14097631 -2022-09-28,TATAPOWER,212.03,213.86,209.82,210.95,12102060 -2022-09-29,TATAPOWER,213.17,214.99,207.6,209.32,18736174 -2022-09-30,TATAPOWER,209.27,214.11,207.35,213.51,13008102 -2022-10-03,TATAPOWER,213.51,214.99,208.88,210.21,10864491 -2022-10-04,TATAPOWER,213.81,216.92,213.22,216.03,11173725 -2022-10-06,TATAPOWER,217.95,220.17,217.21,218.64,10571565 -2022-10-07,TATAPOWER,218.59,219.83,215.73,219.43,11098716 -2022-10-10,TATAPOWER,216.97,217.7,214.11,217.31,9516511 -2022-10-11,TATAPOWER,217.36,219.18,213.51,214.15,9006207 -2022-10-12,TATAPOWER,214.99,216.37,212.08,214.94,9504518 -2022-10-13,TATAPOWER,214.94,215.88,210.55,213.17,9559072 -2022-10-14,TATAPOWER,216.97,217.56,212.53,212.92,8739363 -2022-10-17,TATAPOWER,212.03,215.49,210.9,214.94,9420098 -2022-10-18,TATAPOWER,216.03,218.94,215.63,217.61,10267276 -2022-10-19,TATAPOWER,218.35,218.59,214.55,215.39,7712123 -2022-10-20,TATAPOWER,214.84,218.25,213.12,217.75,7889548 -2022-10-21,TATAPOWER,218.2,219.18,214.55,215.58,8153053 -2022-10-24,TATAPOWER,217.95,218.1,215.29,215.98,2893840 -2022-10-25,TATAPOWER,216.08,219.83,214.65,217.61,9040336 -2022-10-27,TATAPOWER,218.74,223.77,218.05,222.73,12783887 -2022-10-28,TATAPOWER,223.87,224.56,219.48,221.95,13141721 -2022-10-31,TATAPOWER,224.95,225.84,221.11,222.88,22697530 -2022-11-01,TATAPOWER,223.38,228.16,223.38,227.42,16978101 -2022-11-02,TATAPOWER,226.83,228.6,224.66,225.89,9478217 -2022-11-03,TATAPOWER,225.05,226.33,222.64,224.26,9095013 -2022-11-04,TATAPOWER,224.56,226.24,223.62,225.15,8681681 -2022-11-07,TATAPOWER,225.2,227.22,223.77,225.99,9570452 -2022-11-09,TATAPOWER,226.93,231.27,225.69,228.16,16625632 -2022-11-10,TATAPOWER,228.01,230.18,225.35,226.04,8944902 -2022-11-11,TATAPOWER,228.8,228.8,226.04,226.58,7259679 -2022-11-14,TATAPOWER,226.88,227.22,223.67,224.56,7310857 -2022-11-15,TATAPOWER,225.3,227.07,224.85,226.33,6426117 -2022-11-16,TATAPOWER,226.33,226.83,219.18,221.5,10662953 -2022-11-17,TATAPOWER,221.6,221.8,217.95,218.35,10679502 -2022-11-18,TATAPOWER,219.28,219.78,215.68,217.41,7718744 -2022-11-21,TATAPOWER,217.41,219.33,215.39,218.35,6226956 -2022-11-22,TATAPOWER,218.0,218.94,216.03,217.46,7105721 -2022-11-23,TATAPOWER,218.44,219.18,217.46,217.75,5966239 -2022-11-24,TATAPOWER,217.95,218.64,216.57,217.7,6612342 -2022-11-25,TATAPOWER,218.15,221.75,217.31,221.01,8062766 -2022-11-28,TATAPOWER,221.01,223.33,220.22,221.5,7388645 -2022-11-29,TATAPOWER,221.9,222.34,219.83,220.37,6165404 -2022-11-30,TATAPOWER,220.47,222.29,219.58,221.7,8815900 -2022-12-01,TATAPOWER,222.14,224.02,220.52,221.75,7833074 -2022-12-02,TATAPOWER,222.34,223.23,220.76,222.14,7223274 -2022-12-05,TATAPOWER,222.14,222.73,219.28,221.11,10750610 -2022-12-06,TATAPOWER,221.11,227.12,220.42,225.64,20071039 -2022-12-07,TATAPOWER,225.64,226.43,222.29,222.73,7548312 -2022-12-08,TATAPOWER,222.88,224.16,221.7,221.95,7507975 -2022-12-09,TATAPOWER,222.78,223.38,214.5,216.37,13087278 -2022-12-12,TATAPOWER,216.72,216.72,212.72,214.7,8858525 -2022-12-13,TATAPOWER,215.78,217.26,214.8,215.83,7265105 -2022-12-14,TATAPOWER,216.77,220.12,216.37,219.63,9179593 -2022-12-15,TATAPOWER,219.58,221.7,218.0,218.74,7909066 -2022-12-16,TATAPOWER,217.95,219.43,213.07,214.35,10349382 -2022-12-19,TATAPOWER,214.99,214.99,211.94,213.81,9302368 -2022-12-20,TATAPOWER,213.81,215.49,211.64,214.84,6418826 -2022-12-21,TATAPOWER,215.39,216.37,209.57,210.85,9737819 -2022-12-22,TATAPOWER,211.94,212.33,203.7,206.02,14020296 -2022-12-23,TATAPOWER,203.36,205.03,193.3,194.18,20819266 -2022-12-26,TATAPOWER,194.58,201.83,191.92,200.35,18203352 -2022-12-27,TATAPOWER,203.95,205.43,201.97,204.83,11851262 -2022-12-28,TATAPOWER,204.49,207.4,203.95,205.38,8920331 -2022-12-29,TATAPOWER,205.92,205.92,202.17,203.01,15374707 -2022-12-30,TATAPOWER,204.54,207.1,204.14,204.83,7372810 -2023-01-02,TATAPOWER,205.87,209.27,205.33,208.93,7746971 -2023-01-03,TATAPOWER,209.08,210.06,207.1,208.43,7238453 -2023-01-04,TATAPOWER,208.09,208.43,203.01,205.23,14226706 -2023-01-05,TATAPOWER,206.71,206.86,202.32,204.74,10272550 -2023-01-06,TATAPOWER,204.74,205.87,201.28,202.57,9603038 -2023-01-09,TATAPOWER,203.6,204.29,202.37,203.36,6631221 -2023-01-10,TATAPOWER,203.8,204.93,201.88,203.21,8246247 -2023-01-11,TATAPOWER,204.0,204.44,202.32,203.01,7061239 -2023-01-12,TATAPOWER,203.55,203.95,200.99,202.86,6167789 -2023-01-13,TATAPOWER,202.86,203.95,201.33,203.6,5801690 -2023-01-16,TATAPOWER,204.44,205.38,203.31,204.1,4396161 -2023-01-17,TATAPOWER,204.05,205.62,203.16,204.83,5676087 -2023-01-18,TATAPOWER,204.79,205.48,204.44,204.64,4564618 -2023-01-19,TATAPOWER,204.1,204.64,202.22,202.47,4978935 -2023-01-20,TATAPOWER,202.52,205.62,202.27,204.34,6362978 -2023-01-23,TATAPOWER,204.88,205.13,203.85,204.14,4638356 -2023-01-24,TATAPOWER,204.19,205.28,202.67,203.01,6551672 -2023-01-25,TATAPOWER,203.01,203.4,198.08,198.67,9681030 -2023-01-27,TATAPOWER,199.71,201.04,193.94,199.56,13521282 -2023-01-30,TATAPOWER,200.64,202.96,198.57,201.53,10341362 -2023-01-31,TATAPOWER,202.67,211.69,201.63,209.96,16807189 -2023-02-01,TATAPOWER,211.94,212.43,193.94,203.01,19017445 -2023-02-02,TATAPOWER,202.12,205.92,201.19,203.45,9841415 -2023-02-03,TATAPOWER,204.64,205.33,199.21,202.47,10618799 -2023-02-06,TATAPOWER,206.12,209.91,203.9,205.67,17908243 -2023-02-07,TATAPOWER,206.61,207.1,202.17,203.45,8095192 -2023-02-08,TATAPOWER,203.45,204.69,201.38,204.29,8259877 -2023-02-09,TATAPOWER,204.34,204.79,200.74,202.67,6294658 -2023-02-10,TATAPOWER,202.67,203.31,200.05,201.97,5515771 -2023-02-13,TATAPOWER,202.47,203.4,199.51,200.79,6844360 -2023-02-14,TATAPOWER,200.89,201.68,199.07,200.3,5125639 -2023-02-15,TATAPOWER,199.85,202.81,199.56,202.42,6323738 -2023-02-16,TATAPOWER,202.76,203.55,201.68,202.32,4862186 -2023-02-17,TATAPOWER,201.68,203.21,201.33,201.88,5939096 -2023-02-20,TATAPOWER,201.97,202.52,199.41,200.99,7780404 -2023-02-21,TATAPOWER,202.02,206.86,201.78,205.08,15068225 -2023-02-22,TATAPOWER,204.69,204.69,198.82,199.51,15048335 -2023-02-23,TATAPOWER,200.0,200.89,197.83,198.52,10723010 -2023-02-24,TATAPOWER,199.11,200.15,198.52,199.51,5212611 -2023-02-27,TATAPOWER,199.16,199.51,194.78,196.99,12387738 -2023-02-28,TATAPOWER,198.18,200.15,196.8,199.76,6795039 -2023-03-01,TATAPOWER,200.5,202.57,199.61,201.73,6502602 -2023-03-02,TATAPOWER,201.68,203.45,200.74,202.76,6290128 -2023-03-03,TATAPOWER,203.26,206.36,203.16,204.88,9201938 -2023-03-06,TATAPOWER,205.62,209.96,205.23,207.4,11959992 -2023-03-08,TATAPOWER,206.56,208.98,205.23,208.34,7273306 -2023-03-09,TATAPOWER,208.83,209.82,206.51,206.86,7481807 -2023-03-10,TATAPOWER,205.18,206.31,203.16,205.87,5967859 -2023-03-13,TATAPOWER,204.19,206.31,199.41,200.05,7250840 -2023-03-14,TATAPOWER,201.04,202.37,198.92,200.59,7282943 -2023-03-15,TATAPOWER,202.17,202.62,199.76,200.15,5658938 -2023-03-16,TATAPOWER,200.15,201.73,196.11,200.59,7483698 -2023-03-17,TATAPOWER,201.63,203.55,200.84,202.32,6398045 -2023-03-20,TATAPOWER,201.68,201.73,197.73,199.81,6100721 -2023-03-21,TATAPOWER,200.2,200.79,198.82,199.51,4431418 -2023-03-22,TATAPOWER,200.54,200.99,197.73,198.18,7561000 -2023-03-23,TATAPOWER,197.24,199.41,196.8,197.34,5367782 -2023-03-24,TATAPOWER,197.34,198.47,189.45,190.09,16010459 -2023-03-27,TATAPOWER,190.24,191.32,181.91,184.08,22247890 -2023-03-28,TATAPOWER,184.12,184.91,179.83,181.41,12023683 -2023-03-29,TATAPOWER,181.95,185.11,180.77,182.94,17480941 -2023-03-31,TATAPOWER,185.9,188.96,185.36,187.63,13519886 -2023-04-03,TATAPOWER,190.68,193.35,189.4,191.27,14927965 -2023-04-05,TATAPOWER,191.96,192.26,189.84,191.92,7802577 -2023-04-06,TATAPOWER,190.83,193.3,189.45,192.56,8898362 -2023-04-10,TATAPOWER,192.8,195.02,192.41,193.0,7752647 -2023-04-11,TATAPOWER,194.28,195.17,193.1,194.82,4957133 -2023-04-12,TATAPOWER,195.27,195.86,192.85,194.38,8183550 -2023-04-13,TATAPOWER,194.48,194.48,191.57,193.59,6448150 -2023-04-17,TATAPOWER,193.59,194.87,192.11,194.23,4756452 -2023-04-18,TATAPOWER,194.78,195.47,193.44,194.53,4249222 -2023-04-19,TATAPOWER,194.82,195.02,190.39,190.78,6753761 -2023-04-20,TATAPOWER,190.88,194.09,190.78,193.69,6086016 -2023-04-21,TATAPOWER,194.23,194.23,191.82,193.0,4015567 -2023-04-24,TATAPOWER,193.79,193.99,192.11,193.15,5017631 -2023-04-25,TATAPOWER,193.15,196.06,192.66,194.92,5957551 -2023-04-26,TATAPOWER,194.92,196.21,193.44,195.47,4910837 -2023-04-27,TATAPOWER,195.71,197.19,194.92,195.76,5215692 -2023-04-28,TATAPOWER,196.75,198.77,196.25,198.33,7951645 -2023-05-02,TATAPOWER,199.16,200.15,197.64,198.97,6881245 -2023-05-03,TATAPOWER,199.02,201.43,197.68,200.99,8641713 -2023-05-04,TATAPOWER,201.09,201.73,199.31,201.04,8211667 -2023-05-05,TATAPOWER,201.09,202.76,196.65,197.39,16337389 -2023-05-08,TATAPOWER,198.72,200.4,196.75,199.9,7724617 -2023-05-09,TATAPOWER,200.94,202.27,199.61,200.5,7956883 -2023-05-10,TATAPOWER,200.69,201.63,199.41,201.33,5026713 -2023-05-11,TATAPOWER,201.68,204.34,201.33,203.45,8986218 -2023-05-12,TATAPOWER,204.0,204.93,203.31,204.19,7304524 -2023-05-15,TATAPOWER,204.79,206.51,203.6,205.28,6740655 -2023-05-16,TATAPOWER,205.97,212.03,205.33,208.43,18196503 -2023-05-17,TATAPOWER,209.47,209.47,204.0,204.88,9107799 -2023-05-18,TATAPOWER,206.12,206.81,201.28,201.78,8248339 -2023-05-19,TATAPOWER,203.45,203.65,199.02,203.01,9002705 -2023-05-22,TATAPOWER,203.16,204.05,201.28,203.36,5577418 -2023-05-23,TATAPOWER,203.65,204.59,202.67,204.05,5017652 -2023-05-24,TATAPOWER,203.8,205.13,202.71,204.29,5447203 -2023-05-25,TATAPOWER,204.34,208.29,203.7,207.89,8705559 -2023-05-26,TATAPOWER,209.32,210.85,207.74,209.27,8476048 -2023-05-29,TATAPOWER,210.06,214.7,208.78,214.01,12956419 -2023-05-30,TATAPOWER,214.99,215.44,212.03,213.91,11975300 -2023-05-31,TATAPOWER,213.91,215.98,209.96,210.6,11299432 -2023-06-01,TATAPOWER,211.0,214.01,210.06,212.33,6324964 -2023-06-02,TATAPOWER,213.41,213.91,212.03,212.68,4908437 -2023-06-05,TATAPOWER,214.01,216.37,213.17,216.03,8688870 -2023-06-06,TATAPOWER,216.77,216.77,212.58,213.76,8301040 -2023-06-07,TATAPOWER,215.6,218.64,213.11,217.44,11387499 -2023-06-08,TATAPOWER,217.94,225.16,217.44,219.63,31056302 -2023-06-09,TATAPOWER,223.56,223.56,219.18,220.18,11045069 -2023-06-12,TATAPOWER,220.93,222.52,219.33,219.93,6342344 -2023-06-13,TATAPOWER,220.48,221.77,219.83,220.78,6249947 -2023-06-14,TATAPOWER,221.47,224.21,220.53,223.12,10509540 -2023-06-15,TATAPOWER,223.37,223.61,219.14,219.58,7665159 -2023-06-16,TATAPOWER,220.88,222.67,219.88,221.23,7136739 -2023-06-19,TATAPOWER,221.97,223.12,219.98,222.12,7473608 -2023-06-20,TATAPOWER,222.07,225.31,221.57,223.91,11221842 -2023-06-21,TATAPOWER,224.21,224.96,221.57,223.27,6987933 -2023-06-22,TATAPOWER,223.81,224.11,219.48,220.08,6857007 -2023-06-23,TATAPOWER,220.98,221.08,214.71,217.29,10890426 -2023-06-26,TATAPOWER,217.29,218.34,215.3,217.59,5136478 -2023-06-27,TATAPOWER,217.89,219.48,217.59,218.24,4694432 -2023-06-28,TATAPOWER,218.94,219.93,216.55,217.04,8345362 -2023-06-30,TATAPOWER,218.69,221.47,217.84,220.83,9940002 -2023-07-03,TATAPOWER,221.87,223.17,220.58,220.88,5792956 -2023-07-04,TATAPOWER,221.08,222.27,219.18,219.63,4598056 -2023-07-05,TATAPOWER,219.93,222.72,219.53,220.68,5879342 -2023-07-06,TATAPOWER,223.96,229.24,222.52,228.54,30885511 -2023-07-07,TATAPOWER,228.74,231.28,225.06,226.95,16592198 -2023-07-10,TATAPOWER,228.19,228.19,223.61,223.96,7143637 -2023-07-11,TATAPOWER,224.96,225.8,223.66,224.46,5156417 -2023-07-12,TATAPOWER,225.21,226.2,224.16,225.26,7366992 -2023-07-13,TATAPOWER,225.95,226.15,219.88,220.83,9389403 -2023-07-14,TATAPOWER,221.72,221.72,217.54,220.03,10191602 -2023-07-17,TATAPOWER,220.93,223.66,220.23,222.47,7071156 -2023-07-18,TATAPOWER,223.17,223.27,219.73,220.48,6695221 -2023-07-19,TATAPOWER,220.38,220.38,216.5,218.49,14481130 -2023-07-20,TATAPOWER,218.79,219.63,216.75,217.14,6910107 -2023-07-21,TATAPOWER,217.14,218.19,215.75,216.4,5715378 -2023-07-24,TATAPOWER,217.24,217.74,215.8,216.35,4387406 -2023-07-25,TATAPOWER,216.5,219.48,216.5,218.44,7602866 -2023-07-26,TATAPOWER,219.38,221.37,218.79,220.48,8511027 -2023-07-27,TATAPOWER,221.23,221.52,219.48,219.88,7845672 -2023-07-28,TATAPOWER,219.88,236.11,218.99,233.57,57651036 -2023-07-31,TATAPOWER,235.46,237.8,234.12,235.61,18682254 -2023-08-01,TATAPOWER,236.31,244.27,235.16,243.27,27535144 -2023-08-02,TATAPOWER,243.57,243.57,232.22,234.66,22636262 -2023-08-03,TATAPOWER,234.17,236.5,231.48,234.36,10784942 -2023-08-04,TATAPOWER,235.91,236.26,233.42,234.56,7710303 -2023-08-07,TATAPOWER,235.81,235.91,231.13,231.73,7286281 -2023-08-08,TATAPOWER,233.42,235.56,229.44,232.82,9464101 -2023-08-09,TATAPOWER,235.91,235.91,230.93,233.82,10515447 -2023-08-10,TATAPOWER,234.91,240.59,232.42,236.06,25155361 -2023-08-11,TATAPOWER,236.95,237.25,234.07,235.11,6875382 -2023-08-14,TATAPOWER,234.91,235.06,228.04,230.08,10730311 -2023-08-16,TATAPOWER,228.94,234.41,227.0,233.87,6716135 -2023-08-17,TATAPOWER,233.87,234.76,230.83,231.43,6535775 -2023-08-18,TATAPOWER,231.43,232.42,228.54,229.04,6814759 -2023-08-21,TATAPOWER,229.59,239.29,229.04,238.25,14519170 -2023-08-22,TATAPOWER,240.88,242.97,238.5,242.38,22416067 -2023-08-23,TATAPOWER,243.52,247.35,242.38,244.47,23010389 -2023-08-24,TATAPOWER,245.86,251.63,245.36,248.6,28698029 -2023-08-25,TATAPOWER,248.5,250.54,242.28,244.47,15076489 -2023-08-28,TATAPOWER,245.02,245.76,242.58,243.82,7395680 -2023-08-29,TATAPOWER,243.87,247.35,243.82,245.76,7267365 -2023-08-30,TATAPOWER,246.86,249.35,245.76,246.21,8228142 -2023-08-31,TATAPOWER,247.5,248.6,243.12,243.97,11641155 -2023-09-01,TATAPOWER,245.61,254.77,244.97,254.17,28052910 -2023-09-04,TATAPOWER,256.76,261.09,253.92,257.96,18767431 -2023-09-05,TATAPOWER,259.6,261.29,254.47,257.26,14987193 -2023-09-06,TATAPOWER,259.8,260.59,253.48,256.31,9250338 -2023-09-07,TATAPOWER,256.81,265.12,255.12,262.48,17703150 -2023-09-08,TATAPOWER,263.63,275.23,262.48,267.61,53019645 -2023-09-11,TATAPOWER,272.74,272.74,267.91,270.65,16450404 -2023-09-12,TATAPOWER,274.73,274.73,258.8,261.49,23738913 -2023-09-13,TATAPOWER,262.29,266.37,259.8,263.78,11803636 -2023-09-14,TATAPOWER,265.62,266.76,262.24,263.88,7915449 -2023-09-15,TATAPOWER,265.87,266.71,261.89,262.73,7612098 -2023-09-18,TATAPOWER,264.18,265.52,261.09,264.33,8425365 -2023-09-20,TATAPOWER,264.13,265.77,259.8,260.79,9016803 -2023-09-21,TATAPOWER,260.74,260.79,254.87,255.47,7948656 -2023-09-22,TATAPOWER,255.96,257.81,253.08,255.91,6831744 -2023-09-25,TATAPOWER,257.01,257.11,253.82,255.72,5384845 -2023-09-26,TATAPOWER,255.91,262.53,255.82,258.65,9193002 -2023-09-27,TATAPOWER,258.65,259.4,255.37,258.55,5650167 -2023-09-28,TATAPOWER,260.79,263.03,256.11,256.86,11266992 -2023-09-29,TATAPOWER,258.25,263.53,258.25,261.09,10214222 -2023-10-03,TATAPOWER,261.34,265.27,259.6,262.73,7137959 -2023-10-04,TATAPOWER,261.74,261.74,252.33,255.47,12531396 -2023-10-05,TATAPOWER,257.41,259.0,254.82,256.61,6675848 -2023-10-06,TATAPOWER,258.3,258.75,256.86,257.56,3828731 -2023-10-09,TATAPOWER,253.92,254.77,247.95,248.85,11210941 -2023-10-10,TATAPOWER,249.35,253.82,249.35,252.73,5951928 -2023-10-11,TATAPOWER,254.02,255.22,251.93,252.78,6245802 -2023-10-12,TATAPOWER,254.22,256.21,253.53,253.97,5375168 -2023-10-13,TATAPOWER,253.28,254.72,252.03,252.93,4300916 -2023-10-16,TATAPOWER,252.93,255.67,252.38,253.63,6720120 -2023-10-17,TATAPOWER,255.67,258.1,254.82,255.72,6338761 -2023-10-18,TATAPOWER,255.82,256.51,250.34,251.88,6003534 -2023-10-19,TATAPOWER,251.39,251.73,248.35,250.84,4782988 -2023-10-20,TATAPOWER,250.34,251.24,245.46,246.26,7678941 -2023-10-23,TATAPOWER,247.21,247.6,235.21,237.15,9550108 -2023-10-25,TATAPOWER,238.74,240.54,232.08,235.61,9555885 -2023-10-26,TATAPOWER,233.92,234.27,229.74,233.32,9272278 -2023-10-27,TATAPOWER,235.06,237.9,234.41,237.05,7031353 -2023-10-30,TATAPOWER,237.4,238.79,233.92,238.0,5661460 -2023-10-31,TATAPOWER,239.39,240.74,237.15,238.25,6266858 -2023-11-01,TATAPOWER,238.84,239.14,235.21,235.81,4027707 -2023-11-02,TATAPOWER,236.9,243.92,236.9,243.67,9816661 -2023-11-03,TATAPOWER,244.72,245.02,242.78,243.47,5030180 -2023-11-06,TATAPOWER,245.86,250.04,244.47,248.4,9389448 -2023-11-07,TATAPOWER,248.8,250.84,247.75,248.65,7066697 -2023-11-08,TATAPOWER,251.73,255.17,250.34,253.77,13131393 -2023-11-09,TATAPOWER,252.83,252.83,246.06,246.86,15388769 -2023-11-10,TATAPOWER,246.86,250.69,245.71,250.24,6974541 -2023-11-13,TATAPOWER,251.58,257.31,250.09,255.87,10251490 -2023-11-15,TATAPOWER,258.01,261.04,256.91,258.01,8436750 -2023-11-16,TATAPOWER,258.2,264.28,258.15,261.24,13551131 -2023-11-17,TATAPOWER,261.69,263.73,260.19,261.44,6452353 -2023-11-20,TATAPOWER,262.63,263.18,258.9,259.65,4859705 -2023-11-21,TATAPOWER,262.53,264.18,259.55,261.44,6931541 -2023-11-22,TATAPOWER,262.19,262.38,258.05,260.89,4537969 -2023-11-23,TATAPOWER,260.89,262.53,258.6,259.55,5466513 -2023-11-24,TATAPOWER,260.19,260.69,255.87,256.96,7153583 -2023-11-28,TATAPOWER,258.2,270.15,257.31,269.55,24745437 -2023-11-29,TATAPOWER,273.73,274.43,270.25,272.14,26392589 -2023-11-30,TATAPOWER,271.74,271.74,263.88,266.67,20403510 -2023-12-01,TATAPOWER,268.76,277.22,267.31,274.73,32159928 -2023-12-04,TATAPOWER,283.69,284.68,277.61,280.25,28890541 -2023-12-05,TATAPOWER,281.7,281.89,275.23,280.2,21565252 -2023-12-06,TATAPOWER,280.25,297.22,278.91,292.79,45934967 -2023-12-07,TATAPOWER,293.64,330.62,290.8,324.3,152381610 -2023-12-08,TATAPOWER,330.42,334.4,316.63,322.06,74992149 -2023-12-11,TATAPOWER,323.9,333.75,320.86,332.11,40351523 -2023-12-12,TATAPOWER,333.46,333.46,326.09,329.28,22627713 -2023-12-13,TATAPOWER,330.57,338.93,328.23,336.59,33632037 -2023-12-14,TATAPOWER,339.33,340.32,333.46,333.85,16560229 -2023-12-15,TATAPOWER,335.84,336.94,330.27,331.66,17080409 -2023-12-18,TATAPOWER,337.44,338.73,332.86,335.5,15561817 -2023-12-19,TATAPOWER,336.94,336.94,328.93,334.35,11713755 -2023-12-20,TATAPOWER,335.15,345.3,316.53,318.67,40678163 -2023-12-21,TATAPOWER,316.53,329.18,311.26,327.04,26393082 -2023-12-22,TATAPOWER,329.47,330.47,322.06,325.14,15179674 -2023-12-26,TATAPOWER,327.04,329.87,323.5,323.9,11314266 -2023-12-27,TATAPOWER,325.54,328.38,320.17,323.35,10349372 -2023-12-28,TATAPOWER,325.09,329.47,322.51,328.28,16182026 -2023-12-29,TATAPOWER,328.58,334.45,324.55,330.62,19909151 -2024-01-01,TATAPOWER,332.36,334.3,326.64,328.78,10096386 -2024-01-02,TATAPOWER,330.17,331.17,318.13,328.33,15689859 -2024-01-03,TATAPOWER,328.08,328.08,323.35,325.19,9954264 -2024-01-04,TATAPOWER,325.29,339.23,325.29,336.29,26968463 -2024-01-05,TATAPOWER,337.79,348.09,334.6,339.18,37557423 -2024-01-08,TATAPOWER,342.41,342.41,335.79,337.39,14548833 -2024-01-09,TATAPOWER,340.08,343.26,336.49,338.63,14504090 -2024-01-10,TATAPOWER,340.62,347.14,339.18,344.85,23432704 -2024-01-11,TATAPOWER,347.84,358.34,346.25,355.65,33499272 -2024-01-12,TATAPOWER,359.98,360.18,354.91,356.1,20933438 -2024-01-15,TATAPOWER,357.99,358.54,351.37,357.25,12869181 -2024-01-16,TATAPOWER,357.3,359.04,347.39,351.82,14129539 -2024-01-17,TATAPOWER,350.78,353.71,344.9,347.19,12084011 -2024-01-18,TATAPOWER,346.2,348.39,333.75,343.96,16863929 -2024-01-19,TATAPOWER,346.4,349.68,343.51,347.04,13483525 -2024-01-23,TATAPOWER,363.82,364.06,339.63,344.6,25989141 -2024-01-24,TATAPOWER,346.89,356.25,342.17,355.3,19810051 -2024-01-25,TATAPOWER,357.3,365.01,356.35,363.42,19949672 -2024-01-29,TATAPOWER,367.75,385.46,365.16,380.14,34448280 -2024-01-30,TATAPOWER,384.32,390.99,380.24,381.48,23860682 -2024-01-31,TATAPOWER,383.23,389.4,381.93,387.95,15543971 -2024-02-01,TATAPOWER,390.29,394.87,383.67,387.06,25396799 -2024-02-02,TATAPOWER,389.74,392.98,385.76,388.0,13340756 -2024-02-05,TATAPOWER,393.68,400.64,388.4,392.18,22188678 -2024-02-06,TATAPOWER,394.82,394.82,384.97,391.14,12288416 -2024-02-07,TATAPOWER,393.88,399.9,390.19,393.33,13281036 -2024-02-08,TATAPOWER,394.67,409.01,391.29,405.52,21626429 -2024-02-09,TATAPOWER,411.0,411.0,382.28,390.29,38295877 -2024-02-12,TATAPOWER,378.15,384.37,357.54,360.03,44078652 -2024-02-13,TATAPOWER,360.03,364.81,352.97,363.37,21221871 -2024-02-14,TATAPOWER,362.62,372.87,356.55,371.98,15216135 -2024-02-15,TATAPOWER,374.91,380.59,373.02,377.1,16001298 -2024-02-16,TATAPOWER,381.23,381.23,373.52,374.57,9592754 -2024-02-19,TATAPOWER,381.33,384.02,377.35,378.75,12557987 -2024-02-20,TATAPOWER,379.24,380.74,374.32,377.2,7298102 -2024-02-21,TATAPOWER,378.95,382.08,371.78,373.72,10283746 -2024-02-22,TATAPOWER,375.31,377.95,367.55,376.16,8449170 -2024-02-23,TATAPOWER,377.6,379.99,375.76,376.66,5691333 -2024-02-26,TATAPOWER,377.25,379.64,375.96,376.66,6228934 -2024-02-27,TATAPOWER,377.25,377.75,372.23,373.82,6322898 -2024-02-28,TATAPOWER,373.77,376.51,362.92,364.06,8577264 -2024-02-29,TATAPOWER,365.31,372.28,361.38,370.04,8088079 -2024-03-01,TATAPOWER,373.82,378.0,372.82,375.66,7853708 -2024-03-04,TATAPOWER,379.29,392.18,378.45,389.94,25814019 -2024-03-05,TATAPOWER,390.19,398.11,388.7,394.32,18795182 -2024-03-06,TATAPOWER,394.32,395.77,382.93,393.13,15795532 -2024-03-07,TATAPOWER,394.17,431.3,394.17,423.29,98883541 -2024-03-11,TATAPOWER,412.09,419.56,402.78,411.25,39122073 -2024-03-12,TATAPOWER,412.49,412.79,393.18,394.27,26812422 -2024-03-13,TATAPOWER,397.41,397.96,366.05,370.24,36185918 -2024-03-14,TATAPOWER,370.24,384.52,363.86,382.68,27089563 -2024-03-15,TATAPOWER,382.68,386.21,370.29,378.99,20859247 -2024-03-18,TATAPOWER,381.09,392.63,376.8,390.94,34069247 -2024-03-19,TATAPOWER,390.34,391.09,379.34,381.48,14809242 -2024-03-20,TATAPOWER,384.22,386.56,369.39,378.15,18068658 -2024-03-21,TATAPOWER,383.32,392.53,382.23,390.34,16908086 -2024-03-22,TATAPOWER,388.1,393.68,384.72,388.9,11759985 -2024-03-26,TATAPOWER,388.7,392.18,385.96,388.3,9140496 -2024-03-27,TATAPOWER,389.75,392.03,385.71,386.61,9084482 -2024-03-28,TATAPOWER,389.2,397.06,389.2,392.38,16040575 -2024-04-01,TATAPOWER,397.11,406.97,395.72,405.07,17765438 -2024-04-02,TATAPOWER,405.12,410.25,404.73,406.92,10630906 -2024-04-03,TATAPOWER,407.11,413.34,405.47,410.35,12195598 -2024-04-04,TATAPOWER,413.78,417.91,408.81,412.19,16383105 -2024-04-05,TATAPOWER,412.19,413.53,406.17,412.69,8530184 -2024-04-08,TATAPOWER,415.58,416.77,412.84,414.43,7588327 -2024-04-09,TATAPOWER,415.08,434.14,414.43,427.92,37377906 -2024-04-10,TATAPOWER,430.01,437.37,429.01,429.96,18390566 -2024-04-12,TATAPOWER,429.51,442.15,427.12,434.94,25430924 -2024-04-15,TATAPOWER,422.05,439.41,415.28,429.61,32551966 -2024-04-16,TATAPOWER,429.41,433.69,424.58,428.42,14662756 -2024-04-18,TATAPOWER,432.9,440.76,425.08,427.77,20997007 -2024-04-19,TATAPOWER,424.29,429.71,417.37,426.13,17985425 -2024-04-22,TATAPOWER,432.0,432.99,424.78,425.98,12126655 -2024-04-23,TATAPOWER,428.07,430.41,425.68,427.67,9349694 -2024-04-24,TATAPOWER,428.07,430.46,425.03,426.33,6456018 -2024-04-25,TATAPOWER,426.33,431.1,425.03,429.46,7794324 -2024-04-26,TATAPOWER,430.56,438.47,430.51,434.89,14337708 -2024-04-29,TATAPOWER,437.82,449.27,435.23,445.93,23566023 -2024-04-30,TATAPOWER,449.57,453.2,445.98,447.18,22517400 -2024-05-02,TATAPOWER,447.98,457.83,447.18,455.74,15880502 -2024-05-03,TATAPOWER,459.47,462.06,446.43,452.65,16825776 -2024-05-06,TATAPOWER,456.49,456.49,440.31,444.24,16739666 -2024-05-07,TATAPOWER,446.48,447.18,430.41,434.39,14131347 -2024-05-08,TATAPOWER,432.75,439.17,428.12,433.04,13914786 -2024-05-09,TATAPOWER,425.88,429.26,410.2,411.59,28007098 -2024-05-10,TATAPOWER,413.09,416.32,402.29,412.94,19951523 -2024-05-13,TATAPOWER,412.94,413.44,394.72,409.85,25148219 -2024-05-14,TATAPOWER,411.2,430.01,410.75,428.37,18401250 -2024-05-15,TATAPOWER,431.8,437.92,428.37,429.31,13804148 -2024-05-16,TATAPOWER,432.99,433.34,424.88,431.95,8324498 -2024-05-17,TATAPOWER,431.95,436.28,430.36,434.29,7388213 -2024-05-21,TATAPOWER,441.36,444.29,438.02,439.66,11541624 -2024-05-22,TATAPOWER,439.96,447.98,434.49,445.64,16085201 -2024-05-23,TATAPOWER,448.32,450.02,443.45,447.08,8872759 -2024-05-24,TATAPOWER,447.08,450.86,444.04,445.14,9759025 -2024-05-27,TATAPOWER,446.83,450.46,442.95,443.99,10073185 -2024-05-28,TATAPOWER,444.94,447.33,432.15,434.89,9560161 -2024-05-29,TATAPOWER,432.99,437.42,430.11,430.85,7241846 -2024-05-30,TATAPOWER,430.85,431.5,420.6,423.39,9059666 -2024-05-31,TATAPOWER,423.44,436.68,423.44,434.74,15285970 -2024-06-03,TATAPOWER,457.88,457.88,445.29,454.45,25033120 -2024-06-04,TATAPOWER,456.78,456.78,369.94,397.76,58989328 -2024-06-05,TATAPOWER,415.08,422.49,388.2,420.85,25587086 -2024-06-06,TATAPOWER,428.02,436.38,423.79,429.56,13644903 -2024-06-07,TATAPOWER,428.02,443.65,425.03,441.51,15039562 -2024-06-10,TATAPOWER,444.54,456.64,443.1,445.93,20554460 -2024-06-11,TATAPOWER,445.93,451.66,444.69,446.33,9802063 -2024-06-12,TATAPOWER,448.92,451.76,446.48,447.58,7066407 -2024-06-13,TATAPOWER,454.89,455.89,447.58,449.82,12208021 -2024-06-14,TATAPOWER,450.31,451.51,445.44,446.58,7858446 -2024-06-18,TATAPOWER,447.68,452.16,446.08,449.62,6522944 -2024-06-19,TATAPOWER,449.92,450.56,439.61,440.31,8981273 -2024-06-20,TATAPOWER,440.96,444.44,434.54,441.6,8058795 -2024-06-21,TATAPOWER,441.6,443.15,435.63,436.68,16109190 -2024-06-24,TATAPOWER,433.99,437.47,430.06,433.59,7878288 -2024-06-25,TATAPOWER,433.99,435.93,427.42,428.76,7140628 -2024-06-26,TATAPOWER,428.37,433.79,427.07,430.21,9323979 -2024-06-27,TATAPOWER,430.21,440.96,424.53,437.42,18716207 -2024-06-28,TATAPOWER,437.42,442.4,436.28,438.57,11339346 -2024-07-01,TATAPOWER,438.97,439.61,432.35,433.39,8020642 -2024-07-02,TATAPOWER,433.99,434.99,426.03,430.76,7511940 -2024-07-03,TATAPOWER,431.45,433.44,428.81,431.85,9201151 -2024-07-04,TATAPOWER,433.95,442.25,433.25,436.25,10686705 -2024-07-05,TATAPOWER,436.45,440.3,434.0,439.95,8708995 -2024-07-08,TATAPOWER,440.7,443.45,431.9,433.45,9154756 -2024-07-09,TATAPOWER,437.5,441.8,434.7,438.95,6076549 -2024-07-10,TATAPOWER,439.95,442.0,426.85,437.35,8745713 -2024-07-11,TATAPOWER,438.95,444.5,436.1,440.4,8553094 -2024-07-12,TATAPOWER,441.8,442.15,432.35,434.05,6826289 -2024-07-15,TATAPOWER,436.4,442.6,431.0,439.35,6598992 -2024-07-16,TATAPOWER,440.4,445.25,436.1,436.9,10724685 -2024-07-18,TATAPOWER,440.9,441.0,429.0,429.95,12053566 -2024-07-19,TATAPOWER,429.95,429.95,412.85,414.15,16560718 -2024-07-22,TATAPOWER,415.0,425.0,409.6,424.05,9437893 -2024-07-23,TATAPOWER,428.65,428.65,400.0,416.45,17985870 -2024-07-24,TATAPOWER,416.45,425.0,415.25,419.95,9455765 -2024-07-25,TATAPOWER,416.35,425.75,412.65,423.35,12474704 -2024-07-26,TATAPOWER,432.0,446.2,430.15,444.7,33285673 -2024-07-29,TATAPOWER,446.95,450.0,441.0,442.25,13720073 -2024-07-30,TATAPOWER,442.25,449.2,440.0,444.1,11262582 -2024-07-31,TATAPOWER,446.4,455.0,445.0,453.6,21227714 -2024-08-01,TATAPOWER,454.95,465.85,454.05,464.4,34019552 -2024-08-02,TATAPOWER,460.3,471.0,452.35,460.35,27534299 -2024-08-05,TATAPOWER,446.0,452.9,430.1,434.8,28371364 -2024-08-06,TATAPOWER,438.0,449.4,433.5,436.7,19245378 -2020-01-01,VOLTAS,642.32,645.92,634.57,636.47,820283 -2020-01-02,VOLTAS,638.08,643.83,630.92,642.56,1167011 -2020-01-03,VOLTAS,641.0,647.87,639.15,646.61,1224987 -2020-01-06,VOLTAS,645.88,645.88,629.65,633.16,1162203 -2020-01-07,VOLTAS,634.33,643.0,633.5,637.64,1007897 -2020-01-08,VOLTAS,632.28,636.62,630.34,634.28,742490 -2020-01-09,VOLTAS,638.42,671.4,638.42,666.68,2697590 -2020-01-10,VOLTAS,670.72,673.98,664.63,669.79,1308124 -2020-01-13,VOLTAS,669.79,678.07,668.43,675.59,815053 -2020-01-14,VOLTAS,676.61,682.95,673.69,675.49,781087 -2020-01-15,VOLTAS,674.47,679.83,666.04,677.39,622594 -2020-01-16,VOLTAS,678.07,693.66,677.64,683.04,1010417 -2020-01-17,VOLTAS,681.97,694.44,679.29,686.94,957742 -2020-01-20,VOLTAS,689.18,696.58,678.27,682.21,857374 -2020-01-21,VOLTAS,679.05,686.79,678.07,684.41,562545 -2020-01-22,VOLTAS,685.77,686.36,674.23,677.54,503474 -2020-01-23,VOLTAS,677.15,699.51,677.15,694.93,1523850 -2020-01-24,VOLTAS,696.44,712.12,690.11,704.82,1865819 -2020-01-27,VOLTAS,706.33,707.25,690.64,692.3,1111167 -2020-01-28,VOLTAS,694.64,703.89,692.15,697.95,922232 -2020-01-29,VOLTAS,697.9,699.9,686.45,689.52,738157 -2020-01-30,VOLTAS,686.84,688.89,672.86,680.75,702379 -2020-01-31,VOLTAS,684.89,690.74,673.2,676.32,605269 -2020-02-03,VOLTAS,667.36,679.73,662.24,672.33,470633 -2020-02-04,VOLTAS,681.0,684.5,664.43,682.12,1142197 -2020-02-05,VOLTAS,681.0,696.97,670.28,676.47,1228520 -2020-02-06,VOLTAS,679.54,679.54,659.71,665.65,1177640 -2020-02-07,VOLTAS,666.38,689.67,654.21,683.38,5493326 -2020-02-10,VOLTAS,683.87,683.87,649.87,664.43,2694224 -2020-02-11,VOLTAS,668.72,687.82,663.46,665.65,1836835 -2020-02-12,VOLTAS,670.09,670.77,660.1,664.68,581086 -2020-02-13,VOLTAS,663.85,671.25,657.62,667.94,492340 -2020-02-14,VOLTAS,670.28,675.15,665.51,670.18,442425 -2020-02-17,VOLTAS,671.94,686.79,665.46,676.95,1473125 -2020-02-18,VOLTAS,676.86,682.51,666.43,679.15,1369375 -2020-02-19,VOLTAS,684.02,718.02,684.02,714.27,3317660 -2020-02-20,VOLTAS,717.04,721.92,702.48,706.33,2105332 -2020-02-24,VOLTAS,702.72,715.05,696.97,699.17,1618922 -2020-02-25,VOLTAS,705.16,712.51,683.92,685.48,1873648 -2020-02-26,VOLTAS,681.97,686.7,667.84,673.89,1172920 -2020-02-27,VOLTAS,674.18,677.59,662.49,667.26,1033182 -2020-02-28,VOLTAS,657.42,668.48,638.86,661.27,2034326 -2020-03-02,VOLTAS,667.75,674.03,638.62,647.0,2029657 -2020-03-03,VOLTAS,659.56,677.54,648.17,673.06,1720245 -2020-03-04,VOLTAS,676.13,676.61,650.84,669.31,1076218 -2020-03-05,VOLTAS,673.59,679.05,658.1,671.84,926538 -2020-03-06,VOLTAS,651.77,661.51,639.64,656.3,1863719 -2020-03-09,VOLTAS,638.86,647.82,618.79,629.46,2114146 -2020-03-11,VOLTAS,633.26,638.13,617.91,624.49,1400634 -2020-03-12,VOLTAS,604.03,612.51,572.13,605.4,1982451 -2020-03-13,VOLTAS,549.47,647.09,544.9,638.76,1944092 -2020-03-16,VOLTAS,618.65,618.65,582.65,587.08,1650459 -2020-03-17,VOLTAS,597.21,610.41,574.9,580.07,1616406 -2020-03-18,VOLTAS,584.55,592.05,555.47,561.26,1338187 -2020-03-19,VOLTAS,522.2,551.81,513.43,534.08,1240527 -2020-03-20,VOLTAS,540.71,570.62,540.71,550.25,1768226 -2020-03-23,VOLTAS,513.43,525.56,463.3,476.11,780947 -2020-03-24,VOLTAS,485.42,512.84,460.18,466.03,1601386 -2020-03-25,VOLTAS,472.51,491.21,437.19,474.07,2021433 -2020-03-26,VOLTAS,476.99,508.95,462.08,491.51,2100154 -2020-03-27,VOLTAS,509.53,509.53,462.08,477.92,1873789 -2020-03-30,VOLTAS,458.87,473.68,438.12,453.12,1456136 -2020-03-31,VOLTAS,459.16,479.82,451.56,464.62,1173010 -2020-04-01,VOLTAS,460.38,473.04,452.1,459.11,1766499 -2020-04-03,VOLTAS,461.89,466.52,448.64,460.38,845747 -2020-04-07,VOLTAS,471.83,488.92,465.49,472.07,1934898 -2020-04-08,VOLTAS,468.61,509.43,463.74,470.27,2355743 -2020-04-09,VOLTAS,474.46,502.47,468.95,495.79,2806291 -2020-04-13,VOLTAS,497.84,498.23,470.07,492.09,1902868 -2020-04-15,VOLTAS,494.92,524.83,494.92,502.61,4126544 -2020-04-16,VOLTAS,505.58,519.22,496.04,507.87,3313113 -2020-04-17,VOLTAS,517.32,531.55,501.2,510.11,3034376 -2020-04-20,VOLTAS,509.14,517.13,504.27,507.97,1976078 -2020-04-21,VOLTAS,501.74,501.74,478.74,486.29,2136415 -2020-04-22,VOLTAS,487.12,494.48,471.97,490.39,2662294 -2020-04-23,VOLTAS,493.94,499.79,485.17,495.11,2472824 -2020-04-24,VOLTAS,487.12,491.99,472.51,474.6,1697939 -2020-04-27,VOLTAS,477.57,486.78,472.51,478.16,1763196 -2020-04-28,VOLTAS,481.62,488.78,479.52,484.0,1946282 -2020-04-29,VOLTAS,484.2,485.86,476.41,478.74,2104519 -2020-04-30,VOLTAS,482.45,504.17,482.45,492.38,2950356 -2020-05-04,VOLTAS,483.23,483.71,449.13,453.95,2361916 -2020-05-05,VOLTAS,462.77,469.49,421.12,427.11,4163943 -2020-05-06,VOLTAS,431.4,451.95,416.44,446.16,7211439 -2020-05-07,VOLTAS,448.15,456.92,427.84,430.81,7363997 -2020-05-08,VOLTAS,443.28,448.1,433.73,444.65,3964094 -2020-05-11,VOLTAS,446.3,460.53,445.81,456.87,2289089 -2020-05-12,VOLTAS,455.41,461.99,445.47,448.35,3635078 -2020-05-13,VOLTAS,462.77,469.39,441.24,452.2,5154440 -2020-05-14,VOLTAS,447.08,460.33,441.77,445.23,2959019 -2020-05-15,VOLTAS,448.15,454.0,436.95,450.15,2668582 -2020-05-18,VOLTAS,451.56,452.0,426.96,430.18,2151356 -2020-05-19,VOLTAS,436.46,441.82,420.92,425.06,2322033 -2020-05-20,VOLTAS,426.23,448.15,423.02,442.7,2101099 -2020-05-21,VOLTAS,444.26,454.68,442.31,449.47,1951284 -2020-05-22,VOLTAS,449.86,454.92,433.54,438.7,2146202 -2020-05-26,VOLTAS,444.45,445.57,435.0,438.22,2168193 -2020-05-27,VOLTAS,441.24,454.0,436.56,452.59,3177253 -2020-05-28,VOLTAS,459.26,477.23,454.0,474.26,4568687 -2020-05-29,VOLTAS,473.39,480.89,464.67,467.78,4002702 -2020-06-01,VOLTAS,492.97,530.72,492.97,525.9,13522210 -2020-06-02,VOLTAS,531.94,546.94,523.17,543.34,6145086 -2020-06-03,VOLTAS,545.58,565.06,545.28,553.18,5072386 -2020-06-04,VOLTAS,554.39,561.16,539.63,551.37,3964554 -2020-06-05,VOLTAS,555.32,567.89,549.96,564.82,2673077 -2020-06-08,VOLTAS,567.06,572.37,539.59,546.16,3575837 -2020-06-09,VOLTAS,548.5,557.27,530.23,533.74,3370552 -2020-06-10,VOLTAS,535.83,544.6,531.16,539.2,2440258 -2020-06-11,VOLTAS,540.9,549.18,532.28,541.39,2045520 -2020-06-12,VOLTAS,526.09,543.63,523.07,539.39,2597897 -2020-06-15,VOLTAS,541.19,550.94,530.09,533.06,2479232 -2020-06-16,VOLTAS,542.65,546.31,526.19,535.44,1328332 -2020-06-17,VOLTAS,533.89,542.31,529.65,531.65,1447933 -2020-06-18,VOLTAS,529.99,534.23,525.31,529.94,1356389 -2020-06-19,VOLTAS,531.94,536.42,525.46,534.57,1743955 -2020-06-22,VOLTAS,537.78,543.34,534.32,537.93,1920660 -2020-06-23,VOLTAS,540.66,551.08,530.87,533.35,3161412 -2020-06-24,VOLTAS,537.69,539.24,519.52,524.09,2362752 -2020-06-25,VOLTAS,523.17,540.66,520.2,537.88,2386501 -2020-06-26,VOLTAS,539.73,542.9,528.09,531.35,1517204 -2020-06-29,VOLTAS,532.91,532.91,520.88,522.88,890246 -2020-06-30,VOLTAS,525.22,534.76,525.12,532.38,1906339 -2020-07-01,VOLTAS,533.79,535.69,525.41,528.48,1093651 -2020-07-02,VOLTAS,530.96,550.25,530.04,547.67,3237437 -2020-07-03,VOLTAS,552.88,555.32,538.03,544.65,2949682 -2020-07-06,VOLTAS,548.5,555.32,542.7,551.91,2351278 -2020-07-07,VOLTAS,551.91,562.04,539.59,560.09,3243435 -2020-07-08,VOLTAS,561.17,563.6,545.58,548.11,1671080 -2020-07-09,VOLTAS,548.5,550.45,541.87,546.31,969170 -2020-07-10,VOLTAS,540.71,552.74,540.71,548.11,1528875 -2020-07-13,VOLTAS,553.18,553.18,534.37,539.34,1776880 -2020-07-14,VOLTAS,536.32,537.78,527.65,533.74,1037680 -2020-07-15,VOLTAS,534.86,541.68,527.07,530.28,1492400 -2020-07-16,VOLTAS,530.96,537.93,515.96,535.93,1535926 -2020-07-17,VOLTAS,540.71,566.04,539.73,561.75,4421603 -2020-07-20,VOLTAS,566.86,586.5,565.16,582.06,6125949 -2020-07-21,VOLTAS,585.13,593.8,579.29,581.58,2867911 -2020-07-22,VOLTAS,584.55,589.86,574.85,580.26,2165035 -2020-07-23,VOLTAS,581.23,595.7,578.41,580.26,3225989 -2020-07-24,VOLTAS,579.19,584.45,574.8,578.31,1107084 -2020-07-27,VOLTAS,582.55,582.6,561.55,574.56,1516271 -2020-07-28,VOLTAS,571.54,573.83,559.02,565.89,1990102 -2020-07-29,VOLTAS,568.67,583.09,568.67,574.27,2261187 -2020-07-30,VOLTAS,576.02,583.43,572.22,579.92,1600973 -2020-07-31,VOLTAS,579.92,587.96,575.44,582.99,1600492 -2020-08-03,VOLTAS,580.65,585.28,576.27,580.36,829512 -2020-08-04,VOLTAS,580.65,599.16,580.65,595.07,4324465 -2020-08-05,VOLTAS,598.94,605.32,587.13,593.45,2377095 -2020-08-06,VOLTAS,596.29,600.07,589.38,591.34,699794 -2020-08-07,VOLTAS,588.4,591.34,580.55,582.42,962440 -2020-08-10,VOLTAS,583.1,586.19,574.28,575.5,1450621 -2020-08-11,VOLTAS,577.22,605.81,576.68,596.25,4885036 -2020-08-12,VOLTAS,596.15,604.09,590.7,593.01,1732635 -2020-08-13,VOLTAS,596.25,608.99,594.63,606.59,3252487 -2020-08-14,VOLTAS,612.82,619.73,591.88,603.55,6952207 -2020-08-17,VOLTAS,612.72,625.47,607.43,616.94,3060814 -2020-08-18,VOLTAS,617.92,634.49,615.86,632.28,3147580 -2020-08-19,VOLTAS,632.28,641.26,625.96,636.99,1599340 -2020-08-20,VOLTAS,630.37,661.95,629.59,656.51,3416323 -2020-08-21,VOLTAS,659.99,668.81,643.66,646.55,3590282 -2020-08-24,VOLTAS,650.18,660.23,645.77,648.86,1588775 -2020-08-25,VOLTAS,654.06,660.48,639.89,642.29,1866852 -2020-08-26,VOLTAS,646.26,649.2,633.31,636.26,1709544 -2020-08-27,VOLTAS,641.26,655.97,637.83,650.08,2761029 -2020-08-28,VOLTAS,657.83,657.83,646.26,649.05,1319829 -2020-08-31,VOLTAS,652.44,656.07,618.02,622.48,1523639 -2020-09-01,VOLTAS,629.93,636.89,617.57,622.72,1508638 -2020-09-02,VOLTAS,617.82,632.68,613.51,630.08,2215210 -2020-09-03,VOLTAS,632.48,649.2,631.79,644.25,1765544 -2020-09-04,VOLTAS,642.34,649.99,627.87,633.27,1796732 -2020-09-07,VOLTAS,640.38,641.9,625.08,633.61,1184624 -2020-09-08,VOLTAS,627.48,637.92,622.48,625.42,931344 -2020-09-09,VOLTAS,620.76,641.36,619.78,637.73,938048 -2020-09-10,VOLTAS,642.24,645.52,631.06,636.6,931052 -2020-09-11,VOLTAS,632.53,649.2,631.21,643.76,2298702 -2020-09-14,VOLTAS,649.59,686.07,649.59,672.35,7328223 -2020-09-15,VOLTAS,679.06,679.11,664.89,666.22,1471023 -2020-09-16,VOLTAS,668.81,681.27,667.79,673.52,2536636 -2020-09-17,VOLTAS,673.72,685.24,669.84,680.24,1970679 -2020-09-18,VOLTAS,684.46,699.71,663.23,666.36,4977464 -2020-09-21,VOLTAS,665.58,675.97,648.22,657.54,1981392 -2020-09-22,VOLTAS,657.19,660.72,632.73,645.18,1483647 -2020-09-23,VOLTAS,648.22,663.52,640.87,653.52,1906520 -2020-09-24,VOLTAS,647.24,652.14,634.49,637.48,1025236 -2020-09-25,VOLTAS,639.44,660.97,627.04,657.05,1899648 -2020-09-28,VOLTAS,657.1,679.6,654.35,675.78,1929822 -2020-09-29,VOLTAS,683.38,685.19,664.6,670.38,1354183 -2020-09-30,VOLTAS,674.7,674.7,658.27,667.2,1087796 -2020-10-01,VOLTAS,674.7,677.89,663.13,665.04,1437719 -2020-10-05,VOLTAS,667.15,672.64,650.77,655.97,1173860 -2020-10-06,VOLTAS,659.25,667.44,654.3,659.16,1379493 -2020-10-07,VOLTAS,657.05,666.85,653.52,664.16,865419 -2020-10-08,VOLTAS,670.78,680.88,667.39,678.92,3120591 -2020-10-09,VOLTAS,681.96,685.0,666.07,676.12,1543798 -2020-10-12,VOLTAS,677.15,679.16,662.24,664.5,1013535 -2020-10-13,VOLTAS,667.05,668.81,651.02,653.66,831301 -2020-10-14,VOLTAS,650.18,661.9,643.66,659.3,1817988 -2020-10-15,VOLTAS,663.42,664.65,651.8,659.4,1253742 -2020-10-16,VOLTAS,674.65,690.49,669.8,686.96,8434697 -2020-10-19,VOLTAS,692.4,694.36,672.15,675.34,5541814 -2020-10-20,VOLTAS,673.23,687.2,667.15,684.75,2012241 -2020-10-21,VOLTAS,684.51,697.16,681.86,692.74,2258403 -2020-10-22,VOLTAS,686.47,704.61,685.73,695.88,2919672 -2020-10-23,VOLTAS,697.25,707.55,689.6,691.96,2260940 -2020-10-26,VOLTAS,691.96,694.8,673.77,676.22,1972443 -2020-10-27,VOLTAS,679.65,691.17,677.74,687.94,1833977 -2020-10-28,VOLTAS,690.78,703.73,686.86,689.41,2602432 -2020-10-29,VOLTAS,685.44,693.33,676.27,688.97,1068690 -2020-10-30,VOLTAS,691.37,698.09,687.45,691.91,936323 -2020-11-02,VOLTAS,693.82,709.71,682.64,706.52,1946398 -2020-11-03,VOLTAS,711.67,719.03,692.84,696.27,3240943 -2020-11-04,VOLTAS,695.29,712.94,692.84,710.1,1761718 -2020-11-05,VOLTAS,715.1,730.01,705.15,727.21,3231294 -2020-11-06,VOLTAS,727.21,753.15,719.12,738.79,7249946 -2020-11-09,VOLTAS,750.21,788.36,742.17,775.32,4404761 -2020-11-10,VOLTAS,785.47,785.51,744.91,749.92,3421267 -2020-11-11,VOLTAS,752.12,752.56,730.11,745.99,2547685 -2020-11-12,VOLTAS,746.68,748.45,731.92,740.55,2298770 -2020-11-13,VOLTAS,740.4,747.07,734.18,743.88,1751357 -2020-11-14,VOLTAS,748.44,750.11,741.24,745.01,147263 -2020-11-17,VOLTAS,749.23,761.59,741.14,759.72,2420896 -2020-11-18,VOLTAS,760.85,766.44,751.83,756.0,2172489 -2020-11-19,VOLTAS,752.17,770.8,750.7,759.09,2409458 -2020-11-20,VOLTAS,764.72,767.52,750.55,755.41,1123473 -2020-11-23,VOLTAS,759.04,767.72,742.27,745.65,1927096 -2020-11-24,VOLTAS,750.21,766.54,745.65,763.35,1624446 -2020-11-25,VOLTAS,768.84,771.05,733.88,738.79,1721308 -2020-11-26,VOLTAS,741.43,757.07,740.4,754.23,1564927 -2020-11-27,VOLTAS,758.45,804.93,751.53,791.01,5821482 -2020-12-01,VOLTAS,796.45,796.45,775.17,779.14,1395992 -2020-12-02,VOLTAS,778.65,794.63,774.82,786.64,1847689 -2020-12-03,VOLTAS,790.42,803.17,787.18,792.38,2474465 -2020-12-04,VOLTAS,794.34,810.82,793.85,804.69,1672137 -2020-12-07,VOLTAS,805.62,813.86,791.4,793.41,1184293 -2020-12-08,VOLTAS,802.09,804.15,788.46,793.65,1299313 -2020-12-09,VOLTAS,794.34,805.13,790.47,792.48,1327059 -2020-12-10,VOLTAS,792.48,799.93,785.71,798.51,1008656 -2020-12-11,VOLTAS,798.26,805.03,785.07,789.34,1054806 -2020-12-14,VOLTAS,790.52,799.15,788.65,792.43,619636 -2020-12-15,VOLTAS,794.34,819.25,789.73,813.41,2713917 -2020-12-16,VOLTAS,818.86,828.12,806.3,822.24,1721453 -2020-12-17,VOLTAS,822.78,828.61,804.54,807.33,2044709 -2020-12-18,VOLTAS,809.05,820.82,803.17,812.78,3405788 -2020-12-21,VOLTAS,807.09,811.99,763.5,768.7,1509775 -2020-12-22,VOLTAS,762.96,785.32,753.54,782.57,1180855 -2020-12-23,VOLTAS,782.08,808.07,778.45,805.42,1349719 -2020-12-24,VOLTAS,810.72,812.43,792.48,795.27,1223847 -2020-12-28,VOLTAS,802.97,805.32,794.34,800.22,969800 -2020-12-29,VOLTAS,802.68,806.6,793.41,798.61,811343 -2020-12-30,VOLTAS,804.15,805.13,794.44,803.95,897917 -2021-01-01,VOLTAS,811.01,817.88,804.2,815.38,808694 -2021-01-04,VOLTAS,817.88,832.24,816.01,829.64,1512530 -2021-01-05,VOLTAS,825.77,837.49,814.49,821.16,1362402 -2021-01-06,VOLTAS,820.82,860.73,818.17,852.49,3129336 -2021-01-07,VOLTAS,854.26,870.83,852.2,864.46,1624468 -2021-01-08,VOLTAS,864.95,891.82,864.46,884.76,1928335 -2021-01-11,VOLTAS,882.6,900.15,864.16,896.62,1396688 -2021-01-12,VOLTAS,887.5,904.76,881.13,885.74,1251253 -2021-01-13,VOLTAS,888.48,895.1,865.0,879.46,1246019 -2021-01-14,VOLTAS,882.6,908.98,879.66,894.56,2750870 -2021-01-15,VOLTAS,897.02,900.15,864.51,870.39,1837146 -2021-01-18,VOLTAS,868.87,885.54,859.51,873.68,1870909 -2021-01-19,VOLTAS,875.88,894.37,874.75,891.48,1230079 -2021-01-20,VOLTAS,892.9,901.09,883.53,895.01,899024 -2021-01-21,VOLTAS,916.97,976.35,916.97,936.78,8498938 -2021-01-22,VOLTAS,931.88,950.81,899.22,915.99,3000159 -2021-01-25,VOLTAS,925.26,941.44,895.5,922.46,2577271 -2021-01-27,VOLTAS,922.81,926.24,890.35,895.84,2090928 -2021-01-28,VOLTAS,892.26,924.52,884.17,915.35,3133218 -2021-01-29,VOLTAS,921.83,927.56,879.9,890.54,2489069 -2021-02-01,VOLTAS,888.53,931.05,885.64,920.16,1777339 -2021-02-02,VOLTAS,927.71,979.29,926.58,968.75,3424514 -2021-02-03,VOLTAS,977.87,1009.99,970.86,985.03,3255375 -2021-02-04,VOLTAS,983.41,1002.24,978.75,983.95,1704896 -2021-02-05,VOLTAS,990.47,1020.73,970.32,981.84,3672736 -2021-02-08,VOLTAS,985.57,1025.29,984.74,1020.29,2191241 -2021-02-09,VOLTAS,1020.29,1068.73,1019.89,1058.73,4814340 -2021-02-10,VOLTAS,1049.41,1074.91,1036.47,1069.96,3676383 -2021-02-11,VOLTAS,1059.37,1089.52,1059.37,1081.87,2211263 -2021-02-12,VOLTAS,1078.44,1110.11,1039.75,1058.34,7728222 -2021-02-15,VOLTAS,1068.93,1073.83,1031.96,1037.55,2114945 -2021-02-16,VOLTAS,1044.41,1054.12,1006.16,1017.59,3350162 -2021-02-17,VOLTAS,1007.14,1028.72,999.3,1012.15,2577679 -2021-02-18,VOLTAS,1010.09,1010.48,983.61,997.58,2117985 -2021-02-19,VOLTAS,994.89,1013.96,973.02,982.09,2213605 -2021-02-22,VOLTAS,982.09,995.38,965.86,971.64,1828675 -2021-02-23,VOLTAS,974.78,1001.65,960.17,995.38,2104866 -2021-02-24,VOLTAS,1000.28,1004.99,988.51,993.32,756165 -2021-02-25,VOLTAS,1001.36,1034.31,997.93,1028.43,3011002 -2021-02-26,VOLTAS,1027.74,1033.62,989.44,998.47,2392792 -2021-03-01,VOLTAS,1003.42,1042.11,1002.24,1023.62,1860778 -2021-03-02,VOLTAS,1030.68,1051.77,1023.96,1047.01,2157106 -2021-03-03,VOLTAS,1059.07,1060.1,1044.41,1052.21,1405770 -2021-03-04,VOLTAS,1041.47,1070.79,1035.83,1051.77,1622921 -2021-03-05,VOLTAS,1051.27,1053.09,1009.25,1011.61,1706023 -2021-03-08,VOLTAS,1022.84,1037.5,1013.13,1029.26,1281013 -2021-03-09,VOLTAS,1034.6,1037.5,1011.26,1020.78,1052726 -2021-03-10,VOLTAS,1024.8,1049.31,1021.95,1041.08,1464757 -2021-03-12,VOLTAS,1044.41,1063.93,1025.58,1032.59,2306876 -2021-03-15,VOLTAS,1040.0,1059.76,1031.66,1038.33,2024792 -2021-03-16,VOLTAS,1044.46,1047.35,1005.33,1010.72,1963903 -2021-03-17,VOLTAS,1005.38,1008.13,978.75,981.06,2668629 -2021-03-18,VOLTAS,998.32,1002.14,949.97,967.92,2393287 -2021-03-19,VOLTAS,962.33,969.34,943.4,961.3,2822224 -2021-03-22,VOLTAS,966.94,993.71,952.23,980.32,2454881 -2021-03-23,VOLTAS,987.29,992.43,973.21,981.94,1436324 -2021-03-24,VOLTAS,978.71,992.43,963.06,965.76,1713520 -2021-03-25,VOLTAS,972.82,972.82,935.21,940.07,2392229 -2021-03-26,VOLTAS,948.3,968.16,948.3,960.51,1435329 -2021-03-30,VOLTAS,975.76,985.57,963.11,974.05,1582960 -2021-03-31,VOLTAS,980.47,991.45,970.91,982.58,1451482 -2021-04-01,VOLTAS,992.43,995.52,982.73,986.5,803202 -2021-04-05,VOLTAS,987.34,988.41,942.03,957.82,1567700 -2021-04-06,VOLTAS,962.03,966.59,945.41,955.91,1757333 -2021-04-07,VOLTAS,961.05,998.52,958.9,980.23,3176468 -2021-04-08,VOLTAS,990.57,997.14,980.67,984.83,1155524 -2021-04-09,VOLTAS,985.57,1006.95,983.17,986.7,2638817 -2021-04-12,VOLTAS,978.71,978.71,922.42,931.93,2490045 -2021-04-13,VOLTAS,938.99,951.15,927.71,939.72,2632686 -2021-04-15,VOLTAS,939.97,942.27,920.94,929.38,1724373 -2021-04-16,VOLTAS,929.77,950.27,924.77,938.55,1473891 -2021-04-19,VOLTAS,917.9,941.44,900.25,938.25,1917671 -2021-04-20,VOLTAS,949.09,955.51,917.02,923.3,1557074 -2021-04-22,VOLTAS,930.55,933.59,915.11,920.4,1212213 -2021-04-23,VOLTAS,921.83,938.2,915.99,920.75,1414300 -2021-04-26,VOLTAS,929.28,931.68,922.46,927.86,768299 -2021-04-27,VOLTAS,929.67,961.94,923.35,957.52,1780973 -2021-04-28,VOLTAS,965.96,967.92,936.54,943.55,968227 -2021-04-29,VOLTAS,951.25,970.32,945.36,948.4,1409106 -2021-04-30,VOLTAS,941.39,958.9,936.49,938.65,1402209 -2021-05-03,VOLTAS,933.69,943.65,917.56,940.12,1537101 -2021-05-04,VOLTAS,946.34,954.14,936.59,945.46,1382842 -2021-05-05,VOLTAS,953.16,974.78,946.34,952.67,2475761 -2021-05-06,VOLTAS,956.05,970.17,946.69,965.32,1414622 -2021-05-07,VOLTAS,971.55,971.55,944.73,950.85,1349654 -2021-05-10,VOLTAS,951.25,959.78,942.42,949.19,1269133 -2021-05-11,VOLTAS,942.42,996.01,942.42,990.72,4308932 -2021-05-12,VOLTAS,1004.2,1004.2,943.01,953.21,6210373 -2021-05-14,VOLTAS,960.07,995.28,944.38,980.03,5310861 -2021-05-17,VOLTAS,982.63,982.63,934.58,964.63,2982266 -2021-05-18,VOLTAS,970.86,993.66,966.05,988.27,2184245 -2021-05-19,VOLTAS,989.49,1013.91,988.95,1000.28,3546439 -2021-05-20,VOLTAS,1002.24,1009.84,981.26,989.39,1148149 -2021-05-21,VOLTAS,990.47,997.0,973.7,980.52,1326970 -2021-05-24,VOLTAS,982.63,991.45,973.07,977.33,1269160 -2021-05-25,VOLTAS,978.71,987.09,965.96,969.1,1013810 -2021-05-26,VOLTAS,970.86,976.25,956.25,970.17,1367362 -2021-05-27,VOLTAS,975.76,982.38,966.25,977.09,1095556 -2021-05-28,VOLTAS,981.65,989.3,978.51,981.11,833874 -2021-05-31,VOLTAS,987.53,995.38,978.9,987.83,1462881 +2021-06-01,TATACHEM,666.53,675.44,662.42,666.1,191078 +2021-06-02,TATACHEM,667.56,672.85,665.77,671.24,61896 +2021-06-03,TATACHEM,673.36,689.63,672.52,686.29,217150 +2021-06-04,TATACHEM,691.43,706.14,686.62,703.64,265612 +2021-06-07,TATACHEM,710.1,712.65,703.78,705.67,180166 +2021-06-08,TATACHEM,710.57,710.57,689.92,701.75,200083 +2021-06-09,TATACHEM,706.09,716.7,689.78,696.61,218951 +2021-06-10,TATACHEM,703.55,707.98,698.22,705.48,108837 +2021-06-11,TATACHEM,708.21,711.8,701.19,706.38,97564 +2021-06-14,TATACHEM,708.77,708.77,684.87,705.61,215763 +2021-06-15,TATACHEM,707.38,720.33,705.95,711.35,114338 +2021-06-16,TATACHEM,713.11,716.32,702.12,704.37,136543 +2021-06-17,TATACHEM,702.46,709.29,686.83,693.95,114772 +2021-06-18,TATACHEM,695.29,700.97,665.51,683.29,241532 +2021-06-21,TATACHEM,666.42,688.26,666.42,685.97,124269 +2021-06-22,TATACHEM,693.95,703.22,688.12,692.23,79275 +2021-06-23,TATACHEM,694.67,695.91,681.95,683.48,243764 +2021-06-24,TATACHEM,683.58,688.21,671.15,674.73,122934 +2021-06-25,TATACHEM,678.7,691.13,678.51,684.25,75742 +2021-06-28,TATACHEM,688.79,696.15,686.4,689.84,241480 +2021-06-29,TATACHEM,697.53,698.78,685.58,689.26,67575 +2021-07-01,TATACHEM,694.0,696.43,689.26,690.99,83410 +2021-07-02,TATACHEM,691.13,735.96,691.13,733.67,492933 +2021-07-05,TATACHEM,740.84,746.52,727.98,739.5,220540 +2021-07-06,TATACHEM,742.37,745.76,720.86,726.4,304461 +2021-07-07,TATACHEM,731.28,737.63,723.1,736.06,194316 +2021-07-08,TATACHEM,739.55,744.95,722.0,730.37,385107 +2021-07-09,TATACHEM,722.48,742.08,722.48,731.32,169410 +2021-07-12,TATACHEM,735.53,756.32,733.24,744.56,337006 +2021-07-13,TATACHEM,750.35,750.4,738.4,748.15,83043 +2021-07-14,TATACHEM,751.35,757.33,741.65,743.32,85031 +2021-07-15,TATACHEM,746.95,746.95,739.31,743.42,95409 +2021-07-16,TATACHEM,744.04,750.78,739.98,746.76,51297 +2021-07-19,TATACHEM,738.49,759.95,735.05,745.09,204454 +2021-07-20,TATACHEM,745.09,749.77,722.0,726.26,122252 +2021-07-22,TATACHEM,731.18,733.95,724.25,728.98,91576 +2021-07-23,TATACHEM,729.94,734.14,718.85,721.86,52677 +2021-07-26,TATACHEM,720.24,732.52,709.96,724.82,115163 +2021-07-27,TATACHEM,724.59,729.89,706.76,710.77,71682 +2021-07-28,TATACHEM,718.75,718.75,697.63,706.28,79979 +2021-07-29,TATACHEM,702.74,720.76,702.74,718.56,132690 +2021-07-30,TATACHEM,718.95,736.34,718.23,729.94,94712 +2021-08-02,TATACHEM,736.06,746.38,734.1,740.36,144588 +2021-08-03,TATACHEM,745.62,746.91,735.87,738.11,66570 +2021-08-04,TATACHEM,744.66,744.76,727.02,729.6,44763 +2021-08-05,TATACHEM,732.23,740.41,721.14,735.44,90710 +2021-08-06,TATACHEM,770.47,806.79,769.51,787.68,1229826 +2021-08-09,TATACHEM,794.18,819.65,776.16,808.9,639218 +2021-08-10,TATACHEM,809.66,827.82,794.37,806.22,380356 +2021-08-11,TATACHEM,816.35,824.81,799.34,822.04,243866 +2021-08-12,TATACHEM,823.52,847.23,822.14,837.05,348978 +2021-08-13,TATACHEM,841.21,848.85,837.38,840.68,150532 +2021-08-16,TATACHEM,841.26,852.58,828.3,833.13,221261 +2021-08-17,TATACHEM,836.43,847.52,820.89,827.16,185067 +2021-08-18,TATACHEM,827.39,835.47,817.55,821.8,66458 +2021-08-20,TATACHEM,813.63,826.87,796.09,802.68,168431 +2021-08-23,TATACHEM,805.93,815.3,778.5,786.53,172774 +2021-08-24,TATACHEM,783.95,800.63,783.95,793.22,86335 +2021-08-25,TATACHEM,801.06,801.06,784.09,785.81,54118 +2021-08-26,TATACHEM,786.72,797.33,784.33,789.83,83798 +2021-08-27,TATACHEM,796.18,804.88,789.59,792.5,138270 +2021-08-30,TATACHEM,797.24,802.88,795.37,797.43,263044 +2021-09-01,TATACHEM,816.11,816.11,796.81,803.83,227338 +2021-09-02,TATACHEM,806.79,815.68,803.93,809.04,88037 +2021-09-03,TATACHEM,814.39,816.4,798.0,803.97,91874 +2021-09-06,TATACHEM,804.88,809.04,799.48,802.01,76747 +2021-09-07,TATACHEM,802.97,806.32,784.09,787.01,59467 +2021-09-08,TATACHEM,793.41,798.19,777.3,795.85,115691 +2021-09-09,TATACHEM,793.75,797.24,785.33,792.6,75751 +2021-09-13,TATACHEM,792.6,805.31,790.97,800.39,107022 +2021-09-14,TATACHEM,803.93,805.98,794.37,798.72,73488 +2021-09-15,TATACHEM,801.73,824.48,799.24,821.18,117034 +2021-09-16,TATACHEM,828.78,840.68,825.0,827.01,477026 +2021-09-17,TATACHEM,834.04,834.04,803.59,807.27,91780 +2021-09-20,TATACHEM,805.84,805.84,760.91,764.73,258761 +2021-09-21,TATACHEM,760.91,773.82,745.71,766.84,245093 +2021-09-22,TATACHEM,766.84,792.17,766.84,789.25,398791 +2021-09-23,TATACHEM,797.62,817.79,790.97,809.71,348729 +2021-09-24,TATACHEM,816.35,861.81,813.49,846.18,535953 +2021-09-27,TATACHEM,858.41,887.57,856.5,874.28,943895 +2021-09-28,TATACHEM,882.07,885.56,861.33,866.49,432580 +2021-09-29,TATACHEM,856.88,896.46,855.83,891.49,304255 +2021-10-01,TATACHEM,877.68,887.28,867.83,870.89,109188 +2021-10-04,TATACHEM,874.66,898.56,868.26,894.69,204819 +2021-10-05,TATACHEM,898.51,910.03,887.86,889.53,453119 +2021-10-06,TATACHEM,889.0,937.66,889.0,919.88,401854 +2021-10-07,TATACHEM,936.8,936.8,910.51,916.96,121100 +2021-10-08,TATACHEM,922.46,935.08,912.81,923.18,192267 +2021-10-11,TATACHEM,929.87,943.49,922.99,925.38,149061 +2021-10-12,TATACHEM,926.28,932.55,905.02,927.57,185314 +2021-10-13,TATACHEM,936.8,1094.05,936.8,1058.97,916335 +2021-10-14,TATACHEM,1093.57,1093.57,1031.29,1036.17,613637 +2021-10-18,TATACHEM,1046.73,1106.95,1037.94,1046.06,386966 +2021-10-19,TATACHEM,1060.83,1071.82,1020.49,1031.2,316461 +2021-10-20,TATACHEM,1040.37,1040.37,964.76,988.51,465507 +2021-10-21,TATACHEM,989.37,998.46,950.8,959.69,243691 +2021-10-22,TATACHEM,969.35,981.92,940.24,944.06,237893 +2021-10-25,TATACHEM,955.39,957.64,911.32,936.32,159251 +2021-10-26,TATACHEM,941.58,969.3,939.71,963.33,105279 +2021-10-27,TATACHEM,966.43,980.34,950.23,953.43,118891 +2021-10-28,TATACHEM,917.68,917.68,845.08,853.16,482489 +2021-10-29,TATACHEM,853.16,883.03,837.48,861.9,338973 +2021-11-01,TATACHEM,864.15,875.0,861.76,865.06,186248 +2021-11-02,TATACHEM,869.89,878.3,866.92,870.89,128187 +2021-11-03,TATACHEM,875.62,875.62,847.76,856.69,118356 +2021-11-04,TATACHEM,867.02,867.02,862.09,864.34,35796 +2021-11-08,TATACHEM,871.61,886.23,854.49,884.94,159486 +2021-11-09,TATACHEM,889.0,911.95,886.14,905.73,96566 +2021-11-10,TATACHEM,903.34,903.34,892.21,894.79,40209 +2021-11-11,TATACHEM,895.22,904.35,878.49,884.37,102012 +2021-11-12,TATACHEM,895.22,904.39,887.14,894.17,49846 +2021-11-15,TATACHEM,906.21,906.21,893.78,895.89,25821 +2021-11-16,TATACHEM,903.34,913.67,890.01,894.36,86417 +2021-11-17,TATACHEM,898.56,904.82,888.86,898.8,81602 +2021-11-18,TATACHEM,905.06,905.64,875.38,885.71,53824 +2021-11-22,TATACHEM,885.51,889.48,841.26,852.68,177220 +2021-11-23,TATACHEM,850.77,874.43,841.78,872.32,60075 +2021-11-24,TATACHEM,882.22,882.93,857.51,860.95,101907 +2021-11-25,TATACHEM,867.97,871.46,852.39,860.9,87018 +2021-11-26,TATACHEM,851.72,863.91,807.18,816.11,214398 +2021-11-29,TATACHEM,798.19,848.81,792.69,830.45,265174 +2021-12-01,TATACHEM,845.99,847.85,831.94,844.41,47631 +2021-12-02,TATACHEM,847.9,864.58,839.63,860.61,50844 +2021-12-03,TATACHEM,861.28,890.49,861.28,869.89,195658 +2021-12-06,TATACHEM,871.8,880.4,853.49,856.88,157116 +2021-12-07,TATACHEM,858.41,873.37,858.41,869.36,81672 +2021-12-08,TATACHEM,873.71,885.37,873.37,882.93,77182 +2021-12-09,TATACHEM,890.87,897.37,877.82,893.93,91784 +2021-12-10,TATACHEM,900.47,910.03,890.92,898.47,80554 +2021-12-13,TATACHEM,910.99,910.99,892.25,894.5,35022 +2021-12-14,TATACHEM,893.78,898.66,884.27,891.58,32083 +2021-12-15,TATACHEM,889.0,901.38,878.78,881.12,48009 +2021-12-16,TATACHEM,889.0,889.0,862.62,866.92,31955 +2021-12-17,TATACHEM,867.02,869.45,840.25,844.79,99911 +2021-12-20,TATACHEM,818.27,840.25,787.92,805.17,216791 +2021-12-21,TATACHEM,807.27,826.87,807.27,818.93,41751 +2021-12-22,TATACHEM,825.91,845.99,821.61,843.6,73181 +2021-12-23,TATACHEM,847.9,854.92,844.08,846.42,53886 +2021-12-24,TATACHEM,850.77,852.15,830.17,833.56,32786 +2021-12-27,TATACHEM,833.56,843.98,822.71,841.35,31541 +2021-12-28,TATACHEM,848.85,869.84,846.94,867.54,134277 +2021-12-29,TATACHEM,872.71,874.23,858.13,860.42,41578 +2021-12-30,TATACHEM,859.04,865.2,843.12,844.89,35871 +2022-01-03,TATACHEM,860.33,876.39,857.17,874.57,38950 +2022-01-04,TATACHEM,874.66,879.44,860.33,868.83,77290 +2022-01-05,TATACHEM,867.02,877.53,861.81,875.48,28653 +2022-01-06,TATACHEM,863.34,875.62,862.72,864.2,62425 +2022-01-07,TATACHEM,865.11,888.33,865.11,885.9,67384 +2022-01-10,TATACHEM,897.03,901.72,884.8,897.56,60191 +2022-01-11,TATACHEM,897.22,938.33,893.07,929.3,202657 +2022-01-12,TATACHEM,940.1,957.59,932.59,948.7,118060 +2022-01-13,TATACHEM,954.01,974.32,943.35,968.87,141862 +2022-01-14,TATACHEM,967.44,1002.9,959.07,983.02,127016 +2022-01-17,TATACHEM,984.6,988.94,953.24,984.36,120582 +2022-01-18,TATACHEM,985.55,995.92,955.97,960.94,137717 +2022-01-19,TATACHEM,954.01,975.23,942.39,966.58,73367 +2022-01-20,TATACHEM,965.48,971.88,949.61,954.44,41711 +2022-01-21,TATACHEM,944.49,951.95,917.92,922.7,374727 +2022-01-24,TATACHEM,918.64,919.21,863.53,871.84,182246 +2022-01-25,TATACHEM,864.15,881.83,849.29,878.78,53894 +2022-01-27,TATACHEM,870.84,875.57,852.15,869.79,101849 +2022-01-28,TATACHEM,878.39,914.1,878.39,901.05,157316 +2022-02-01,TATACHEM,892.83,914.24,885.18,910.85,103653 +2022-02-02,TATACHEM,909.56,931.45,909.56,924.09,84601 +2022-02-03,TATACHEM,926.24,937.13,919.59,923.94,73454 +2022-02-04,TATACHEM,923.94,929.06,908.84,915.24,73953 +2022-02-07,TATACHEM,936.8,936.8,904.78,911.28,40972 +2022-02-08,TATACHEM,911.95,917.63,875.96,887.04,116822 +2022-02-09,TATACHEM,894.98,930.11,893.4,924.95,79784 +2022-02-10,TATACHEM,928.87,932.02,913.62,916.92,155881 +2022-02-11,TATACHEM,929.15,929.15,871.46,874.04,148263 +2022-02-15,TATACHEM,851.72,874.76,831.74,872.08,148353 +2022-02-16,TATACHEM,879.25,881.21,859.37,865.3,57146 +2022-02-17,TATACHEM,863.72,875.86,854.64,858.18,68594 +2022-02-18,TATACHEM,851.1,862.86,845.13,847.66,55971 +2022-02-21,TATACHEM,850.77,851.34,833.56,836.19,61938 +2022-02-22,TATACHEM,813.58,835.33,812.53,829.93,61084 +2022-02-23,TATACHEM,836.43,842.74,824.14,826.77,44313 +2022-02-24,TATACHEM,800.1,810.38,747.53,750.78,343136 +2022-02-25,TATACHEM,756.23,800.06,756.23,790.59,128644 +2022-03-02,TATACHEM,801.06,820.89,791.45,817.88,116406 +2022-03-03,TATACHEM,826.87,858.75,826.87,850.67,134049 +2022-03-04,TATACHEM,841.21,849.57,820.99,824.77,128715 +2022-03-07,TATACHEM,797.81,819.22,794.37,812.15,181423 +2022-03-08,TATACHEM,810.62,837.38,804.17,831.74,123074 +2022-03-09,TATACHEM,835.52,855.21,833.46,851.1,88118 +2022-03-10,TATACHEM,876.91,884.56,856.22,870.55,100462 +2022-03-11,TATACHEM,871.75,888.05,864.82,884.61,152885 +2022-03-14,TATACHEM,896.6,897.18,876.82,890.68,56849 +2022-03-15,TATACHEM,896.27,898.71,874.28,879.59,39957 +2022-03-16,TATACHEM,881.83,902.91,881.83,896.27,37502 +2022-03-17,TATACHEM,903.34,907.12,891.63,897.8,28486 +2022-03-21,TATACHEM,906.02,912.57,895.6,898.42,33269 +2022-03-22,TATACHEM,891.06,917.63,885.47,912.71,87104 +2022-03-23,TATACHEM,910.22,925.71,905.16,919.59,209616 +2022-03-24,TATACHEM,919.59,931.49,912.95,929.53,110110 +2022-03-25,TATACHEM,932.02,942.06,925.04,932.26,114464 +2022-03-28,TATACHEM,939.57,939.57,909.56,915.67,147341 +2022-03-29,TATACHEM,916.73,945.88,915.72,943.83,136735 +2022-03-30,TATACHEM,954.01,954.01,936.8,940.15,38634 +2022-04-01,TATACHEM,927.38,950.66,927.38,943.49,150704 +2022-04-04,TATACHEM,946.36,964.33,939.48,957.26,110056 +2022-04-05,TATACHEM,958.79,970.16,955.54,959.22,54497 +2022-04-06,TATACHEM,957.83,972.17,952.29,956.44,108543 +2022-04-07,TATACHEM,955.92,965.0,934.89,937.76,73654 +2022-04-08,TATACHEM,937.76,960.41,937.76,955.3,67677 +2022-04-11,TATACHEM,955.92,976.42,952.38,962.08,68222 +2022-04-12,TATACHEM,969.68,969.68,919.59,931.92,64598 +2022-04-13,TATACHEM,938.28,946.36,931.26,933.88,59164 +2022-04-18,TATACHEM,917.68,946.31,911.09,943.63,64773 +2022-04-19,TATACHEM,946.36,964.52,909.84,928.15,46834 +2022-04-20,TATACHEM,932.02,941.77,917.68,927.38,50859 +2022-04-21,TATACHEM,928.34,944.26,928.34,939.48,22373 +2022-04-22,TATACHEM,943.35,945.59,927.24,929.49,62219 +2022-04-25,TATACHEM,927.24,927.24,889.77,895.17,41911 +2022-04-26,TATACHEM,908.12,922.84,904.35,919.64,19698 +2022-04-27,TATACHEM,912.71,924.66,902.39,919.69,22654 +2022-04-28,TATACHEM,922.46,927.1,907.17,916.68,40891 +2022-04-29,TATACHEM,925.62,929.15,894.79,899.28,51982 +2022-05-04,TATACHEM,995.06,1007.3,980.72,988.75,601018 +2022-05-05,TATACHEM,994.15,1022.5,992.29,999.89,112365 +2022-05-06,TATACHEM,998.26,1002.61,982.44,987.37,67269 +2022-05-09,TATACHEM,970.26,979.82,954.77,962.42,107567 +2022-05-10,TATACHEM,954.01,974.7,916.44,923.51,52268 +2022-05-11,TATACHEM,923.56,950.37,908.27,944.59,78794 +2022-05-12,TATACHEM,934.89,935.41,887.09,894.55,67569 +2022-05-13,TATACHEM,904.25,915.77,873.71,878.44,90993 +2022-05-16,TATACHEM,884.22,891.58,872.61,880.93,45496 +2022-05-17,TATACHEM,886.14,931.02,886.14,929.2,139366 +2022-05-18,TATACHEM,934.89,943.83,922.08,937.28,106133 +2022-05-19,TATACHEM,908.27,926.52,902.58,909.51,54697 +2022-05-20,TATACHEM,927.19,950.76,925.33,945.45,55832 +2022-05-23,TATACHEM,954.48,954.48,925.23,926.91,42600 +2022-05-24,TATACHEM,932.88,938.76,917.68,921.07,84499 +2022-05-25,TATACHEM,927.24,932.98,877.82,880.4,37395 +2022-05-26,TATACHEM,884.22,896.65,851.39,890.44,93289 +2022-05-27,TATACHEM,901.62,917.59,885.32,892.87,49516 +2022-05-30,TATACHEM,903.39,916.58,901.0,907.69,36838 +2022-06-01,TATACHEM,910.51,916.25,896.65,903.77,34920 +2022-06-02,TATACHEM,906.21,915.2,903.2,908.07,49949 +2022-06-03,TATACHEM,915.39,915.39,892.49,894.17,28417 +2022-06-06,TATACHEM,902.67,906.54,883.89,905.11,147574 +2022-06-07,TATACHEM,905.11,906.21,891.73,900.19,34348 +2022-06-08,TATACHEM,901.43,911.9,890.58,893.88,32466 +2022-06-09,TATACHEM,893.31,902.24,887.0,900.09,15044 +2022-06-10,TATACHEM,900.76,905.92,890.34,902.53,15471 +2022-06-13,TATACHEM,898.51,898.51,860.42,866.01,30369 +2022-06-14,TATACHEM,865.11,885.66,862.95,868.88,29970 +2022-06-15,TATACHEM,877.17,882.74,841.5,845.81,101998 +2022-06-16,TATACHEM,849.45,861.95,823.86,827.93,52949 +2022-06-17,TATACHEM,819.01,828.66,809.32,811.94,70664 +2022-06-20,TATACHEM,815.14,821.73,757.08,768.08,104492 +2022-06-21,TATACHEM,778.31,800.36,768.81,795.36,93576 +2022-06-22,TATACHEM,799.63,799.63,767.64,769.53,141527 +2022-06-23,TATACHEM,781.7,782.81,758.92,768.08,34639 +2022-06-24,TATACHEM,775.4,785.28,773.22,782.96,35427 +2022-06-27,TATACHEM,817.95,817.95,785.53,788.43,41663 +2022-06-28,TATACHEM,793.52,793.52,778.84,789.98,30264 +2022-06-29,TATACHEM,780.24,785.96,779.08,782.13,32211 +2022-07-01,TATACHEM,773.46,777.19,750.1,771.28,46965 +2022-07-04,TATACHEM,779.27,781.55,763.96,778.06,57052 +2022-07-05,TATACHEM,785.09,789.79,776.9,778.55,24943 +2022-07-06,TATACHEM,782.57,789.11,777.34,787.95,22531 +2022-07-07,TATACHEM,788.0,798.61,772.64,794.1,89172 +2022-07-08,TATACHEM,799.63,813.59,797.25,810.53,114574 +2022-07-11,TATACHEM,811.21,818.24,802.78,816.88,50812 +2022-07-12,TATACHEM,814.17,818.67,805.54,809.18,29369 +2022-07-13,TATACHEM,817.9,818.24,807.38,811.94,16692 +2022-07-14,TATACHEM,816.49,822.31,809.42,815.23,27357 +2022-07-15,TATACHEM,818.04,830.4,816.78,827.59,35877 +2022-07-18,TATACHEM,832.58,836.46,829.29,832.58,23417 +2022-07-19,TATACHEM,828.71,837.38,826.77,830.79,33038 +2022-07-20,TATACHEM,836.46,843.58,833.6,836.02,20802 +2022-07-21,TATACHEM,847.85,852.26,835.83,849.98,43755 +2022-07-22,TATACHEM,857.78,857.78,841.31,843.78,44334 +2022-07-25,TATACHEM,844.26,870.09,842.76,865.93,46940 +2022-07-26,TATACHEM,865.93,865.93,842.28,844.26,50932 +2022-07-27,TATACHEM,843.24,853.28,837.53,852.02,19007 +2022-07-28,TATACHEM,849.11,865.54,849.11,862.0,43182 +2022-07-29,TATACHEM,876.78,885.02,869.46,881.72,78743 +2022-08-01,TATACHEM,888.41,918.07,882.21,915.79,56175 +2022-08-02,TATACHEM,915.94,919.82,905.28,913.61,89163 +2022-08-03,TATACHEM,917.88,918.17,900.87,908.23,30539 +2022-08-04,TATACHEM,917.78,932.42,908.18,921.56,55071 +2022-08-05,TATACHEM,923.89,927.38,913.03,918.94,60531 +2022-08-08,TATACHEM,920.78,932.51,914.0,927.71,40800 +2022-08-10,TATACHEM,969.2,1052.89,969.2,1041.21,760299 +2022-08-11,TATACHEM,1044.41,1060.6,1033.51,1042.23,223681 +2022-08-12,TATACHEM,1038.5,1124.28,1036.32,1085.27,458260 +2022-08-16,TATACHEM,1087.5,1103.63,1071.02,1088.13,218608 +2022-08-17,TATACHEM,1093.12,1109.98,1065.88,1073.68,147369 +2022-08-18,TATACHEM,1068.4,1088.32,1053.14,1082.89,184828 +2022-08-19,TATACHEM,1091.37,1146.04,1086.53,1090.31,402919 +2022-08-22,TATACHEM,1088.46,1088.46,1046.79,1053.86,260151 +2022-08-23,TATACHEM,1046.74,1073.15,1030.36,1067.67,199471 +2022-08-24,TATACHEM,1071.16,1087.5,1049.79,1060.7,143023 +2022-08-25,TATACHEM,1068.84,1078.58,1061.86,1065.69,62376 +2022-08-26,TATACHEM,1077.8,1101.65,1070.63,1076.01,89369 +2022-08-29,TATACHEM,1041.94,1103.0,1027.4,1097.24,123766 +2022-08-30,TATACHEM,1115.6,1115.6,1089.05,1094.72,84032 +2020-04-01,TATAMOTORS,70.66,71.16,67.18,67.53,2648532 +2020-04-03,TATAMOTORS,67.58,67.58,64.4,64.9,1899909 +2020-04-07,TATAMOTORS,68.53,68.58,66.54,66.94,1972661 +2020-04-08,TATAMOTORS,66.64,71.11,65.05,67.18,4414992 +2020-04-09,TATAMOTORS,69.12,75.73,68.77,74.14,8287109 +2020-04-13,TATAMOTORS,74.54,77.12,72.3,73.84,3731307 +2020-04-15,TATAMOTORS,74.54,78.17,71.51,72.4,5393926 +2020-04-16,TATAMOTORS,71.56,74.94,70.66,74.19,2529141 +2020-04-17,TATAMOTORS,77.52,77.77,74.29,76.38,3789325 +2020-04-20,TATAMOTORS,76.53,82.84,74.99,80.0,7046533 +2020-04-21,TATAMOTORS,78.31,78.31,73.54,74.29,2869173 +2020-04-22,TATAMOTORS,74.29,76.18,72.15,75.43,2633362 +2020-04-23,TATAMOTORS,76.08,78.17,74.84,75.18,3975655 +2020-04-24,TATAMOTORS,74.84,76.43,73.54,73.69,2248898 +2020-04-27,TATAMOTORS,75.53,75.68,74.34,74.79,1233681 +2020-04-28,TATAMOTORS,75.43,77.62,74.84,76.48,1861672 +2020-04-29,TATAMOTORS,77.22,78.81,76.28,77.67,2109471 +2020-05-04,TATAMOTORS,86.91,86.91,81.0,83.38,3997604 +2020-05-05,TATAMOTORS,85.77,86.22,79.91,80.45,2836210 +2020-05-06,TATAMOTORS,81.3,83.48,79.91,82.59,2542246 +2020-05-07,TATAMOTORS,82.74,84.13,81.64,81.99,1732595 +2020-05-08,TATAMOTORS,84.18,84.33,80.05,80.55,1883318 +2020-05-11,TATAMOTORS,81.35,89.89,81.05,85.57,7627363 +2020-05-12,TATAMOTORS,85.57,87.16,83.04,85.62,3908399 +2020-05-13,TATAMOTORS,93.52,93.52,85.77,86.71,3496462 +2020-05-14,TATAMOTORS,83.88,84.77,82.14,83.28,2830820 +2020-05-15,TATAMOTORS,84.48,84.82,82.39,83.88,1864129 +2020-05-18,TATAMOTORS,84.18,84.18,79.11,80.15,2070292 +2020-05-19,TATAMOTORS,82.49,85.07,81.05,81.3,2737879 +2020-05-20,TATAMOTORS,81.3,83.88,80.3,82.94,1649338 +2020-05-21,TATAMOTORS,82.69,84.63,82.49,83.53,2046339 +2020-05-22,TATAMOTORS,82.94,83.38,81.5,82.24,1374618 +2020-05-26,TATAMOTORS,83.33,85.12,82.14,82.59,1625707 +2020-05-27,TATAMOTORS,83.73,85.47,83.48,84.08,2244804 +2020-05-28,TATAMOTORS,85.12,87.51,84.03,86.32,3387527 +2020-05-29,TATAMOTORS,85.27,86.91,84.13,86.37,3186012 +2020-06-01,TATAMOTORS,88.45,90.59,87.51,89.05,3930444 +2020-06-02,TATAMOTORS,88.85,96.7,88.85,95.91,6287956 +2020-06-03,TATAMOTORS,99.38,100.83,96.9,98.19,4711300 +2020-06-04,TATAMOTORS,98.69,100.68,96.15,97.89,3361121 +2020-06-05,TATAMOTORS,100.28,111.71,98.99,110.02,8649199 +2020-06-08,TATAMOTORS,114.09,118.32,112.35,114.79,7798382 +2020-06-09,TATAMOTORS,116.78,117.03,109.67,110.76,4317176 +2020-06-10,TATAMOTORS,110.22,112.3,107.78,110.81,4370354 +2020-06-11,TATAMOTORS,110.32,110.42,104.35,105.4,3840042 +2020-06-12,TATAMOTORS,98.49,105.55,97.6,104.6,5932333 +2020-06-15,TATAMOTORS,104.2,104.2,99.43,99.83,4006860 +2020-06-16,TATAMOTORS,100.63,102.86,91.43,94.17,10845170 +2020-06-17,TATAMOTORS,92.23,95.81,91.43,94.86,8478385 +2020-06-18,TATAMOTORS,94.22,96.6,93.47,95.81,7932391 +2020-06-22,TATAMOTORS,103.16,104.25,100.38,102.02,3421333 +2020-06-23,TATAMOTORS,102.17,105.35,101.22,103.71,4984804 +2020-06-24,TATAMOTORS,104.3,110.12,103.56,104.11,5491674 +2020-06-25,TATAMOTORS,103.36,105.55,100.97,103.21,3238756 +2020-06-26,TATAMOTORS,105.0,105.35,99.83,100.92,4535729 +2020-06-29,TATAMOTORS,100.38,100.68,97.45,98.89,3522342 +2020-07-01,TATAMOTORS,98.14,100.78,97.6,100.08,3065502 +2020-07-02,TATAMOTORS,100.38,102.32,99.83,100.92,1870677 +2020-07-06,TATAMOTORS,103.56,109.12,103.56,108.33,4458844 +2020-07-07,TATAMOTORS,109.32,111.91,107.38,108.38,4132270 +2020-07-08,TATAMOTORS,109.12,110.22,103.76,104.8,2788387 +2020-07-09,TATAMOTORS,105.84,108.23,103.96,106.34,4152629 +2020-07-10,TATAMOTORS,106.19,107.93,104.85,106.89,4122223 +2020-07-13,TATAMOTORS,108.33,111.41,106.19,107.29,3355503 +2020-07-14,TATAMOTORS,105.79,106.89,103.46,104.5,2206560 +2020-07-15,TATAMOTORS,105.99,106.19,101.87,102.56,2461474 +2020-07-16,TATAMOTORS,103.36,103.36,100.03,102.37,2300058 +2020-07-17,TATAMOTORS,102.86,106.19,102.66,105.75,3180286 +2020-07-20,TATAMOTORS,105.79,105.79,103.16,104.35,2543174 +2020-07-21,TATAMOTORS,105.35,109.02,104.9,107.83,3236032 +2020-07-22,TATAMOTORS,107.93,109.07,103.71,104.5,3915097 +2020-07-23,TATAMOTORS,104.45,105.79,104.01,105.4,3201397 +2020-07-24,TATAMOTORS,104.25,104.85,102.17,103.11,3587146 +2020-07-27,TATAMOTORS,103.51,103.96,100.73,101.07,2034349 +2020-07-28,TATAMOTORS,101.87,106.54,101.57,105.84,2764547 +2020-07-29,TATAMOTORS,106.44,107.98,104.2,105.15,3050391 +2020-07-30,TATAMOTORS,105.5,106.09,102.37,103.06,2137259 +2020-08-03,TATAMOTORS,102.76,113.7,102.37,112.35,15667310 +2020-08-04,TATAMOTORS,112.35,114.39,110.12,110.71,5067642 +2020-08-05,TATAMOTORS,111.31,116.93,111.26,114.79,4145395 +2020-08-06,TATAMOTORS,114.89,116.98,114.79,116.08,3698124 +2020-08-07,TATAMOTORS,116.28,118.96,115.53,118.37,2591596 +2020-08-10,TATAMOTORS,119.21,123.88,118.81,123.04,5372280 +2020-08-11,TATAMOTORS,123.98,124.98,120.7,121.55,2149180 +2020-08-12,TATAMOTORS,120.6,125.57,119.91,124.53,2389349 +2020-08-13,TATAMOTORS,125.77,130.99,123.58,130.29,5537095 +2020-08-14,TATAMOTORS,131.04,131.78,122.99,123.78,4055261 +2020-08-17,TATAMOTORS,123.98,125.52,119.96,122.74,3380248 +2020-08-18,TATAMOTORS,123.24,126.72,122.84,124.83,3056734 +2020-08-19,TATAMOTORS,126.52,126.81,123.98,124.38,4228289 +2020-08-20,TATAMOTORS,122.94,124.88,120.5,120.95,2741368 +2020-08-21,TATAMOTORS,123.19,123.53,119.46,120.21,2204272 +2020-08-24,TATAMOTORS,120.75,122.19,120.06,120.45,2362543 +2020-08-25,TATAMOTORS,120.8,127.51,120.65,126.27,4641160 +2020-08-26,TATAMOTORS,129.0,138.14,127.61,137.0,9507010 +2020-08-27,TATAMOTORS,138.99,145.9,138.49,143.46,8473638 +2020-08-28,TATAMOTORS,142.37,145.25,136.16,141.82,7010665 +2020-09-01,TATAMOTORS,143.11,144.21,139.54,142.91,2247315 +2020-09-02,TATAMOTORS,144.55,150.87,140.63,149.47,3021832 +2020-09-03,TATAMOTORS,150.67,154.2,148.78,150.82,6791110 +2020-09-04,TATAMOTORS,146.49,152.65,145.1,146.84,5149109 +2020-09-07,TATAMOTORS,149.08,151.06,147.19,148.43,3850308 +2020-09-08,TATAMOTORS,148.58,148.78,140.33,141.37,3355452 +2020-09-09,TATAMOTORS,140.13,140.83,134.91,139.39,3186166 +2020-09-10,TATAMOTORS,141.72,143.36,137.15,142.37,4233177 +2020-09-11,TATAMOTORS,142.12,145.8,140.83,143.41,3077106 +2020-09-14,TATAMOTORS,146.59,150.07,144.6,147.49,5280050 +2020-09-15,TATAMOTORS,148.68,148.68,145.65,147.39,2031221 +2020-09-16,TATAMOTORS,148.13,153.3,147.69,150.67,3611848 +2020-09-17,TATAMOTORS,149.97,149.97,145.3,146.69,2972214 +2020-09-18,TATAMOTORS,148.98,149.62,145.35,146.99,1838584 +2020-09-21,TATAMOTORS,147.09,147.09,134.67,136.55,3307721 +2020-09-22,TATAMOTORS,137.15,137.4,128.9,132.28,3852935 +2020-09-23,TATAMOTORS,135.11,135.96,127.21,130.54,3255741 +2020-09-24,TATAMOTORS,127.01,128.01,121.4,122.04,2622477 +2020-09-25,TATAMOTORS,124.23,127.56,122.34,126.57,3392464 +2020-09-28,TATAMOTORS,128.45,133.47,126.62,132.03,4486014 +2020-09-29,TATAMOTORS,134.37,135.26,129.95,130.89,3460244 +2020-10-01,TATAMOTORS,134.86,135.66,131.78,132.68,1674311 +2020-10-05,TATAMOTORS,136.16,136.65,131.24,133.08,2800303 +2020-10-06,TATAMOTORS,136.95,144.8,135.06,143.96,10190920 +2020-10-07,TATAMOTORS,143.21,143.61,138.94,140.13,4032654 +2020-10-08,TATAMOTORS,141.92,142.47,138.79,140.03,2491175 +2020-10-09,TATAMOTORS,140.53,141.77,137.15,137.6,1423879 +2020-10-12,TATAMOTORS,138.69,138.99,132.23,135.01,2787824 +2020-10-13,TATAMOTORS,134.72,136.26,132.03,133.27,1370296 +2020-10-14,TATAMOTORS,133.18,133.77,128.01,129.9,1752029 +2020-10-15,TATAMOTORS,131.09,133.52,125.72,126.22,3983711 +2020-10-16,TATAMOTORS,129.0,129.2,125.22,126.91,3339831 +2020-10-19,TATAMOTORS,129.9,129.9,127.06,127.46,1667032 +2020-10-20,TATAMOTORS,127.21,129.45,125.62,128.85,2072303 +2020-10-21,TATAMOTORS,130.44,132.18,127.46,129.45,3493665 +2020-10-22,TATAMOTORS,128.26,133.67,127.66,132.63,3949368 +2020-10-23,TATAMOTORS,134.02,138.05,133.32,136.16,3019050 +2020-10-26,TATAMOTORS,138.54,139.88,130.39,132.83,6481648 +2020-10-27,TATAMOTORS,133.18,135.96,130.19,134.86,2354638 +2020-10-28,TATAMOTORS,137.35,142.27,132.68,133.97,10895920 +2020-10-29,TATAMOTORS,131.59,132.18,129.2,131.09,3900882 +2020-10-30,TATAMOTORS,132.08,133.67,129.5,131.88,3535203 +2020-11-02,TATAMOTORS,132.88,133.18,130.29,132.03,3930814 +2020-11-03,TATAMOTORS,134.02,136.5,132.83,133.27,4349169 +2020-11-04,TATAMOTORS,133.82,136.16,133.18,135.01,4467240 +2020-11-05,TATAMOTORS,136.11,137.15,135.16,136.8,1869117 +2020-11-06,TATAMOTORS,137.05,141.37,136.9,138.05,4560932 +2020-11-09,TATAMOTORS,139.49,140.63,137.9,140.13,1864786 +2020-11-10,TATAMOTORS,142.37,145.65,141.82,145.1,6295710 +2020-11-11,TATAMOTORS,145.1,150.47,144.85,150.02,7167086 +2020-11-12,TATAMOTORS,149.08,152.85,149.08,150.22,3728837 +2020-11-13,TATAMOTORS,149.08,149.08,144.6,145.45,1759776 +2020-11-14,TATAMOTORS,148.08,149.82,146.99,147.98,711055 +2020-11-17,TATAMOTORS,150.77,158.12,150.77,157.03,7207341 +2020-11-18,TATAMOTORS,157.62,173.87,157.62,172.48,10988480 +2020-11-19,TATAMOTORS,170.74,175.26,165.57,166.72,7800401 +2020-11-20,TATAMOTORS,168.95,170.49,164.53,167.96,3049951 +2020-11-23,TATAMOTORS,168.66,172.83,164.58,169.55,2467428 +2020-11-24,TATAMOTORS,171.24,174.47,170.15,170.94,2891967 +2020-11-25,TATAMOTORS,173.92,175.76,168.21,170.35,2574062 +2020-11-26,TATAMOTORS,170.64,173.82,170.0,172.68,1363494 +2020-11-27,TATAMOTORS,173.38,182.62,173.38,179.14,7612050 +2020-12-01,TATAMOTORS,182.12,182.12,177.0,178.59,2381640 +2020-12-02,TATAMOTORS,182.97,186.15,180.03,182.42,5202699 +2020-12-03,TATAMOTORS,183.86,184.86,182.17,183.66,2377418 +2020-12-04,TATAMOTORS,185.55,187.59,181.13,183.02,3479711 +2020-12-07,TATAMOTORS,183.56,185.3,181.67,182.42,3447221 +2020-12-08,TATAMOTORS,184.21,184.56,177.85,180.63,2359362 +2020-12-09,TATAMOTORS,181.53,185.25,180.68,181.58,2954649 +2020-12-10,TATAMOTORS,181.58,181.63,175.36,176.51,3178214 +2020-12-11,TATAMOTORS,177.0,180.33,175.51,177.7,3009313 +2020-12-14,TATAMOTORS,179.89,179.89,175.71,176.51,3755794 +2020-12-15,TATAMOTORS,175.71,178.4,172.23,177.7,1890994 +2020-12-16,TATAMOTORS,179.89,182.67,179.19,181.38,3455087 +2020-12-17,TATAMOTORS,182.47,183.02,179.54,180.53,1878837 +2020-12-18,TATAMOTORS,179.99,180.33,175.61,179.39,1595408 +2020-12-21,TATAMOTORS,175.41,176.41,161.45,163.54,3742380 +2020-12-22,TATAMOTORS,162.99,168.06,155.59,164.03,8247143 +2020-12-23,TATAMOTORS,164.68,168.66,162.34,168.16,6186133 +2020-12-24,TATAMOTORS,170.44,176.8,170.44,174.82,5228776 +2020-12-28,TATAMOTORS,178.89,186.3,177.9,185.15,4106762 +2020-12-29,TATAMOTORS,186.84,187.44,179.94,182.27,3312073 +2020-12-30,TATAMOTORS,182.17,184.16,179.34,182.87,1478809 +2021-01-01,TATAMOTORS,184.11,185.85,183.41,185.3,1158750 +2021-01-04,TATAMOTORS,190.82,191.81,187.64,190.02,2832471 +2021-01-05,TATAMOTORS,185.85,192.76,183.91,192.06,3650476 +2021-01-06,TATAMOTORS,192.86,196.23,189.53,194.15,5666225 +2021-01-07,TATAMOTORS,195.79,199.12,194.25,195.49,4978434 +2021-01-08,TATAMOTORS,197.92,200.21,196.04,196.88,3221977 +2021-01-11,TATAMOTORS,198.57,223.62,198.32,218.75,7959649 +2021-01-12,TATAMOTORS,227.39,247.96,222.67,236.34,20541340 +2021-01-13,TATAMOTORS,241.8,247.27,237.08,241.01,11660470 +2021-01-14,TATAMOTORS,241.5,248.26,237.13,243.64,4130572 +2021-01-15,TATAMOTORS,244.83,262.97,241.01,258.8,17370420 +2021-01-18,TATAMOTORS,260.78,260.78,239.67,244.14,11550370 +2021-01-19,TATAMOTORS,250.15,260.09,249.85,257.26,6386190 +2021-01-20,TATAMOTORS,258.4,275.89,257.41,273.21,13752980 +2021-01-21,TATAMOTORS,280.26,297.16,278.38,288.66,17635180 +2021-01-22,TATAMOTORS,294.18,305.01,276.59,287.62,14867450 +2021-01-25,TATAMOTORS,298.05,298.05,275.69,277.33,12225680 +2021-01-27,TATAMOTORS,276.29,276.29,264.11,265.75,6060640 +2021-01-28,TATAMOTORS,258.2,271.77,257.41,265.21,7406729 +2021-01-29,TATAMOTORS,271.72,277.13,259.0,260.98,10077040 +2021-02-01,TATAMOTORS,268.74,280.21,253.98,278.03,9091062 +2021-02-02,TATAMOTORS,290.95,330.35,288.22,320.32,22854760 +2021-02-03,TATAMOTORS,337.31,339.75,324.24,328.91,16250000 +2021-02-04,TATAMOTORS,328.66,332.34,320.51,324.09,6925075 +2021-02-05,TATAMOTORS,326.88,327.87,310.92,313.96,5787491 +2021-02-08,TATAMOTORS,316.99,337.16,314.85,333.78,5875468 +2021-02-09,TATAMOTORS,334.93,336.47,320.17,323.1,5406350 +2021-02-10,TATAMOTORS,323.55,330.45,317.53,326.93,7313560 +2021-02-11,TATAMOTORS,324.04,329.31,321.01,322.9,4273371 +2021-02-12,TATAMOTORS,324.54,328.37,319.37,323.25,3578496 +2021-02-15,TATAMOTORS,328.37,333.53,322.06,331.25,3847809 +2021-02-16,TATAMOTORS,333.73,335.82,325.58,327.02,3878347 +2021-02-17,TATAMOTORS,324.99,332.19,323.55,328.07,2708521 +2021-02-18,TATAMOTORS,329.46,329.86,315.69,321.31,2511859 +2021-02-19,TATAMOTORS,320.51,320.51,299.64,310.08,4202696 +2021-02-22,TATAMOTORS,309.63,312.07,300.29,302.28,5997129 +2021-02-23,TATAMOTORS,306.1,326.78,306.1,322.11,6654359 +2021-02-24,TATAMOTORS,324.29,327.97,303.22,320.27,15105740 +2021-02-25,TATAMOTORS,323.4,332.44,321.31,331.05,7349275 +2021-02-26,TATAMOTORS,322.01,330.95,316.84,321.01,4893904 +2021-03-01,TATAMOTORS,327.87,329.81,320.56,326.08,5221906 +2021-03-02,TATAMOTORS,328.66,344.96,324.64,343.57,6450114 +2021-03-03,TATAMOTORS,346.55,354.8,344.47,346.35,4442426 +2021-03-04,TATAMOTORS,338.7,343.17,335.17,337.11,5215719 +2021-03-05,TATAMOTORS,332.44,335.72,317.83,323.1,7493136 +2021-03-08,TATAMOTORS,329.46,329.51,316.89,319.27,4669627 +2021-03-09,TATAMOTORS,323.3,326.23,307.79,313.26,6082763 +2021-03-10,TATAMOTORS,318.03,322.4,314.8,319.37,3898952 +2021-03-12,TATAMOTORS,323.89,324.34,312.37,315.5,2103674 +2021-03-15,TATAMOTORS,318.43,318.68,308.19,316.49,2305974 +2021-03-16,TATAMOTORS,318.33,319.82,313.36,317.78,1860583 +2021-03-17,TATAMOTORS,315.05,318.03,302.13,303.97,2202123 +2021-03-18,TATAMOTORS,308.69,314.55,297.91,305.01,5997189 +2021-03-19,TATAMOTORS,301.43,309.09,288.56,307.05,5202269 +2021-03-22,TATAMOTORS,307.0,307.0,298.25,301.18,2657465 +2021-03-23,TATAMOTORS,303.12,310.18,302.23,305.41,3010510 +2021-03-24,TATAMOTORS,302.13,303.17,291.49,292.64,3362176 +2021-03-25,TATAMOTORS,292.49,292.49,280.61,283.74,4386750 +2021-03-26,TATAMOTORS,290.2,299.64,288.61,294.48,3688101 +2021-03-30,TATAMOTORS,298.15,299.54,290.9,295.12,2471291 +2021-04-01,TATAMOTORS,304.61,307.89,301.18,305.71,3723767 +2021-04-05,TATAMOTORS,306.0,309.73,295.37,303.17,4112463 +2021-04-06,TATAMOTORS,303.72,311.97,302.87,305.76,5334339 +2021-04-07,TATAMOTORS,305.36,308.84,303.12,305.91,2602498 +2021-04-08,TATAMOTORS,306.65,317.73,305.96,311.92,6162512 +2021-04-09,TATAMOTORS,312.07,323.0,310.68,316.19,3582021 +2021-04-12,TATAMOTORS,306.2,306.2,282.25,284.84,5773388 +2021-04-13,TATAMOTORS,285.93,302.63,278.82,300.84,7813158 +2021-04-15,TATAMOTORS,301.33,305.61,294.72,301.63,3675061 +2021-04-16,TATAMOTORS,300.54,313.06,298.45,307.99,3540808 +2021-04-19,TATAMOTORS,290.2,302.68,290.2,299.1,3297146 +2021-04-20,TATAMOTORS,305.91,306.2,292.39,296.12,2572432 +2021-04-22,TATAMOTORS,293.08,300.64,290.45,292.74,3011818 +2021-04-23,TATAMOTORS,290.2,298.1,288.96,292.19,2596469 +2021-04-26,TATAMOTORS,294.58,297.16,292.69,293.58,1384321 +2021-04-27,TATAMOTORS,293.53,300.59,293.53,299.59,1230925 +2021-04-28,TATAMOTORS,300.69,307.69,300.69,304.02,1987473 +2021-04-29,TATAMOTORS,306.1,308.29,299.5,299.99,1683634 +2021-05-03,TATAMOTORS,283.89,292.89,283.39,291.2,2809702 +2021-05-04,TATAMOTORS,294.77,297.81,286.33,287.57,2831512 +2021-05-05,TATAMOTORS,292.09,292.09,286.82,289.71,1498517 +2021-05-06,TATAMOTORS,288.76,300.09,288.22,299.3,2064712 +2021-05-07,TATAMOTORS,301.33,303.97,298.6,300.94,1639643 +2021-05-10,TATAMOTORS,302.63,313.56,302.13,312.86,4830939 +2021-05-11,TATAMOTORS,308.04,318.73,306.35,313.71,2649170 +2021-05-12,TATAMOTORS,315.15,332.64,315.0,323.84,8847706 +2021-05-14,TATAMOTORS,328.96,328.96,308.29,310.43,3940100 +2021-05-17,TATAMOTORS,314.01,321.81,309.58,319.12,3453593 +2021-05-18,TATAMOTORS,323.99,334.48,322.11,330.3,4587490 +2021-05-19,TATAMOTORS,313.06,320.96,310.23,312.56,5237832 +2021-05-20,TATAMOTORS,312.96,314.55,304.22,305.86,3943060 +2021-05-21,TATAMOTORS,310.08,313.56,307.59,311.17,2897263 +2021-05-24,TATAMOTORS,311.92,314.01,308.24,309.88,1447771 +2021-05-25,TATAMOTORS,313.06,316.99,311.92,313.36,1704904 +2021-05-26,TATAMOTORS,314.85,317.93,313.06,313.56,2232152 +2021-05-27,TATAMOTORS,314.95,321.36,314.95,316.64,2040885 +2021-05-28,TATAMOTORS,320.86,322.4,314.6,316.99,1491332 +2021-06-01,TATAMOTORS,317.68,323.7,315.45,316.14,1479190 +2021-06-02,TATAMOTORS,314.25,322.25,313.56,321.01,2196974 +2021-06-03,TATAMOTORS,322.15,325.48,321.66,323.45,2157151 +2021-06-04,TATAMOTORS,323.45,334.83,322.5,332.89,1897098 +2021-06-07,TATAMOTORS,336.47,348.84,336.47,343.37,5575585 +2021-06-08,TATAMOTORS,344.62,354.31,335.27,350.68,3488224 +2021-06-09,TATAMOTORS,354.31,356.59,337.51,341.14,4480912 +2021-06-10,TATAMOTORS,343.52,345.71,340.39,342.48,1154435 +2021-06-11,TATAMOTORS,344.32,350.73,342.63,348.59,1605772 +2021-06-14,TATAMOTORS,347.85,355.6,338.95,353.81,3012354 +2021-06-15,TATAMOTORS,353.81,358.43,349.04,350.48,2697386 +2021-06-16,TATAMOTORS,348.64,353.76,345.86,347.15,1196626 +2021-06-17,TATAMOTORS,345.86,350.73,340.29,343.47,1243844 +2021-06-18,TATAMOTORS,343.87,345.06,327.02,335.47,2257795 +2021-06-21,TATAMOTORS,328.17,333.73,324.14,332.29,2295826 +2021-06-22,TATAMOTORS,334.93,342.08,334.23,335.87,1996277 +2021-06-23,TATAMOTORS,339.35,341.14,332.34,333.19,1747606 +2021-06-24,TATAMOTORS,333.63,335.32,331.4,332.49,821763 +2021-06-25,TATAMOTORS,334.43,340.74,334.03,337.46,1175807 +2021-06-28,TATAMOTORS,338.7,342.78,335.42,340.79,999967 +2021-06-29,TATAMOTORS,342.28,344.37,337.51,339.45,1780699 +2021-07-01,TATAMOTORS,339.55,345.36,339.2,342.08,1364768 +2021-07-02,TATAMOTORS,343.77,343.77,338.5,342.73,772457 +2021-07-05,TATAMOTORS,346.65,347.85,341.93,343.92,948393 +2021-07-06,TATAMOTORS,346.21,355.9,309.53,315.0,7377141 +2021-07-07,TATAMOTORS,314.05,317.04,304.41,315.1,7977411 +2021-07-08,TATAMOTORS,313.46,313.46,303.12,304.41,4117874 +2021-07-09,TATAMOTORS,304.91,307.0,300.14,304.46,2352249 +2021-07-12,TATAMOTORS,307.99,309.98,304.36,305.56,3518291 +2021-07-13,TATAMOTORS,308.29,310.28,306.3,308.99,1510539 +2021-07-14,TATAMOTORS,308.59,311.37,306.65,307.55,1038386 +2021-07-15,TATAMOTORS,308.99,310.92,305.66,308.29,1004468 +2021-07-16,TATAMOTORS,308.59,313.46,308.59,309.33,1138753 +2021-07-19,TATAMOTORS,307.79,308.44,304.36,306.8,1656920 +2021-07-20,TATAMOTORS,305.56,306.2,299.25,300.19,1300956 +2021-07-22,TATAMOTORS,304.27,305.11,299.25,300.74,811211 +2021-07-23,TATAMOTORS,299.94,299.94,293.18,293.83,3079947 +2021-07-26,TATAMOTORS,293.33,295.17,289.26,291.3,2300558 +2021-07-27,TATAMOTORS,291.1,295.77,286.92,289.51,14370410 +2021-07-28,TATAMOTORS,289.06,289.06,281.9,282.7,1243902 +2021-07-29,TATAMOTORS,286.08,293.58,285.88,291.2,4643444 +2021-07-30,TATAMOTORS,292.64,298.05,291.49,292.14,2430560 +2021-08-02,TATAMOTORS,298.55,298.55,293.73,294.97,883983 +2021-08-03,TATAMOTORS,297.46,302.53,295.97,301.88,1444918 +2021-08-04,TATAMOTORS,303.12,304.56,295.27,296.36,1908258 +2021-08-05,TATAMOTORS,294.13,298.9,290.95,297.86,1859471 +2021-08-06,TATAMOTORS,298.15,301.48,295.97,298.15,1325071 +2021-08-09,TATAMOTORS,299.45,302.43,294.28,296.31,704030 +2021-08-10,TATAMOTORS,296.46,298.2,289.21,292.44,1364777 +2021-08-11,TATAMOTORS,292.94,295.97,284.59,293.63,1739475 +2021-08-12,TATAMOTORS,296.02,305.61,295.32,304.17,3392726 +2021-08-13,TATAMOTORS,307.05,309.28,301.28,305.21,3090963 +2021-08-16,TATAMOTORS,304.61,306.0,301.13,301.88,522253 +2021-08-17,TATAMOTORS,301.43,301.43,291.15,295.82,1725463 +2021-08-18,TATAMOTORS,296.07,296.07,290.9,291.54,679137 +2021-08-20,TATAMOTORS,288.22,288.86,279.27,281.46,1312346 +2021-08-23,TATAMOTORS,284.79,286.48,273.31,275.25,9423948 +2021-08-24,TATAMOTORS,276.39,279.72,266.85,278.13,2855844 +2021-08-25,TATAMOTORS,280.26,287.37,280.26,282.6,2138539 +2021-08-26,TATAMOTORS,283.64,285.63,279.67,282.65,744770 +2021-08-27,TATAMOTORS,281.16,284.79,279.97,283.99,986385 +2021-08-30,TATAMOTORS,287.52,291.59,287.52,290.1,1460028 +2021-09-01,TATAMOTORS,286.72,295.47,285.58,293.38,2855448 +2021-09-02,TATAMOTORS,293.88,294.48,290.0,291.3,584219 +2021-09-03,TATAMOTORS,290.7,294.63,290.6,293.68,721619 +2021-09-06,TATAMOTORS,295.17,297.16,294.18,295.57,538781 +2021-09-07,TATAMOTORS,296.12,296.12,289.21,292.84,478138 +2021-09-08,TATAMOTORS,292.59,296.86,289.85,293.23,1129259 +2021-09-09,TATAMOTORS,292.19,301.63,291.84,296.96,1309761 +2021-09-13,TATAMOTORS,297.76,300.04,293.68,299.25,543880 +2021-09-14,TATAMOTORS,301.13,305.26,300.54,304.17,915452 +2021-09-15,TATAMOTORS,304.36,311.02,304.32,310.03,995025 +2021-09-16,TATAMOTORS,312.07,313.01,305.91,309.73,2336803 +2021-09-17,TATAMOTORS,310.08,313.06,304.12,306.6,2297730 +2021-09-20,TATAMOTORS,303.82,308.24,295.62,297.21,891677 +2021-09-21,TATAMOTORS,295.77,300.74,291.25,299.99,1999867 +2021-09-22,TATAMOTORS,301.18,311.77,301.18,308.14,1115096 +2021-09-23,TATAMOTORS,310.58,322.01,310.58,319.57,4110399 +2021-09-24,TATAMOTORS,322.8,324.99,314.05,315.99,2761697 +2021-09-27,TATAMOTORS,320.32,331.45,320.32,329.51,5061814 +2021-09-28,TATAMOTORS,331.7,333.93,322.7,327.22,1480762 +2021-09-29,TATAMOTORS,323.5,330.85,322.01,328.32,926283 +2021-10-01,TATAMOTORS,330.95,335.12,323.79,331.3,1353956 +2021-10-04,TATAMOTORS,335.32,341.14,332.99,339.8,3235536 +2021-10-05,TATAMOTORS,339.89,349.24,337.16,342.93,1664700 +2021-10-06,TATAMOTORS,345.66,346.6,332.84,333.93,2265775 +2021-10-07,TATAMOTORS,339.3,378.21,337.86,374.08,7446833 +2021-10-08,TATAMOTORS,384.62,395.55,377.66,380.59,4488906 +2021-10-11,TATAMOTORS,387.85,418.16,385.46,413.09,10196640 +2021-10-12,TATAMOTORS,422.09,432.97,411.15,418.21,4962130 +2021-10-13,TATAMOTORS,460.0,516.75,460.0,503.63,8905315 +2021-10-14,TATAMOTORS,529.12,529.12,488.92,494.39,5322376 +2021-10-18,TATAMOTORS,504.67,521.67,500.4,506.46,3364254 +2021-10-19,TATAMOTORS,511.33,514.22,473.12,479.13,2537100 +2021-10-20,TATAMOTORS,478.19,493.94,468.1,484.05,6543389 +2021-10-21,TATAMOTORS,495.93,506.86,482.66,504.87,4134357 +2021-10-22,TATAMOTORS,506.86,507.66,484.5,487.88,2078824 +2021-10-25,TATAMOTORS,491.66,491.85,470.49,476.8,1301053 +2021-10-26,TATAMOTORS,477.14,506.86,477.14,505.47,2199229 +2021-10-27,TATAMOTORS,504.82,504.82,492.85,494.59,1084453 +2021-10-28,TATAMOTORS,491.95,491.95,475.65,477.99,1011294 +2021-10-29,TATAMOTORS,479.03,488.23,465.17,480.77,1305040 +2021-11-01,TATAMOTORS,483.9,486.69,467.11,482.71,2345670 +2021-11-02,TATAMOTORS,502.04,506.81,483.46,484.8,2144313 +2021-11-03,TATAMOTORS,481.92,492.0,479.03,482.06,1012119 +2021-11-04,TATAMOTORS,487.48,490.61,485.34,486.64,527021 +2021-11-08,TATAMOTORS,490.86,501.79,487.43,498.36,1270353 +2021-11-09,TATAMOTORS,500.1,517.3,500.1,506.61,3932791 +2021-11-10,TATAMOTORS,504.62,512.72,496.97,507.66,1864729 +2021-11-11,TATAMOTORS,508.15,515.81,497.97,500.15,1816299 +2021-11-12,TATAMOTORS,503.88,506.66,494.44,503.88,816526 +2021-11-15,TATAMOTORS,503.88,511.58,501.2,502.24,746386 +2021-11-16,TATAMOTORS,504.08,523.61,503.58,515.61,2415265 +2021-11-17,TATAMOTORS,518.49,533.2,516.85,527.04,2141051 +2021-11-18,TATAMOTORS,528.73,531.06,498.26,506.76,3714327 +2021-11-22,TATAMOTORS,508.05,509.0,475.55,483.16,3027500 +2021-11-23,TATAMOTORS,482.01,496.13,473.87,492.35,1911753 +2021-11-24,TATAMOTORS,496.57,498.91,482.81,485.69,847176 +2021-11-25,TATAMOTORS,488.08,491.95,483.36,489.72,1112012 +2021-11-26,TATAMOTORS,482.06,483.95,455.18,457.42,4111286 +2021-11-29,TATAMOTORS,451.4,467.45,440.17,458.41,4104330 +2021-12-01,TATAMOTORS,465.12,475.55,460.85,472.42,2028162 +2021-12-02,TATAMOTORS,476.9,477.24,468.85,476.05,1538594 +2021-12-03,TATAMOTORS,476.2,481.92,474.46,477.05,1120592 +2021-12-06,TATAMOTORS,479.43,479.43,463.08,464.42,1014419 +2021-12-07,TATAMOTORS,473.47,481.97,468.15,478.93,1706128 +2021-12-08,TATAMOTORS,481.97,492.8,480.62,490.71,1772955 +2021-12-09,TATAMOTORS,494.93,495.83,486.59,490.76,686790 +2021-12-10,TATAMOTORS,485.89,493.99,483.16,491.31,803654 +2021-12-13,TATAMOTORS,496.82,503.18,491.21,492.2,800150 +2021-12-14,TATAMOTORS,488.97,488.97,480.37,486.49,924787 +2021-12-15,TATAMOTORS,484.3,494.69,484.3,488.47,1555695 +2021-12-16,TATAMOTORS,492.75,493.0,484.55,488.92,971345 +2021-12-17,TATAMOTORS,485.39,485.69,465.52,467.11,2420490 +2021-12-20,TATAMOTORS,457.17,457.22,437.29,444.4,1891091 +2021-12-21,TATAMOTORS,449.12,458.06,447.28,450.76,1395623 +2021-12-22,TATAMOTORS,456.13,469.0,455.73,467.6,1553516 +2021-12-23,TATAMOTORS,473.52,475.16,468.1,469.44,1504426 +2021-12-24,TATAMOTORS,472.08,472.08,457.17,464.67,1537138 +2021-12-27,TATAMOTORS,463.13,469.39,457.27,468.4,641654 +2021-12-28,TATAMOTORS,472.08,479.73,469.74,477.14,1167241 +2021-12-29,TATAMOTORS,476.55,478.54,471.43,472.87,414506 +2021-12-30,TATAMOTORS,471.48,473.47,465.86,467.45,387791 +2022-01-03,TATAMOTORS,489.22,497.72,489.22,494.39,1220655 +2022-01-04,TATAMOTORS,493.89,494.79,481.07,486.44,1166045 +2022-01-05,TATAMOTORS,483.95,489.57,480.52,486.54,664939 +2022-01-06,TATAMOTORS,479.53,489.77,474.31,485.89,842383 +2022-01-07,TATAMOTORS,486.98,492.4,480.87,487.43,1107610 +2022-01-10,TATAMOTORS,489.07,501.89,488.33,500.6,1080986 +2022-01-11,TATAMOTORS,500.6,504.82,495.13,498.16,1403186 +2022-01-12,TATAMOTORS,501.89,508.65,500.3,503.98,680385 +2022-01-13,TATAMOTORS,501.39,510.69,491.95,508.8,1208916 +2022-01-14,TATAMOTORS,506.76,512.13,502.54,506.61,938170 +2022-01-17,TATAMOTORS,510.94,523.66,509.05,521.77,1174570 +2022-01-18,TATAMOTORS,524.95,525.1,503.98,507.81,1508361 +2022-01-19,TATAMOTORS,507.21,518.79,501.84,517.54,1598778 +2022-01-20,TATAMOTORS,517.54,519.83,508.85,512.53,650960 +2022-01-21,TATAMOTORS,507.66,510.74,491.26,498.91,1325230 +2022-01-24,TATAMOTORS,497.42,501.15,470.54,475.6,1944951 +2022-01-25,TATAMOTORS,470.09,489.32,464.72,487.38,1523451 +2022-01-27,TATAMOTORS,478.93,499.41,474.56,491.21,950616 +2022-01-28,TATAMOTORS,497.02,506.17,492.45,494.34,888583 +2022-02-01,TATAMOTORS,503.88,511.48,490.16,501.2,2097367 +2022-02-02,TATAMOTORS,506.86,511.23,502.24,503.28,604766 +2022-02-03,TATAMOTORS,505.87,511.18,499.8,501.49,1232577 +2022-02-04,TATAMOTORS,501.39,504.72,495.93,497.47,1251726 +2022-02-07,TATAMOTORS,498.91,501.3,489.62,491.75,533630 +2022-02-08,TATAMOTORS,495.53,495.53,476.35,489.47,1793813 +2022-02-09,TATAMOTORS,492.25,500.6,491.7,498.26,549340 +2022-02-10,TATAMOTORS,503.88,506.86,501.1,504.18,1170471 +2022-02-11,TATAMOTORS,498.96,503.68,493.94,495.28,501704 +2022-02-15,TATAMOTORS,473.87,502.19,464.32,500.75,2473128 +2022-02-16,TATAMOTORS,501.39,504.82,493.64,495.13,876665 +2022-02-17,TATAMOTORS,501.99,508.25,495.23,496.92,1010796 +2022-02-18,TATAMOTORS,494.39,499.66,488.47,490.06,967313 +2022-02-21,TATAMOTORS,487.98,497.27,483.21,491.66,654509 +2022-02-22,TATAMOTORS,474.21,483.21,468.7,475.51,2001602 +2022-02-23,TATAMOTORS,478.93,482.36,472.57,474.06,1216873 +2022-02-24,TATAMOTORS,452.85,458.66,408.57,425.22,5179899 +2022-02-25,TATAMOTORS,439.63,462.73,439.63,456.77,2201555 +2022-03-02,TATAMOTORS,448.42,451.35,441.81,444.84,1771227 +2022-03-03,TATAMOTORS,454.29,457.12,432.32,434.21,1581438 +2022-03-04,TATAMOTORS,428.84,428.84,412.45,414.93,2016383 +2022-03-07,TATAMOTORS,399.63,399.87,385.51,391.77,6447788 +2022-03-08,TATAMOTORS,389.89,392.92,373.83,389.39,4155549 +2022-03-09,TATAMOTORS,394.26,406.58,387.2,403.45,4050477 +2022-03-10,TATAMOTORS,427.06,432.22,411.6,416.97,4762670 +2022-03-11,TATAMOTORS,413.34,418.41,404.89,415.58,2018222 +2022-03-14,TATAMOTORS,416.22,416.22,401.51,409.17,2761518 +2022-03-15,TATAMOTORS,407.92,421.39,405.54,411.1,3219608 +2022-03-16,TATAMOTORS,423.87,425.86,418.26,422.19,2248566 +2022-03-17,TATAMOTORS,429.29,433.07,426.81,431.13,1008935 +2022-03-21,TATAMOTORS,433.32,433.37,424.47,425.32,1423008 +2022-03-22,TATAMOTORS,425.32,438.68,418.76,437.59,2424255 +2022-03-23,TATAMOTORS,441.57,446.24,431.83,433.02,1237323 +2022-03-24,TATAMOTORS,428.25,432.72,424.82,430.53,1096825 +2022-03-25,TATAMOTORS,434.21,435.01,425.02,429.39,1007803 +2022-03-28,TATAMOTORS,429.34,432.27,423.73,429.99,565117 +2022-03-29,TATAMOTORS,432.62,436.5,428.79,430.88,539568 +2022-03-30,TATAMOTORS,436.0,439.63,431.92,432.97,622381 +2022-04-01,TATAMOTORS,431.43,439.53,428.35,438.38,542319 +2022-04-04,TATAMOTORS,441.96,446.58,438.63,444.05,1101864 +2022-04-05,TATAMOTORS,446.24,459.06,445.94,455.23,2457231 +2022-04-06,TATAMOTORS,453.99,459.8,449.62,453.34,1830532 +2022-04-07,TATAMOTORS,454.98,456.17,445.54,446.68,1557694 +2022-04-08,TATAMOTORS,449.71,453.54,446.83,449.32,605945 +2022-04-11,TATAMOTORS,454.19,456.13,448.22,449.27,1106650 +2022-04-12,TATAMOTORS,448.52,448.52,432.32,435.45,1662748 +2022-04-13,TATAMOTORS,438.68,440.27,427.6,428.35,628100 +2022-04-18,TATAMOTORS,427.6,433.76,421.29,430.98,551582 +2022-04-19,TATAMOTORS,435.3,437.59,414.28,421.49,412938 +2022-04-20,TATAMOTORS,428.6,438.78,425.42,437.79,709048 +2022-04-21,TATAMOTORS,442.46,446.48,438.19,445.19,491814 +2022-04-22,TATAMOTORS,441.02,444.4,435.3,436.25,448458 +2022-04-25,TATAMOTORS,431.03,433.27,420.79,422.63,1040968 +2022-04-26,TATAMOTORS,431.83,434.56,428.89,432.12,845747 +2022-04-27,TATAMOTORS,426.36,430.19,422.53,427.5,441798 +2022-04-28,TATAMOTORS,433.32,436.45,428.25,433.52,327631 +2022-04-29,TATAMOTORS,438.19,444.84,433.32,434.86,1833155 +2022-05-04,TATAMOTORS,434.61,437.84,418.31,420.99,2337466 +2022-05-05,TATAMOTORS,427.15,431.23,421.09,423.68,886930 +2022-05-06,TATAMOTORS,417.17,417.61,404.49,406.18,1882332 +2022-05-09,TATAMOTORS,405.99,405.99,392.32,401.36,1600695 +2022-05-10,TATAMOTORS,397.49,405.99,387.6,389.29,554611 +2022-05-11,TATAMOTORS,393.56,394.56,375.33,385.51,983616 +2022-05-12,TATAMOTORS,381.59,381.98,363.8,369.81,1251789 +2022-05-13,TATAMOTORS,383.92,413.19,383.92,401.86,2941553 +2022-05-16,TATAMOTORS,408.47,409.31,393.76,402.81,1656060 +2022-05-17,TATAMOTORS,407.18,423.18,402.46,421.49,919224 +2022-05-18,TATAMOTORS,423.78,424.82,411.5,412.55,736031 +2022-05-19,TATAMOTORS,397.54,404.49,393.96,396.3,788812 +2022-05-20,TATAMOTORS,407.48,418.76,406.68,415.38,1687548 +2022-05-23,TATAMOTORS,418.51,428.45,417.12,419.01,693741 +2022-05-24,TATAMOTORS,419.7,424.87,413.44,422.98,1123617 +2022-05-25,TATAMOTORS,426.16,426.31,411.05,414.48,509378 +2022-05-26,TATAMOTORS,418.81,419.95,402.46,418.11,1167082 +2022-05-27,TATAMOTORS,421.39,430.33,421.39,426.96,1738708 +2022-05-30,TATAMOTORS,433.66,442.26,433.66,439.58,1810939 +2022-06-01,TATAMOTORS,441.47,443.25,436.89,441.96,1065088 +2022-06-02,TATAMOTORS,442.61,442.76,432.97,436.3,769591 +2022-06-03,TATAMOTORS,441.37,442.26,427.85,429.24,433375 +2022-06-06,TATAMOTORS,425.66,431.13,421.89,429.69,745310 +2022-06-07,TATAMOTORS,429.69,435.3,426.36,433.27,623469 +2022-06-08,TATAMOTORS,435.55,437.59,429.24,432.92,856012 +2022-06-09,TATAMOTORS,429.94,433.07,423.68,425.91,445859 +2022-06-10,TATAMOTORS,419.75,426.16,419.4,425.56,733978 +2022-06-13,TATAMOTORS,413.99,415.73,403.2,404.2,1389733 +2022-06-14,TATAMOTORS,401.07,409.36,395.2,402.56,1399281 +2022-06-15,TATAMOTORS,407.43,413.74,406.53,411.3,789444 +2022-06-16,TATAMOTORS,417.41,418.36,387.8,390.58,833047 +2022-06-17,TATAMOTORS,386.11,391.92,380.2,386.75,1972203 +2022-06-20,TATAMOTORS,387.7,390.53,374.38,380.39,1356242 +2022-06-21,TATAMOTORS,386.61,396.54,384.47,395.15,1509808 +2022-06-22,TATAMOTORS,394.85,394.85,388.15,390.58,967329 +2022-06-23,TATAMOTORS,392.67,407.18,392.32,404.69,1091420 +2022-06-24,TATAMOTORS,407.48,410.26,403.65,406.68,922179 +2022-06-27,TATAMOTORS,413.44,416.57,409.81,412.0,579734 +2022-06-28,TATAMOTORS,409.46,415.43,406.58,414.48,711556 +2022-06-29,TATAMOTORS,409.66,417.41,409.41,414.43,384428 +2022-07-01,TATAMOTORS,408.77,412.0,399.67,410.16,549570 +2022-07-04,TATAMOTORS,409.07,412.45,402.31,405.84,386582 +2022-07-05,TATAMOTORS,413.24,416.17,407.63,409.46,510971 +2022-07-06,TATAMOTORS,411.45,414.68,408.27,413.74,656422 +2022-07-07,TATAMOTORS,417.41,430.24,416.62,428.15,645110 +2022-07-08,TATAMOTORS,433.42,441.07,426.86,438.88,816584 +2022-07-11,TATAMOTORS,436.15,438.43,430.68,434.31,852916 +2022-07-12,TATAMOTORS,431.33,432.32,425.37,427.6,301480 +2022-07-13,TATAMOTORS,430.93,433.12,423.28,424.47,345028 +2022-07-14,TATAMOTORS,424.92,428.5,420.74,425.27,605663 +2022-07-15,TATAMOTORS,426.36,438.88,426.36,437.34,552787 +2022-07-18,TATAMOTORS,440.27,450.96,440.27,448.12,2862066 +2022-07-19,TATAMOTORS,444.45,448.97,441.61,446.19,856406 +2022-07-20,TATAMOTORS,451.01,457.91,449.22,450.56,548768 +2022-07-21,TATAMOTORS,451.11,452.7,447.28,451.95,320262 +2022-07-22,TATAMOTORS,452.2,457.07,449.42,452.05,443079 +2022-07-25,TATAMOTORS,455.38,455.38,443.75,446.73,470300 +2022-07-26,TATAMOTORS,446.63,446.63,437.09,438.34,448071 +2022-07-27,TATAMOTORS,438.73,442.21,433.32,441.22,548553 +2022-07-28,TATAMOTORS,436.1,446.34,424.72,439.63,1511497 +2022-07-29,TATAMOTORS,441.61,449.67,441.61,446.88,1216393 +2022-08-01,TATAMOTORS,448.32,477.94,448.32,476.3,6640257 +2022-08-02,TATAMOTORS,476.3,476.85,466.26,473.12,1654375 +2022-08-03,TATAMOTORS,472.03,473.22,456.52,464.82,760984 +2022-08-04,TATAMOTORS,467.6,477.05,453.84,465.82,674331 +2022-08-05,TATAMOTORS,465.72,469.99,461.54,462.54,418119 +2022-08-08,TATAMOTORS,463.13,468.85,461.59,465.22,872609 +2022-08-10,TATAMOTORS,466.21,474.26,460.65,472.67,435763 +2022-08-11,TATAMOTORS,478.24,481.27,472.62,473.72,1057403 +2022-08-12,TATAMOTORS,472.62,478.04,467.11,474.56,855522 +2022-08-16,TATAMOTORS,475.55,488.28,475.11,486.69,591551 +2022-08-17,TATAMOTORS,488.08,491.46,481.07,482.41,545795 +2022-08-18,TATAMOTORS,480.03,483.9,476.35,481.77,804638 +2022-08-19,TATAMOTORS,483.9,485.15,465.12,467.9,515509 +2022-08-22,TATAMOTORS,466.76,466.76,450.11,451.65,478260 +2022-08-23,TATAMOTORS,447.23,459.26,444.99,457.32,620169 +2022-08-24,TATAMOTORS,455.18,462.04,454.98,460.25,425431 +2022-08-25,TATAMOTORS,462.29,466.01,454.63,456.22,310245 +2022-08-26,TATAMOTORS,460.25,467.41,460.25,461.94,455205 +2022-08-29,TATAMOTORS,445.64,454.19,445.64,450.56,568021 +2022-08-30,TATAMOTORS,455.68,469.39,455.13,468.1,1236304 +2022-09-01,TATAMOTORS,461.14,471.48,459.45,463.88,512381 +2022-09-02,TATAMOTORS,468.25,468.95,457.57,459.31,377179 +2022-09-05,TATAMOTORS,458.31,460.99,454.39,456.17,656342 +2022-09-06,TATAMOTORS,459.45,460.9,453.84,454.98,608868 +2022-09-07,TATAMOTORS,451.21,453.69,441.02,443.11,1547406 +2022-09-08,TATAMOTORS,447.23,450.11,437.29,439.58,1345610 +2022-09-09,TATAMOTORS,443.45,446.73,437.89,443.25,1289617 +2022-09-12,TATAMOTORS,444.35,450.01,444.25,448.22,941059 +2022-09-13,TATAMOTORS,451.21,456.03,450.81,454.14,960616 +2022-09-14,TATAMOTORS,443.95,451.85,443.95,447.43,890937 +2022-09-15,TATAMOTORS,449.27,452.9,442.61,444.25,759432 +2022-09-16,TATAMOTORS,443.95,443.95,426.66,429.74,880536 +2022-09-19,TATAMOTORS,429.24,429.24,421.49,422.88,2038410 +2022-09-20,TATAMOTORS,427.06,440.47,427.06,431.58,1156273 +2022-09-21,TATAMOTORS,431.33,433.27,422.83,425.07,688778 +2022-09-22,TATAMOTORS,423.33,431.83,418.41,429.64,1039190 +2022-09-23,TATAMOTORS,428.84,429.34,418.06,420.45,980502 +2022-09-26,TATAMOTORS,413.44,415.08,390.93,395.2,1232540 +2022-09-27,TATAMOTORS,400.52,401.71,388.05,396.35,1853974 +2022-09-28,TATAMOTORS,392.57,403.9,390.33,396.59,1235337 +2022-09-29,TATAMOTORS,406.88,410.81,397.04,399.82,693454 +2022-10-03,TATAMOTORS,403.4,404.2,393.07,395.2,1488059 +2022-10-04,TATAMOTORS,403.5,406.43,400.47,405.44,464732 +2022-10-06,TATAMOTORS,406.48,414.93,406.48,411.45,1101277 +2022-10-07,TATAMOTORS,411.45,411.45,406.18,409.66,379705 +2022-10-10,TATAMOTORS,400.62,401.46,390.73,393.51,2184113 +2022-10-11,TATAMOTORS,394.51,396.99,389.04,390.88,3402935 +2022-10-12,TATAMOTORS,392.57,395.75,388.79,394.06,558892 +2022-10-13,TATAMOTORS,393.56,400.92,392.07,396.49,461916 +2022-10-14,TATAMOTORS,402.66,406.48,392.92,393.76,490498 +2022-10-17,TATAMOTORS,391.57,396.4,389.89,393.66,375015 +2022-10-18,TATAMOTORS,397.74,404.0,397.74,401.81,423972 +2022-10-19,TATAMOTORS,402.66,404.59,395.05,396.59,608584 +2022-10-20,TATAMOTORS,395.05,397.39,390.68,395.6,753648 +2022-10-21,TATAMOTORS,394.66,399.87,392.32,395.5,416859 +2022-10-24,TATAMOTORS,400.52,402.36,397.59,399.08,150584 +2022-10-25,TATAMOTORS,401.51,407.87,400.87,402.11,704716 +2022-10-27,TATAMOTORS,403.05,409.02,401.51,405.14,1113968 +2022-10-28,TATAMOTORS,404.99,408.72,403.6,407.33,587444 +2022-11-01,TATAMOTORS,411.45,419.85,410.31,418.91,789503 +2022-11-02,TATAMOTORS,418.91,422.38,417.41,419.5,907341 +2022-11-03,TATAMOTORS,415.97,420.6,411.9,413.69,431261 +2022-11-04,TATAMOTORS,413.69,423.38,413.69,422.73,488715 +2022-11-07,TATAMOTORS,424.62,434.76,424.62,432.22,1494974 +2022-11-09,TATAMOTORS,434.51,438.38,429.34,430.33,597425 +2022-11-10,TATAMOTORS,415.58,417.51,406.78,409.66,1187213 +2022-11-11,TATAMOTORS,415.48,422.78,412.15,420.94,1549709 +2022-11-14,TATAMOTORS,420.74,434.91,420.74,430.93,1706880 +2022-11-15,TATAMOTORS,432.32,435.8,431.58,434.36,764416 +2022-11-16,TATAMOTORS,435.2,435.55,426.86,428.74,521559 +2022-11-17,TATAMOTORS,418.61,424.87,417.12,421.09,826429 +2022-11-18,TATAMOTORS,420.94,423.78,418.51,420.94,1548732 +2022-11-21,TATAMOTORS,423.68,424.87,417.41,418.46,510070 +2022-11-22,TATAMOTORS,419.2,423.73,418.46,422.04,441867 +2022-11-23,TATAMOTORS,423.48,426.61,420.4,421.54,514577 +2022-11-24,TATAMOTORS,420.99,422.68,418.06,420.74,601054 +2022-11-25,TATAMOTORS,421.64,432.72,421.64,430.58,620606 +2022-11-28,TATAMOTORS,431.78,437.29,429.74,430.53,842444 +2022-11-29,TATAMOTORS,430.24,435.15,426.91,430.38,402818 +2022-12-01,TATAMOTORS,439.58,440.67,434.11,435.6,377772 +2022-12-02,TATAMOTORS,435.85,438.34,432.12,432.62,577833 +2022-12-05,TATAMOTORS,431.33,434.71,425.17,426.06,354606 +2022-12-06,TATAMOTORS,425.37,428.65,423.08,424.67,266325 +2022-12-07,TATAMOTORS,423.97,424.67,416.47,417.51,775649 +2022-12-08,TATAMOTORS,418.11,418.71,413.09,414.63,1816861 +2022-12-09,TATAMOTORS,417.37,418.31,407.08,410.81,754729 +2022-12-12,TATAMOTORS,409.22,414.38,405.49,411.55,551123 +2022-12-13,TATAMOTORS,416.92,418.71,414.73,415.92,305690 +2022-12-14,TATAMOTORS,417.41,418.86,414.88,415.38,558728 +2022-12-15,TATAMOTORS,416.42,419.95,413.14,414.09,663571 +2022-12-16,TATAMOTORS,413.49,425.12,410.56,418.66,714559 +2022-12-19,TATAMOTORS,419.8,420.35,413.19,415.33,294287 +2022-12-20,TATAMOTORS,414.93,415.33,405.49,408.07,371871 +2022-12-21,TATAMOTORS,409.46,411.85,398.53,400.42,981253 +2022-12-22,TATAMOTORS,401.02,402.26,387.8,391.92,1480489 +2022-12-23,TATAMOTORS,387.6,387.65,374.28,375.97,1769862 +2022-12-26,TATAMOTORS,375.97,388.2,373.19,382.48,781059 +2022-12-27,TATAMOTORS,389.59,394.76,385.86,391.72,1102815 +2022-12-28,TATAMOTORS,391.72,393.51,388.2,388.99,647942 +2022-12-29,TATAMOTORS,387.1,387.75,380.64,383.52,1006593 +2022-12-30,TATAMOTORS,388.59,389.69,384.67,385.71,717322 +2023-01-02,TATAMOTORS,389.59,393.56,388.34,392.37,867309 +2023-01-03,TATAMOTORS,393.07,395.75,390.58,391.57,323014 +2023-01-04,TATAMOTORS,392.72,392.72,382.63,383.38,902928 +2023-01-05,TATAMOTORS,386.01,386.31,380.2,384.62,854360 +2023-01-06,TATAMOTORS,383.62,385.91,378.65,379.8,705947 +2023-01-09,TATAMOTORS,383.62,390.08,382.48,387.0,986248 +2023-01-10,TATAMOTORS,396.84,415.13,396.84,410.51,1959923 +2023-01-11,TATAMOTORS,412.99,417.37,411.0,415.48,1476595 +2023-01-12,TATAMOTORS,416.62,417.86,407.48,409.66,489818 +2023-01-13,TATAMOTORS,409.66,413.84,405.49,408.92,472205 +2023-01-16,TATAMOTORS,410.06,412.3,405.29,410.61,269441 +2023-01-17,TATAMOTORS,408.57,416.77,408.57,412.69,807592 +2023-01-18,TATAMOTORS,412.84,413.44,405.09,405.89,317840 +2023-01-19,TATAMOTORS,404.4,405.19,397.54,398.28,520781 +2023-01-20,TATAMOTORS,401.51,409.86,398.83,400.62,550468 +2023-01-23,TATAMOTORS,404.0,408.47,402.56,405.94,362823 +2023-01-24,TATAMOTORS,406.58,421.19,406.58,419.5,2278461 +2023-01-25,TATAMOTORS,420.6,424.37,415.13,416.42,787830 +2023-01-27,TATAMOTORS,437.29,450.41,433.17,442.81,2478762 +2023-01-30,TATAMOTORS,442.26,447.33,435.01,440.82,819204 +2023-02-01,TATAMOTORS,452.25,458.46,434.81,443.9,2508356 +2023-02-02,TATAMOTORS,443.25,446.34,438.19,441.91,429009 +2023-02-03,TATAMOTORS,442.81,447.98,439.68,442.71,439224 +2023-02-06,TATAMOTORS,441.27,444.35,436.79,439.18,302970 +2023-02-07,TATAMOTORS,439.28,440.52,430.29,432.57,336122 +2023-02-08,TATAMOTORS,432.97,438.29,428.94,437.39,342518 +2023-02-09,TATAMOTORS,436.35,437.89,430.98,433.96,253863 +2023-02-10,TATAMOTORS,434.31,444.99,428.65,442.86,453624 +2023-02-13,TATAMOTORS,442.56,444.15,436.35,438.38,331727 +2023-02-14,TATAMOTORS,438.48,441.47,431.73,437.64,604730 +2023-02-15,TATAMOTORS,435.5,442.06,435.4,441.27,299904 +2023-02-16,TATAMOTORS,441.32,445.14,437.89,438.83,251756 +2023-02-17,TATAMOTORS,432.92,439.53,432.92,437.19,225894 +2023-02-20,TATAMOTORS,438.73,442.46,433.81,440.12,320138 +2023-02-21,TATAMOTORS,443.21,443.21,432.82,433.86,283217 +2023-02-22,TATAMOTORS,433.32,433.32,425.86,426.86,572896 +2023-02-23,TATAMOTORS,424.57,433.81,424.47,430.53,539789 +2023-02-24,TATAMOTORS,431.83,434.16,424.37,425.07,421608 +2023-02-27,TATAMOTORS,425.07,425.61,410.81,415.33,381939 +2023-03-01,TATAMOTORS,418.41,425.37,418.41,423.33,175713 +2023-03-02,TATAMOTORS,422.43,423.38,417.02,417.86,189677 +2023-03-03,TATAMOTORS,419.4,427.9,419.4,425.37,231223 +2023-03-06,TATAMOTORS,428.35,438.58,427.35,437.24,396458 +2023-03-08,TATAMOTORS,435.65,438.53,433.52,436.75,262147 +2023-03-09,TATAMOTORS,435.6,439.28,428.69,429.54,521478 +2023-03-10,TATAMOTORS,431.18,435.15,428.5,433.07,401312 +2023-03-13,TATAMOTORS,432.32,434.31,416.77,419.8,358809 +2023-03-14,TATAMOTORS,419.8,421.44,411.0,414.18,293547 +2023-03-15,TATAMOTORS,418.81,422.14,407.63,408.72,571536 +2023-03-16,TATAMOTORS,410.95,416.12,402.51,413.09,339485 +2023-03-17,TATAMOTORS,415.82,420.55,412.05,416.37,214237 +2023-03-20,TATAMOTORS,412.05,414.23,403.0,408.22,315082 +2023-03-21,TATAMOTORS,409.66,411.35,405.34,409.86,198155 +2023-03-22,TATAMOTORS,412.45,415.77,411.3,413.49,226272 +2023-03-23,TATAMOTORS,413.04,419.95,413.04,416.52,284865 +2023-03-24,TATAMOTORS,417.12,417.91,412.3,413.69,160747 +2023-03-27,TATAMOTORS,410.86,415.82,407.63,409.32,180542 +2023-03-28,TATAMOTORS,412.25,412.25,397.94,399.23,303288 +2023-03-29,TATAMOTORS,398.63,407.97,398.63,406.63,517035 +2023-04-03,TATAMOTORS,420.5,422.28,416.87,421.64,267405 +2023-04-05,TATAMOTORS,418.91,426.16,418.91,423.78,306016 +2023-04-06,TATAMOTORS,423.43,436.3,421.14,434.86,430488 +2023-04-10,TATAMOTORS,447.28,470.19,447.28,458.21,2059522 +2023-04-11,TATAMOTORS,460.99,461.19,452.99,455.93,517405 +2023-04-12,TATAMOTORS,456.32,465.62,455.68,462.39,1178658 +2023-04-13,TATAMOTORS,461.54,469.0,460.2,466.66,529190 +2023-04-17,TATAMOTORS,467.11,469.94,462.88,469.0,1031898 +2023-04-18,TATAMOTORS,469.09,480.52,465.27,470.04,805257 +2023-04-19,TATAMOTORS,470.04,472.67,465.12,466.06,410346 +2023-04-20,TATAMOTORS,469.69,476.75,466.36,473.87,524346 +2023-04-21,TATAMOTORS,473.22,473.87,464.32,468.1,450971 +2023-04-24,TATAMOTORS,468.1,472.97,465.62,472.13,425797 +2023-04-25,TATAMOTORS,468.15,473.32,468.15,470.39,279323 +2023-04-26,TATAMOTORS,469.44,476.6,469.44,475.11,429651 +2023-04-27,TATAMOTORS,472.77,479.03,472.77,478.54,228717 +2023-04-28,TATAMOTORS,478.14,484.9,475.46,482.16,426312 +2023-05-02,TATAMOTORS,479.28,481.12,471.68,477.29,901669 +2023-05-03,TATAMOTORS,474.11,482.01,474.11,480.92,332157 +2023-05-04,TATAMOTORS,479.78,483.51,476.05,477.79,513232 +2023-05-05,TATAMOTORS,477.79,481.77,473.32,474.26,285804 +2023-05-08,TATAMOTORS,475.51,498.91,475.51,497.12,2637706 +2023-05-09,TATAMOTORS,498.07,509.49,498.07,500.45,1024419 +2023-05-10,TATAMOTORS,504.87,509.84,501.35,506.31,545627 +2023-05-11,TATAMOTORS,508.0,511.04,502.44,508.5,496748 +2023-05-12,TATAMOTORS,510.84,517.2,507.01,512.48,2013400 +2023-05-15,TATAMOTORS,521.77,533.84,518.19,527.53,1518106 +2023-05-16,TATAMOTORS,529.97,532.7,515.81,517.84,849919 +2023-05-17,TATAMOTORS,519.58,520.73,509.35,512.38,727239 +2023-05-19,TATAMOTORS,505.92,523.26,501.64,521.52,814048 +2023-05-22,TATAMOTORS,520.82,523.71,516.25,519.13,451341 +2023-05-23,TATAMOTORS,518.34,527.73,518.09,525.25,459653 +2023-05-24,TATAMOTORS,524.75,526.39,516.05,517.0,319439 +2023-05-25,TATAMOTORS,515.61,515.61,505.97,511.53,519276 +2023-05-26,TATAMOTORS,509.89,516.55,509.05,515.36,352576 +2023-05-30,TATAMOTORS,517.35,520.43,514.86,515.61,184065 +2023-06-01,TATAMOTORS,523.36,532.9,519.58,531.96,1174802 +2023-06-02,TATAMOTORS,533.3,537.77,529.52,532.45,952306 +2023-06-05,TATAMOTORS,534.74,545.27,534.69,543.09,787700 +2023-06-06,TATAMOTORS,545.22,553.57,542.14,552.23,1232722 +2023-06-07,TATAMOTORS,554.17,571.41,548.7,564.45,1076315 +2023-06-08,TATAMOTORS,566.14,572.95,553.72,556.21,1567856 +2023-06-09,TATAMOTORS,560.63,562.91,555.96,558.74,475377 +2023-06-12,TATAMOTORS,562.71,565.35,557.35,560.23,333405 +2023-06-13,TATAMOTORS,564.7,567.68,557.35,558.34,539003 +2023-06-14,TATAMOTORS,563.51,567.44,560.23,566.64,516739 +2023-06-15,TATAMOTORS,567.68,571.46,564.06,564.75,316729 +2023-06-16,TATAMOTORS,565.5,568.53,562.67,566.04,258002 +2023-06-19,TATAMOTORS,566.99,569.77,560.88,562.27,296851 +2023-06-20,TATAMOTORS,562.27,580.41,558.94,579.71,572894 +2023-06-21,TATAMOTORS,581.4,582.34,570.96,577.62,779848 +2023-06-22,TATAMOTORS,580.21,581.05,564.9,565.8,416157 +2023-06-23,TATAMOTORS,566.49,567.29,554.02,555.81,486222 +2023-06-26,TATAMOTORS,556.55,565.5,554.32,564.35,278045 +2023-06-27,TATAMOTORS,566.79,573.35,565.35,569.52,635864 +2023-06-28,TATAMOTORS,576.38,586.32,572.16,583.09,810157 +2023-07-07,TATAMOTORS,597.1,620.81,588.6,614.64,1690986 +2023-07-10,TATAMOTORS,621.15,630.69,613.7,614.64,2131852 +2023-07-14,TATAMOTORS,619.17,621.85,615.54,620.9,652257 +2023-07-17,TATAMOTORS,622.4,623.14,613.3,614.54,437804 +2023-07-19,TATAMOTORS,609.97,621.3,606.25,616.63,1038206 +2023-07-20,TATAMOTORS,617.53,619.66,612.56,617.72,514509 +2023-07-21,TATAMOTORS,617.18,627.12,613.45,621.95,728979 +2023-07-24,TATAMOTORS,624.13,630.45,621.95,625.38,1035136 +2023-07-26,TATAMOTORS,638.05,661.2,635.07,636.66,2002646 +2023-07-28,TATAMOTORS,642.22,642.22,628.26,631.29,767391 +2023-08-03,TATAMOTORS,620.41,622.4,610.57,614.99,1108607 +2023-08-04,TATAMOTORS,621.15,621.4,608.93,610.77,670421 +2023-08-07,TATAMOTORS,614.74,614.79,604.95,605.8,850986 +2023-08-08,TATAMOTORS,607.59,611.02,601.57,603.46,1000655 +2023-08-09,TATAMOTORS,606.25,620.26,601.77,618.97,868341 +2023-08-10,TATAMOTORS,619.17,624.38,597.9,614.3,1410506 +2023-08-11,TATAMOTORS,617.08,620.66,606.54,607.93,689271 +2023-08-14,TATAMOTORS,607.29,607.93,590.94,603.41,533603 +2023-08-16,TATAMOTORS,601.57,617.33,593.57,614.99,587907 +2023-08-17,TATAMOTORS,615.54,618.07,607.24,609.77,902619 +2023-08-18,TATAMOTORS,609.77,616.23,606.99,611.96,722987 +2023-08-21,TATAMOTORS,612.26,619.17,610.82,616.83,672435 +2023-08-22,TATAMOTORS,616.88,622.64,614.69,616.03,713442 +2023-08-23,TATAMOTORS,617.77,618.82,608.58,609.82,574470 +2023-08-24,TATAMOTORS,614.2,615.19,605.95,607.09,392136 +2023-08-25,TATAMOTORS,607.64,612.51,589.85,601.72,1616061 +2023-08-28,TATAMOTORS,602.57,604.66,597.85,598.49,1317553 +2023-08-29,TATAMOTORS,601.18,606.79,599.29,602.82,524651 +2023-08-30,TATAMOTORS,607.44,609.23,601.08,601.82,523411 +2023-09-01,TATAMOTORS,599.84,611.02,597.95,607.44,1454215 +2023-09-04,TATAMOTORS,608.38,611.21,602.37,605.05,727501 +2023-09-05,TATAMOTORS,605.3,614.99,604.56,607.29,373652 +2023-09-06,TATAMOTORS,607.24,608.23,601.87,606.49,290810 +2023-09-07,TATAMOTORS,607.93,612.8,605.3,610.97,578338 +2023-09-08,TATAMOTORS,612.56,625.03,610.37,623.29,634517 +2023-09-11,TATAMOTORS,628.66,631.64,626.62,630.79,398510 +2023-09-12,TATAMOTORS,635.81,635.81,611.81,616.98,505118 +2023-09-13,TATAMOTORS,616.98,624.58,615.39,622.1,587632 +2023-09-14,TATAMOTORS,625.08,626.87,619.31,620.51,423345 +2023-09-15,TATAMOTORS,625.03,632.53,623.54,630.25,629479 +2023-09-18,TATAMOTORS,631.14,640.14,629.2,636.66,429830 +2023-09-20,TATAMOTORS,636.31,643.02,633.13,634.37,559937 +2023-09-21,TATAMOTORS,634.37,637.85,620.36,623.04,347156 +2023-09-22,TATAMOTORS,623.49,627.86,615.19,617.28,448855 +2023-09-25,TATAMOTORS,618.87,621.15,614.0,614.79,872217 +2023-09-26,TATAMOTORS,616.13,621.8,614.2,615.94,648097 +2023-09-27,TATAMOTORS,616.58,618.12,612.9,616.58,435244 +2023-09-28,TATAMOTORS,619.96,619.96,608.68,610.17,535495 +2023-09-29,TATAMOTORS,616.53,629.2,613.0,626.47,334281 +2023-10-03,TATAMOTORS,628.61,628.66,614.84,616.48,831383 +2023-10-04,TATAMOTORS,618.02,618.02,604.7,609.72,643257 +2023-10-05,TATAMOTORS,615.64,617.58,610.72,615.74,302387 +2023-10-06,TATAMOTORS,624.13,624.13,616.18,618.27,413577 +2023-10-09,TATAMOTORS,617.62,618.17,610.02,613.6,226892 +2023-10-10,TATAMOTORS,616.18,628.61,614.39,626.72,1046738 +2023-10-11,TATAMOTORS,628.36,633.73,628.36,629.95,553727 +2023-10-12,TATAMOTORS,632.98,636.51,631.19,632.93,196495 +2023-10-13,TATAMOTORS,631.04,664.98,629.15,663.04,970594 +2023-10-16,TATAMOTORS,664.68,673.73,657.03,662.0,1353054 +2023-10-17,TATAMOTORS,666.82,666.82,650.62,651.71,399267 +2023-10-18,TATAMOTORS,655.29,667.86,649.73,664.24,1237175 +2023-10-19,TATAMOTORS,659.32,667.91,654.65,664.34,385287 +2023-10-20,TATAMOTORS,663.74,672.39,656.48,658.62,429147 +2023-10-23,TATAMOTORS,659.91,662.6,640.23,643.37,411816 +2023-10-25,TATAMOTORS,645.2,647.79,632.18,633.92,686070 +2023-10-26,TATAMOTORS,631.74,631.74,621.0,622.59,960187 +2023-10-27,TATAMOTORS,626.12,640.09,624.53,636.76,873517 +2023-10-30,TATAMOTORS,639.74,639.94,618.17,624.38,878990 +2023-11-01,TATAMOTORS,626.82,630.05,622.49,623.49,551203 +2023-11-02,TATAMOTORS,629.25,634.27,626.17,632.88,352552 +2023-11-03,TATAMOTORS,656.93,661.35,642.02,643.81,2265004 +2023-11-06,TATAMOTORS,648.98,648.98,639.24,641.97,899686 +2023-11-07,TATAMOTORS,641.48,645.8,639.84,641.18,356829 +2023-11-08,TATAMOTORS,645.45,645.45,637.3,638.3,769192 +2023-11-09,TATAMOTORS,639.39,649.43,638.69,645.05,323363 +2023-11-10,TATAMOTORS,645.9,648.78,640.14,646.79,765764 +2023-11-13,TATAMOTORS,649.48,649.97,645.25,649.08,340813 +2023-11-15,TATAMOTORS,655.94,669.3,652.61,667.52,438757 +2023-11-16,TATAMOTORS,670.25,681.03,666.47,675.91,1421345 +2023-11-17,TATAMOTORS,679.79,683.32,675.27,676.81,568304 +2023-11-20,TATAMOTORS,679.64,682.47,666.47,669.9,461589 +2023-11-21,TATAMOTORS,674.47,679.09,670.6,676.76,296198 +2023-11-22,TATAMOTORS,680.54,683.12,671.74,676.91,553593 +2023-11-23,TATAMOTORS,677.95,681.68,672.93,675.67,343592 +2023-11-24,TATAMOTORS,678.2,678.2,667.37,669.5,542886 +2023-11-28,TATAMOTORS,674.52,695.14,670.15,693.31,666111 +2023-11-29,TATAMOTORS,696.88,710.0,689.98,707.77,1394705 +2023-12-01,TATAMOTORS,705.33,707.02,698.67,701.36,818163 +2023-12-04,TATAMOTORS,711.44,711.79,700.31,701.11,882686 +2023-12-05,TATAMOTORS,705.58,710.6,700.96,703.94,671733 +2023-12-06,TATAMOTORS,705.58,720.04,704.44,717.95,717210 +2023-12-07,TATAMOTORS,719.54,722.97,711.59,717.46,631043 +2023-12-08,TATAMOTORS,719.2,723.02,703.24,710.25,800663 +2023-12-11,TATAMOTORS,713.88,721.88,712.59,716.31,694724 +2023-12-12,TATAMOTORS,721.38,721.38,708.61,710.9,294597 +2023-12-13,TATAMOTORS,712.39,716.76,709.31,715.82,308155 +2023-12-14,TATAMOTORS,720.54,720.54,713.98,715.22,299733 +2023-12-15,TATAMOTORS,719.54,729.53,716.81,727.89,621031 +2023-12-18,TATAMOTORS,729.28,730.33,723.52,726.1,554393 +2023-12-19,TATAMOTORS,728.94,728.94,721.63,724.71,202628 +2023-12-20,TATAMOTORS,725.56,728.44,698.67,700.61,999277 +2023-12-21,TATAMOTORS,698.13,707.52,691.62,704.39,364318 +2023-12-22,TATAMOTORS,712.59,726.5,707.67,720.14,941329 +2023-12-26,TATAMOTORS,722.53,723.32,712.19,715.22,577179 +2023-12-27,TATAMOTORS,722.87,737.23,720.64,736.04,1164067 +2023-12-28,TATAMOTORS,738.82,753.19,734.45,749.56,430065 +2023-12-29,TATAMOTORS,751.79,797.66,749.26,775.94,3504270 +2024-01-01,TATAMOTORS,781.86,793.59,776.59,785.63,1067010 +2024-01-02,TATAMOTORS,795.72,799.05,774.35,779.72,604902 +2024-01-03,TATAMOTORS,781.16,785.14,771.42,776.54,652481 +2024-01-04,TATAMOTORS,792.34,796.91,786.48,790.75,652726 +2024-01-05,TATAMOTORS,795.08,800.89,782.35,785.68,908403 +2024-01-08,TATAMOTORS,793.93,795.23,782.75,784.19,693387 +2024-01-09,TATAMOTORS,794.18,804.02,788.81,794.58,560888 +2024-01-10,TATAMOTORS,794.88,805.76,787.92,803.28,384042 +2024-01-11,TATAMOTORS,807.55,812.37,804.02,810.83,650222 +2024-01-12,TATAMOTORS,813.91,813.91,804.52,811.23,1029657 +2024-01-15,TATAMOTORS,816.89,816.89,805.86,807.35,276367 +2024-01-16,TATAMOTORS,809.74,821.91,807.75,813.86,392615 +2024-01-17,TATAMOTORS,808.79,808.79,798.46,800.59,688022 +2024-01-19,TATAMOTORS,819.77,820.57,814.56,818.23,663451 +2024-01-23,TATAMOTORS,818.93,822.61,791.4,795.47,1093429 +2024-01-24,TATAMOTORS,798.06,807.0,784.14,805.91,375528 +2024-01-25,TATAMOTORS,808.89,808.89,795.37,806.46,532450 +2024-01-29,TATAMOTORS,808.74,838.51,806.01,835.67,547076 +2024-01-30,TATAMOTORS,837.61,880.84,837.61,853.96,759508 +2024-02-01,TATAMOTORS,896.35,896.35,870.71,872.94,1071249 +2024-02-02,TATAMOTORS,881.34,890.24,871.4,873.39,741857 +2024-02-05,TATAMOTORS,936.2,943.76,909.57,921.1,2818087 +2024-02-06,TATAMOTORS,933.22,935.21,922.69,933.67,916894 +2024-02-07,TATAMOTORS,937.74,938.74,922.54,927.8,390616 +2024-02-08,TATAMOTORS,931.93,933.97,913.05,918.76,380102 +2024-02-09,TATAMOTORS,921.99,921.99,900.47,909.32,897703 +2024-02-12,TATAMOTORS,911.36,919.31,902.56,905.64,269070 +2024-02-13,TATAMOTORS,905.39,912.9,888.5,901.32,341848 +2024-02-14,TATAMOTORS,894.46,914.34,888.65,912.65,524505 +2024-02-15,TATAMOTORS,919.01,921.29,910.86,914.54,442218 +2024-02-16,TATAMOTORS,920.25,942.66,919.31,932.97,566794 +2024-02-19,TATAMOTORS,939.48,939.48,925.32,926.81,446515 +2024-02-20,TATAMOTORS,929.94,929.94,915.33,920.7,189709 +2024-02-21,TATAMOTORS,920.8,931.43,910.91,915.38,484474 +2024-02-22,TATAMOTORS,919.26,928.1,908.82,926.36,406224 +2024-02-23,TATAMOTORS,927.16,934.11,923.73,931.38,365771 +2024-02-26,TATAMOTORS,932.57,938.93,926.16,930.93,210657 +2024-02-27,TATAMOTORS,931.93,959.06,929.29,956.82,552128 +2024-02-28,TATAMOTORS,960.8,970.29,944.3,951.85,1122864 +2024-03-01,TATAMOTORS,951.16,973.87,951.16,971.19,1152398 +2024-03-04,TATAMOTORS,986.84,989.62,973.97,981.12,655419 +2024-03-05,TATAMOTORS,1025.35,1059.04,999.16,1015.66,4240454 +2024-03-06,TATAMOTORS,1023.61,1024.26,1002.79,1011.34,1148559 +2024-03-07,TATAMOTORS,1020.53,1040.41,1007.76,1032.95,790978 +2024-03-11,TATAMOTORS,1030.62,1030.62,1014.72,1021.67,763675 +2024-03-12,TATAMOTORS,1021.67,1030.62,1004.98,1010.34,633568 +2024-03-13,TATAMOTORS,1011.49,1015.16,958.07,967.06,1868951 +2024-03-14,TATAMOTORS,962.99,975.96,950.02,961.84,626086 +2024-03-15,TATAMOTORS,963.68,973.97,934.31,940.38,1133364 +2024-03-18,TATAMOTORS,940.18,968.4,931.08,966.22,1061895 +2024-03-19,TATAMOTORS,964.58,964.58,946.09,951.66,273218 +2024-03-20,TATAMOTORS,955.08,959.06,915.58,934.91,426188 +2024-03-21,TATAMOTORS,944.25,962.94,940.13,958.91,711890 +2024-03-22,TATAMOTORS,959.95,980.18,944.65,973.52,497273 +2024-03-26,TATAMOTORS,971.48,988.83,970.39,979.98,273613 +2024-03-27,TATAMOTORS,987.09,988.88,970.89,972.78,215266 +2024-03-28,TATAMOTORS,977.35,993.35,972.97,986.89,713326 +2024-04-01,TATAMOTORS,993.84,1003.53,981.02,985.99,791404 +2024-04-02,TATAMOTORS,993.55,1001.8,987.14,998.12,271419 +2024-04-03,TATAMOTORS,998.81,1007.76,986.14,1002.84,298767 +2024-04-04,TATAMOTORS,1009.75,1010.74,992.11,1005.82,282849 +2024-04-05,TATAMOTORS,1005.77,1005.82,998.27,1000.85,384700 +2024-04-08,TATAMOTORS,1003.98,1009.75,997.87,1006.72,191475 +2024-04-09,TATAMOTORS,1015.66,1023.26,998.81,1001.99,343498 +2024-04-10,TATAMOTORS,1006.67,1014.72,1003.78,1006.91,160151 +2024-04-12,TATAMOTORS,1009.25,1022.91,1007.26,1012.08,439390 +2024-04-15,TATAMOTORS,991.81,1000.75,972.78,992.55,555439 +2024-04-16,TATAMOTORS,984.6,998.37,976.65,986.34,335575 +2024-04-18,TATAMOTORS,990.86,996.88,960.5,965.42,396524 +2024-04-19,TATAMOTORS,959.06,961.94,938.14,957.27,1516408 +2024-04-22,TATAMOTORS,973.37,973.37,960.0,967.56,527555 +2024-04-23,TATAMOTORS,970.59,988.53,968.05,980.53,505969 +2024-04-24,TATAMOTORS,987.58,990.07,981.92,985.5,183427 +2024-04-25,TATAMOTORS,987.88,997.03,984.9,994.64,290886 +2024-04-26,TATAMOTORS,999.06,1001.35,990.57,993.2,282091 +2024-04-29,TATAMOTORS,997.97,999.31,993.0,994.29,147581 +2024-05-02,TATAMOTORS,1012.63,1023.61,1005.77,1021.62,360973 +2024-05-03,TATAMOTORS,1031.31,1033.6,989.87,1007.56,996767 +2024-05-06,TATAMOTORS,1010.84,1013.72,998.27,1009.55,525349 +2024-05-07,TATAMOTORS,1009.75,1011.19,976.2,982.12,337111 +2024-05-08,TATAMOTORS,981.62,1008.75,971.73,1005.97,417305 +2024-05-09,TATAMOTORS,1005.97,1036.53,1001.55,1023.81,1731104 +2024-05-10,TATAMOTORS,1032.8,1043.54,1024.41,1040.41,792542 +2024-05-13,TATAMOTORS,1004.08,1004.08,942.16,953.64,4451744 +2024-05-14,TATAMOTORS,960.1,962.04,947.68,958.76,871806 +2024-05-15,TATAMOTORS,966.66,967.01,939.28,941.37,1588448 +2024-05-16,TATAMOTORS,948.77,948.77,913.34,930.59,1226843 +2024-05-17,TATAMOTORS,939.18,947.88,935.46,939.93,673840 +2024-05-21,TATAMOTORS,951.95,951.95,943.16,945.3,438896 +2024-05-22,TATAMOTORS,946.14,949.12,936.95,941.57,302914 +2024-05-23,TATAMOTORS,944.15,957.07,939.43,956.13,359571 +2024-05-24,TATAMOTORS,958.76,964.82,952.1,954.84,401991 +2024-05-27,TATAMOTORS,961.99,961.99,946.14,952.1,859520 +2024-05-28,TATAMOTORS,954.09,956.08,940.28,941.47,224987 +2024-05-29,TATAMOTORS,941.87,944.35,933.02,937.84,244360 +2024-05-30,TATAMOTORS,936.75,945.59,915.83,918.46,919480 +2024-06-03,TATAMOTORS,958.41,958.41,928.25,944.65,611484 +2024-06-04,TATAMOTORS,947.08,947.08,850.18,898.58,3524221 +2024-06-05,TATAMOTORS,916.62,928.0,884.52,924.18,1228258 +2024-06-06,TATAMOTORS,938.59,940.18,925.77,932.38,446996 +2024-06-07,TATAMOTORS,934.21,966.96,929.54,964.43,1068469 +2024-06-10,TATAMOTORS,972.78,978.94,963.18,968.8,413081 +2024-06-11,TATAMOTORS,973.95,992.65,966.75,987.1,571900 +2024-06-12,TATAMOTORS,995.6,1010.0,987.0,988.6,1408984 +2024-06-13,TATAMOTORS,1001.4,1001.4,980.55,985.75,450162 +2024-06-14,TATAMOTORS,991.0,997.0,981.4,993.4,404491 +2024-06-18,TATAMOTORS,998.7,1003.45,984.1,985.65,351324 +2024-06-19,TATAMOTORS,990.9,994.9,975.55,977.4,312686 +2024-06-20,TATAMOTORS,981.2,988.1,976.75,978.1,532805 +2024-06-21,TATAMOTORS,979.9,981.0,958.0,961.05,905646 +2024-06-24,TATAMOTORS,961.95,963.4,950.15,958.25,246092 +2024-06-25,TATAMOTORS,960.0,963.35,949.5,954.85,630392 +2024-06-26,TATAMOTORS,956.0,962.25,950.0,951.75,415753 +2024-06-27,TATAMOTORS,952.7,974.7,948.5,972.0,762172 +2024-06-28,TATAMOTORS,975.0,998.6,972.1,990.1,1337488 +2024-07-01,TATAMOTORS,990.0,1005.0,985.2,1001.65,1339775 +2024-07-02,TATAMOTORS,1005.05,1005.05,979.45,980.95,757122 +2024-07-03,TATAMOTORS,984.05,986.85,974.0,975.65,303599 +2024-07-04,TATAMOTORS,984.4,1004.0,980.0,999.05,1353037 +2024-07-05,TATAMOTORS,999.75,1006.0,990.0,993.7,1212000 +2024-07-08,TATAMOTORS,1003.5,1016.0,996.3,1002.35,1219765 +2024-07-09,TATAMOTORS,1002.25,1017.35,998.2,1014.75,378335 +2024-07-10,TATAMOTORS,1016.8,1020.0,986.8,1005.45,350650 +2024-07-11,TATAMOTORS,1008.9,1025.45,1007.6,1020.75,390361 +2024-07-12,TATAMOTORS,1022.65,1025.85,1014.45,1016.6,633079 +2024-07-15,TATAMOTORS,1020.45,1029.55,1017.2,1024.3,224603 +2024-07-16,TATAMOTORS,1025.75,1029.5,1019.35,1021.1,189615 +2024-07-18,TATAMOTORS,1022.2,1026.85,1007.85,1025.1,285619 +2024-07-19,TATAMOTORS,1024.75,1024.75,986.55,989.9,917322 +2024-07-22,TATAMOTORS,989.85,1008.0,977.0,1002.9,302158 +2024-07-23,TATAMOTORS,1005.55,1008.25,967.05,1001.35,342736 +2024-07-24,TATAMOTORS,999.0,1034.0,994.85,1027.65,349758 +2024-07-25,TATAMOTORS,1027.65,1094.1,1026.1,1091.05,1371608 +2024-07-26,TATAMOTORS,1105.05,1120.0,1083.25,1118.4,1731805 +2024-07-29,TATAMOTORS,1122.85,1140.0,1118.4,1123.85,901016 +2024-07-30,TATAMOTORS,1124.05,1179.05,1118.55,1162.25,902513 +2024-08-01,TATAMOTORS,1166.85,1176.3,1136.55,1144.6,668979 +2024-08-02,TATAMOTORS,1119.0,1119.0,1090.05,1096.9,2016375 +2024-08-05,TATAMOTORS,1050.05,1064.95,1014.15,1016.65,3165691 +2024-08-06,TATAMOTORS,1026.05,1060.5,1008.45,1013.65,1767022 +2024-08-07,TATAMOTORS,1036.75,1050.0,1015.1,1025.25,515791 +2024-08-08,TATAMOTORS,1035.7,1056.1,1027.05,1041.35,783879 +2024-08-09,TATAMOTORS,1059.55,1082.65,1052.0,1067.45,624743 +2024-08-12,TATAMOTORS,1062.25,1079.9,1055.05,1076.1,430577 +2024-08-13,TATAMOTORS,1076.1,1076.1,1048.2,1053.55,279463 +2024-08-14,TATAMOTORS,1059.0,1067.15,1046.55,1062.0,474015 +2024-08-16,TATAMOTORS,1072.85,1100.0,1069.85,1098.8,600504 +2021-02-01,TATAPOWER,74.31,78.42,71.99,77.16,2544260 +2021-02-02,TATAPOWER,79.63,81.27,77.02,80.79,2404196 +2021-02-03,TATAPOWER,81.22,82.57,79.43,81.37,4255011 +2021-02-04,TATAPOWER,82.33,87.55,81.7,86.63,5313859 +2021-02-05,TATAPOWER,87.94,88.42,82.14,84.46,7665636 +2021-02-08,TATAPOWER,84.65,88.56,84.65,86.97,3650025 +2021-02-09,TATAPOWER,87.02,87.31,83.49,84.22,1736875 +2021-02-10,TATAPOWER,85.28,86.92,83.54,85.23,2502611 +2021-02-11,TATAPOWER,85.52,86.25,84.55,84.8,1834067 +2021-02-12,TATAPOWER,84.84,85.42,83.15,84.36,1018307 +2021-02-15,TATAPOWER,85.23,85.91,83.44,83.73,1364364 +2021-02-16,TATAPOWER,84.46,87.94,83.73,87.21,2508082 +2021-02-17,TATAPOWER,87.5,89.34,86.87,88.03,3605240 +2021-02-18,TATAPOWER,88.9,90.88,87.26,89.97,2424159 +2021-02-19,TATAPOWER,90.01,91.66,86.39,88.08,10151080 +2021-02-22,TATAPOWER,87.94,89.39,86.0,86.97,3657308 +2021-02-23,TATAPOWER,87.02,90.16,86.78,88.9,3443604 +2021-02-24,TATAPOWER,89.77,91.32,86.1,90.74,5910232 +2021-02-25,TATAPOWER,91.51,94.31,91.27,92.82,6679096 +2021-02-26,TATAPOWER,91.8,93.2,89.87,91.9,6827744 +2021-03-01,TATAPOWER,93.73,96.2,92.43,94.51,4133060 +2021-03-02,TATAPOWER,97.07,97.41,94.7,97.02,3783572 +2021-03-03,TATAPOWER,101.22,101.95,99.05,101.71,6809879 +2021-03-04,TATAPOWER,101.08,110.16,99.34,105.67,9239193 +2021-03-05,TATAPOWER,107.26,107.26,100.5,103.69,7715904 +2021-03-08,TATAPOWER,105.33,108.13,104.61,105.38,3397852 +2021-03-09,TATAPOWER,106.49,106.97,101.18,103.45,7014816 +2021-03-10,TATAPOWER,105.33,105.62,102.29,103.78,3718024 +2021-03-12,TATAPOWER,105.04,110.6,103.4,109.44,14264010 +2021-03-15,TATAPOWER,111.08,111.08,104.36,107.79,7180052 +2021-03-16,TATAPOWER,108.37,108.62,105.48,105.96,4329946 +2021-03-17,TATAPOWER,106.15,106.83,99.05,99.92,3127373 +2021-03-18,TATAPOWER,101.47,102.96,92.77,97.12,10610240 +2021-03-19,TATAPOWER,96.92,101.22,93.06,100.69,6388456 +2021-03-22,TATAPOWER,101.71,102.91,100.31,101.22,6602868 +2021-03-23,TATAPOWER,101.47,102.43,100.5,100.84,2786915 +2021-03-24,TATAPOWER,99.82,102.09,97.41,97.84,3384961 +2021-03-25,TATAPOWER,97.99,98.81,93.3,95.28,4314483 +2021-03-26,TATAPOWER,97.16,100.79,96.73,99.97,4427665 +2021-03-30,TATAPOWER,101.85,101.9,99.34,100.02,2625657 +2021-04-01,TATAPOWER,100.69,101.95,99.97,101.51,1927846 +2021-04-05,TATAPOWER,101.75,101.95,97.12,99.87,3158517 +2021-04-06,TATAPOWER,100.11,103.64,98.9,101.13,3336166 +2021-04-07,TATAPOWER,100.6,102.04,98.32,100.6,1889305 +2021-04-08,TATAPOWER,101.47,103.11,100.69,101.37,2071623 +2021-04-09,TATAPOWER,102.09,102.58,99.58,100.55,1901006 +2021-04-12,TATAPOWER,97.99,97.99,86.92,89.1,7940870 +2021-04-13,TATAPOWER,89.63,93.06,88.52,92.57,5018997 +2021-04-15,TATAPOWER,91.8,93.44,90.16,90.88,2257630 +2021-04-16,TATAPOWER,91.99,94.65,90.88,93.88,2387053 +2021-04-19,TATAPOWER,90.16,91.75,88.71,90.4,2443729 +2021-04-20,TATAPOWER,92.38,92.77,89.19,90.35,1805542 +2021-04-22,TATAPOWER,90.16,91.75,89.43,91.13,1467245 +2021-04-23,TATAPOWER,91.03,93.59,90.26,92.43,3738662 +2021-04-26,TATAPOWER,92.53,93.78,92.28,93.06,1235955 +2021-04-27,TATAPOWER,94.17,95.23,93.35,94.7,1285251 +2021-04-28,TATAPOWER,95.57,95.76,94.41,94.7,1476720 +2021-04-29,TATAPOWER,95.57,96.83,94.17,94.41,3606525 +2021-05-03,TATAPOWER,95.43,96.97,93.06,96.49,2283120 +2021-05-04,TATAPOWER,97.45,99.87,96.63,97.55,4925987 +2021-05-05,TATAPOWER,99.39,99.44,96.92,98.57,1533934 +2021-05-06,TATAPOWER,99.44,101.08,98.18,99.44,2070206 +2021-05-07,TATAPOWER,100.5,100.5,98.76,99.19,2518049 +2021-05-10,TATAPOWER,100.5,106.97,99.87,106.3,4438270 +2021-05-11,TATAPOWER,105.57,107.41,103.49,105.57,6184944 +2021-05-12,TATAPOWER,107.02,107.02,101.61,102.96,4129934 +2021-05-14,TATAPOWER,102.96,104.32,97.65,98.03,5209943 +2021-05-17,TATAPOWER,99.34,100.74,98.28,99.92,2573223 +2021-05-18,TATAPOWER,101.18,103.74,101.18,101.8,2119058 +2021-05-19,TATAPOWER,102.0,103.4,100.5,100.74,1560396 +2021-05-20,TATAPOWER,101.47,101.9,99.0,99.44,1091456 +2021-05-21,TATAPOWER,100.89,102.43,99.87,101.37,1391913 +2021-05-24,TATAPOWER,102.29,104.32,101.08,103.74,2062850 +2021-05-25,TATAPOWER,104.56,105.62,103.11,103.78,3406483 +2021-05-26,TATAPOWER,104.85,104.85,102.24,102.53,1422357 +2021-05-27,TATAPOWER,103.06,103.35,101.42,102.67,1426769 +2021-05-28,TATAPOWER,103.78,103.88,101.56,101.8,1122216 +2021-06-01,TATAPOWER,103.11,103.11,100.21,101.22,1399500 +2021-06-02,TATAPOWER,101.08,104.7,100.93,104.41,3340283 +2021-06-03,TATAPOWER,106.54,106.78,104.27,104.9,2544961 +2021-06-04,TATAPOWER,106.15,106.15,103.35,104.46,1383215 +2021-06-07,TATAPOWER,105.67,111.13,104.7,109.49,6193215 +2021-06-08,TATAPOWER,110.74,115.19,110.16,113.06,6853879 +2021-06-09,TATAPOWER,117.31,128.04,114.99,120.45,26133050 +2021-06-10,TATAPOWER,124.46,125.96,120.79,123.3,13005180 +2021-06-11,TATAPOWER,125.33,125.33,120.12,121.42,7180006 +2021-06-14,TATAPOWER,122.58,122.58,112.67,119.29,5952903 +2021-06-15,TATAPOWER,120.7,121.42,117.65,117.99,4128810 +2021-06-16,TATAPOWER,118.04,123.59,116.15,121.71,5653016 +2021-06-17,TATAPOWER,121.32,124.11,119.56,121.22,8595209 +2021-06-18,TATAPOWER,121.42,122.05,114.47,118.77,4683428 +2021-06-21,TATAPOWER,115.94,121.32,115.45,120.58,4185631 +2021-06-22,TATAPOWER,121.42,122.39,117.45,118.77,3258281 +2021-06-23,TATAPOWER,119.61,120.54,117.94,118.19,2091647 +2021-06-24,TATAPOWER,118.38,118.82,115.69,116.33,2921894 +2021-06-25,TATAPOWER,117.01,119.85,117.01,118.48,4488266 +2021-06-28,TATAPOWER,119.56,120.83,118.24,120.0,1973231 +2021-06-29,TATAPOWER,120.34,121.95,119.12,120.14,3899044 +2021-07-01,TATAPOWER,120.49,120.49,118.38,118.73,1362505 +2021-07-02,TATAPOWER,118.73,119.95,118.09,118.33,3245461 +2021-07-05,TATAPOWER,119.66,124.16,119.17,123.18,8006617 +2021-07-06,TATAPOWER,123.72,123.76,119.36,120.34,4081446 +2021-07-07,TATAPOWER,120.34,121.81,119.51,121.17,1540475 +2021-07-08,TATAPOWER,121.51,124.06,119.85,120.68,3407925 +2021-07-09,TATAPOWER,120.54,122.2,119.17,121.81,1795467 +2021-07-12,TATAPOWER,123.67,123.67,120.83,121.12,2358017 +2021-07-13,TATAPOWER,121.61,122.59,120.29,121.32,1144183 +2021-07-14,TATAPOWER,122.49,123.32,121.42,121.91,1746865 +2021-07-15,TATAPOWER,122.35,123.72,121.47,121.71,3076388 +2021-07-16,TATAPOWER,122.79,122.79,120.98,121.47,896378 +2021-07-19,TATAPOWER,123.91,125.62,121.95,123.03,4681992 +2021-07-20,TATAPOWER,123.23,123.62,118.58,119.12,4926717 +2021-07-22,TATAPOWER,121.07,121.66,119.75,120.98,1521326 +2021-07-23,TATAPOWER,122.3,122.74,119.95,120.24,1301725 +2021-07-26,TATAPOWER,120.73,121.07,119.46,120.0,1109950 +2021-07-27,TATAPOWER,120.0,121.07,117.65,118.48,2199585 +2021-07-28,TATAPOWER,119.17,119.17,115.84,117.8,1633746 +2021-07-29,TATAPOWER,117.94,121.27,117.94,120.14,2239131 +2021-07-30,TATAPOWER,119.9,123.86,119.7,122.3,4011403 +2021-08-02,TATAPOWER,123.96,131.05,122.79,130.56,6690928 +2021-08-03,TATAPOWER,131.54,132.62,129.34,129.68,3853479 +2021-08-04,TATAPOWER,130.47,131.74,127.29,128.8,2612200 +2021-08-05,TATAPOWER,129.49,132.47,126.75,131.64,3760048 +2021-08-06,TATAPOWER,132.47,133.84,131.4,132.23,6047682 +2021-08-09,TATAPOWER,134.92,134.92,127.53,129.19,4299689 +2021-08-10,TATAPOWER,129.83,130.91,124.35,127.24,3633983 +2021-08-11,TATAPOWER,127.43,128.8,123.81,126.7,1921382 +2021-08-12,TATAPOWER,127.63,131.3,127.19,130.76,1773996 +2021-08-13,TATAPOWER,131.49,131.69,129.15,129.68,2284903 +2021-08-16,TATAPOWER,129.88,131.2,128.85,129.19,1240792 +2021-08-17,TATAPOWER,129.54,130.12,125.77,128.22,1518561 +2021-08-18,TATAPOWER,129.1,129.1,127.29,127.58,969260 +2021-08-20,TATAPOWER,126.6,127.43,122.59,123.67,2383612 +2021-08-23,TATAPOWER,123.67,125.09,119.12,122.25,3962945 +2021-08-24,TATAPOWER,122.3,123.86,121.02,123.18,2267111 +2021-08-25,TATAPOWER,123.67,124.74,122.79,123.37,2196439 +2021-08-26,TATAPOWER,124.01,124.01,121.86,122.98,1732369 +2021-08-27,TATAPOWER,123.52,124.84,122.49,124.45,1904365 +2021-08-30,TATAPOWER,125.43,127.29,125.28,126.31,1145144 +2021-09-01,TATAPOWER,126.9,131.35,125.92,130.52,3314447 +2021-09-02,TATAPOWER,131.54,131.84,129.78,130.71,2461881 +2021-09-03,TATAPOWER,131.49,132.47,130.37,130.96,2629714 +2021-09-06,TATAPOWER,131.64,131.74,129.1,129.29,2284264 +2021-09-07,TATAPOWER,129.63,129.63,126.5,127.24,2671261 +2021-09-08,TATAPOWER,128.07,130.56,126.7,130.32,2171159 +2021-09-09,TATAPOWER,130.42,131.4,128.9,129.88,1508235 +2021-09-13,TATAPOWER,130.12,130.12,127.58,128.17,1578635 +2021-09-14,TATAPOWER,128.95,130.37,128.51,130.12,866763 +2021-09-15,TATAPOWER,130.37,139.22,130.07,136.92,8251325 +2021-09-16,TATAPOWER,137.41,138.93,135.5,137.22,1749277 +2021-09-17,TATAPOWER,137.71,138.39,133.16,134.92,2895519 +2021-09-20,TATAPOWER,134.82,136.34,130.47,131.54,2619153 +2021-09-21,TATAPOWER,131.98,133.35,128.36,132.91,3371551 +2021-09-22,TATAPOWER,134.33,136.58,133.45,134.82,2503517 +2021-09-23,TATAPOWER,136.43,141.77,135.9,140.54,2812285 +2021-09-24,TATAPOWER,141.86,142.26,135.75,136.09,13584550 +2021-09-27,TATAPOWER,136.39,137.85,133.79,135.75,1940097 +2021-09-28,TATAPOWER,137.17,139.71,136.09,137.02,3533370 +2021-09-29,TATAPOWER,136.92,151.84,135.8,148.37,14027180 +2021-10-01,TATAPOWER,155.51,161.43,153.21,160.21,7594339 +2021-10-04,TATAPOWER,162.85,168.77,160.45,165.0,6945731 +2021-10-05,TATAPOWER,165.39,180.8,164.71,175.47,17254900 +2021-10-06,TATAPOWER,179.73,179.73,169.01,172.1,8284841 +2021-10-07,TATAPOWER,174.79,180.02,173.07,173.95,5306093 +2021-10-08,TATAPOWER,177.28,177.28,171.22,173.07,4838164 +2021-10-11,TATAPOWER,174.59,189.51,173.27,187.41,14225230 +2021-10-12,TATAPOWER,190.78,194.4,185.74,191.57,11176900 +2021-10-13,TATAPOWER,197.53,227.37,195.67,219.3,23243310 +2021-10-14,TATAPOWER,230.02,231.14,215.93,217.64,10485770 +2021-10-18,TATAPOWER,226.98,258.83,218.37,251.69,21198650 +2021-10-19,TATAPOWER,263.87,263.87,214.02,225.56,18632200 +2021-10-20,TATAPOWER,220.13,231.29,212.65,225.47,24263980 +2021-10-21,TATAPOWER,228.94,229.38,215.78,221.16,11720700 +2021-10-22,TATAPOWER,223.8,228.79,211.43,217.35,8300717 +2021-10-25,TATAPOWER,220.13,220.13,203.5,208.98,12059780 +2021-10-26,TATAPOWER,210.35,227.37,209.76,220.48,9855758 +2021-10-27,TATAPOWER,226.49,227.81,217.79,219.3,8403726 +2021-10-28,TATAPOWER,220.28,220.28,212.06,213.33,5166836 +2021-10-29,TATAPOWER,205.46,213.04,196.85,209.62,13960050 +2021-11-01,TATAPOWER,215.05,220.28,209.76,218.23,4331221 +2021-11-02,TATAPOWER,222.58,229.87,222.34,223.51,9937198 +2021-11-03,TATAPOWER,225.22,226.0,221.41,223.75,4513743 +2021-11-04,TATAPOWER,227.86,228.3,225.71,226.35,1095942 +2021-11-08,TATAPOWER,228.16,230.6,223.85,229.48,3395230 +2021-11-09,TATAPOWER,231.97,242.64,229.62,236.77,11798130 +2021-11-10,TATAPOWER,236.67,236.67,231.24,231.87,5945571 +2021-11-11,TATAPOWER,232.76,236.03,230.46,234.61,6131047 +2021-11-12,TATAPOWER,236.77,237.26,230.9,234.76,4581376 +2021-11-15,TATAPOWER,236.77,238.72,234.27,236.42,4743354 +2021-11-16,TATAPOWER,237.89,242.15,236.18,239.07,6035504 +2021-11-17,TATAPOWER,240.58,247.04,237.89,244.5,4265570 +2021-11-18,TATAPOWER,245.18,246.75,227.42,231.83,9489188 +2021-11-22,TATAPOWER,234.71,234.71,219.3,222.68,5127972 +2021-11-23,TATAPOWER,219.64,232.66,217.25,231.83,4419085 +2021-11-24,TATAPOWER,234.81,241.32,232.31,233.73,5303429 +2021-11-25,TATAPOWER,234.61,239.02,228.94,237.6,5243402 +2021-11-26,TATAPOWER,232.41,235.05,220.97,222.38,9768642 +2021-11-29,TATAPOWER,219.3,221.9,208.69,213.92,6911083 +2021-12-01,TATAPOWER,215.24,222.43,210.4,220.33,6494457 +2021-12-02,TATAPOWER,226.88,226.88,216.47,221.45,5476547 +2021-12-03,TATAPOWER,221.94,223.41,219.55,220.72,3057835 +2021-12-06,TATAPOWER,220.43,221.6,215.44,216.12,3731831 +2021-12-07,TATAPOWER,218.67,222.78,217.88,221.5,3388732 +2021-12-08,TATAPOWER,223.41,225.81,222.09,224.39,2245675 +2021-12-09,TATAPOWER,225.03,226.0,221.94,222.73,1891344 +2021-12-10,TATAPOWER,221.11,224.83,220.62,222.92,1440460 +2021-12-13,TATAPOWER,225.12,231.43,224.15,225.22,2606025 +2021-12-14,TATAPOWER,225.42,225.42,220.77,224.1,1471113 +2021-12-15,TATAPOWER,224.19,227.28,222.09,222.97,2402500 +2021-12-16,TATAPOWER,225.12,225.17,214.51,217.15,4514077 +2021-12-17,TATAPOWER,218.08,218.08,209.37,211.13,4688485 +2021-12-20,TATAPOWER,206.09,207.27,198.41,204.58,6291941 +2021-12-21,TATAPOWER,207.9,211.52,205.26,207.37,3266770 +2021-12-22,TATAPOWER,210.3,213.82,208.3,213.29,2361123 +2021-12-23,TATAPOWER,215.54,216.47,212.7,213.29,2020609 +2021-12-24,TATAPOWER,214.66,214.7,209.52,212.16,1262336 +2021-12-27,TATAPOWER,211.57,213.04,209.13,212.65,1938613 +2021-12-28,TATAPOWER,214.26,217.39,213.58,216.76,2441962 +2021-12-29,TATAPOWER,216.51,218.37,214.17,214.66,1087517 +2021-12-30,TATAPOWER,214.41,216.27,212.4,213.63,972100 +2022-01-03,TATAPOWER,216.61,219.11,211.43,218.52,1187486 +2022-01-04,TATAPOWER,219.94,223.46,216.22,221.36,1835881 +2022-01-05,TATAPOWER,221.41,221.75,218.23,218.72,1253469 +2022-01-06,TATAPOWER,215.44,224.73,214.95,223.46,3582629 +2022-01-07,TATAPOWER,225.52,227.86,222.24,224.73,2133329 +2022-01-10,TATAPOWER,226.3,228.4,225.42,226.69,1451869 +2022-01-11,TATAPOWER,227.96,231.58,226.88,228.06,1851461 +2022-01-12,TATAPOWER,230.02,234.42,229.28,232.51,3518599 +2022-01-13,TATAPOWER,234.03,241.27,231.39,239.95,3579481 +2022-01-14,TATAPOWER,238.67,243.13,237.26,238.92,2250623 +2022-01-17,TATAPOWER,240.63,243.86,239.9,242.49,1545585 +2022-01-18,TATAPOWER,244.79,245.18,232.71,233.88,4163832 +2022-01-19,TATAPOWER,233.49,244.35,231.24,243.13,2745734 +2022-01-20,TATAPOWER,244.59,246.6,239.9,243.27,3993976 +2022-01-21,TATAPOWER,240.24,245.33,233.39,236.82,3983061 +2022-01-24,TATAPOWER,236.86,238.58,221.8,224.59,6200425 +2022-01-25,TATAPOWER,221.16,235.64,217.98,233.68,4610573 +2022-01-27,TATAPOWER,230.5,237.01,227.62,235.84,4014337 +2022-01-28,TATAPOWER,239.02,244.5,237.65,238.77,3940148 +2022-02-01,TATAPOWER,244.5,250.76,239.41,244.4,8929863 +2022-02-02,TATAPOWER,246.45,249.49,243.91,245.18,1929770 +2022-02-03,TATAPOWER,245.43,248.8,243.91,247.38,3307431 +2022-02-04,TATAPOWER,248.02,252.27,247.53,248.85,4189835 +2022-02-07,TATAPOWER,250.86,251.25,245.13,246.4,3327669 +2022-02-08,TATAPOWER,247.24,248.26,227.67,229.67,8179436 +2022-02-09,TATAPOWER,232.76,233.73,227.67,232.8,2758835 +2022-02-10,TATAPOWER,233.73,239.16,229.14,236.08,2950494 +2022-02-11,TATAPOWER,234.76,236.77,225.37,227.28,3340019 +2022-02-15,TATAPOWER,218.47,226.98,214.07,225.42,4965154 +2022-02-16,TATAPOWER,228.35,231.63,225.27,226.4,3813044 +2022-02-17,TATAPOWER,228.45,228.74,222.09,222.82,2799606 +2022-02-18,TATAPOWER,222.29,225.03,219.69,220.92,2443697 +2022-02-21,TATAPOWER,219.25,222.63,217.49,220.13,2764107 +2022-02-22,TATAPOWER,205.46,219.84,205.46,217.79,3922494 +2022-02-23,TATAPOWER,221.16,221.94,215.73,216.42,1518912 +2022-02-24,TATAPOWER,206.63,211.38,198.9,199.93,8646430 +2022-02-25,TATAPOWER,203.7,216.22,203.7,215.29,6181827 +2022-03-02,TATAPOWER,216.51,222.29,213.58,220.53,3363264 +2022-03-03,TATAPOWER,224.39,225.52,220.97,221.7,1628433 +2022-03-04,TATAPOWER,220.18,221.55,215.98,216.66,2949511 +2022-03-07,TATAPOWER,209.71,214.85,207.66,211.57,3780800 +2022-03-08,TATAPOWER,212.65,222.87,210.35,222.09,4815651 +2022-03-09,TATAPOWER,224.93,226.1,221.31,224.29,3079880 +2022-03-10,TATAPOWER,229.48,230.85,224.93,227.28,2966270 +2022-03-11,TATAPOWER,227.33,229.14,225.22,228.11,1828156 +2022-03-14,TATAPOWER,226.98,229.58,225.52,226.49,1524284 +2022-03-15,TATAPOWER,226.88,228.3,220.48,222.48,1065698 +2022-03-16,TATAPOWER,224.44,226.84,224.1,225.42,1295640 +2022-03-17,TATAPOWER,228.25,228.84,226.3,226.74,686776 +2022-03-21,TATAPOWER,227.96,228.45,222.48,223.07,1552158 +2022-03-22,TATAPOWER,224.73,226.88,221.41,226.3,1535322 +2022-03-23,TATAPOWER,227.86,232.31,226.69,229.33,1795694 +2022-03-24,TATAPOWER,229.67,235.79,227.81,234.37,3409708 +2022-03-25,TATAPOWER,234.81,238.92,234.03,236.13,3261005 +2022-03-28,TATAPOWER,237.55,238.63,232.36,234.37,1799856 +2022-03-29,TATAPOWER,238.63,239.55,233.39,234.12,1072936 +2022-03-30,TATAPOWER,235.79,239.55,232.71,236.38,2663049 +2022-04-01,TATAPOWER,232.27,240.92,232.07,240.09,3142666 +2022-04-04,TATAPOWER,242.0,248.02,240.78,246.5,2603282 +2022-04-05,TATAPOWER,248.31,269.25,246.84,267.68,8322318 +2022-04-06,TATAPOWER,269.84,290.09,267.1,283.53,18202880 +2022-04-07,TATAPOWER,286.66,291.56,269.93,271.89,14506580 +2022-04-08,TATAPOWER,274.39,276.88,266.95,272.13,5935637 +2022-04-11,TATAPOWER,274.92,282.26,274.09,276.83,4534488 +2022-04-12,TATAPOWER,277.37,277.42,265.82,269.3,4090305 +2022-04-13,TATAPOWER,272.67,274.19,266.46,267.14,2608816 +2022-04-18,TATAPOWER,263.48,263.48,246.84,252.32,4476477 +2022-04-19,TATAPOWER,255.65,256.33,237.26,241.36,3477604 +2022-04-20,TATAPOWER,244.2,249.58,241.36,244.3,4190265 +2022-04-21,TATAPOWER,247.53,254.38,245.33,253.2,4167985 +2022-04-22,TATAPOWER,252.52,253.4,246.84,247.77,1792109 +2022-04-25,TATAPOWER,242.2,246.06,239.46,242.05,3213624 +2022-04-26,TATAPOWER,245.57,246.21,242.69,243.42,2134841 +2022-04-27,TATAPOWER,242.64,249.63,240.24,241.95,1823627 +2022-04-28,TATAPOWER,245.13,245.38,239.21,242.98,1111168 +2022-04-29,TATAPOWER,245.52,247.77,235.64,237.06,2485691 +2022-05-04,TATAPOWER,244.69,248.51,237.65,239.65,3581662 +2022-05-05,TATAPOWER,243.62,245.87,239.6,242.2,2542156 +2022-05-06,TATAPOWER,237.74,241.56,235.45,239.9,3620170 +2022-05-09,TATAPOWER,230.26,231.63,218.23,224.93,6525894 +2022-05-10,TATAPOWER,224.44,229.43,215.93,217.54,2038238 +2022-05-11,TATAPOWER,217.69,224.78,214.8,221.65,3801866 +2022-05-12,TATAPOWER,221.11,222.09,212.31,214.31,3314203 +2022-05-13,TATAPOWER,219.69,224.19,216.47,218.03,2842618 +2022-05-16,TATAPOWER,220.82,222.73,215.58,221.75,2235603 +2022-05-17,TATAPOWER,224.05,237.16,222.82,236.03,3845749 +2022-05-18,TATAPOWER,238.14,238.14,231.19,232.61,2554785 +2022-05-19,TATAPOWER,224.15,227.52,221.6,223.51,2723434 +2022-05-20,TATAPOWER,227.47,230.9,225.37,228.21,2095644 +2022-05-23,TATAPOWER,230.02,230.9,223.85,224.78,1829958 +2022-05-24,TATAPOWER,225.07,226.4,219.99,222.14,1108362 +2022-05-25,TATAPOWER,223.61,224.98,215.24,216.12,1781551 +2022-05-26,TATAPOWER,217.59,219.5,205.7,216.61,3890146 +2022-05-27,TATAPOWER,220.82,221.99,217.98,219.84,914876 +2022-05-30,TATAPOWER,223.02,228.84,212.85,228.21,2519655 +2022-06-01,TATAPOWER,228.74,231.04,225.61,227.62,685148 +2022-06-02,TATAPOWER,227.77,230.8,226.25,229.14,854733 +2022-06-03,TATAPOWER,231.78,231.78,225.32,226.05,1189257 +2022-06-06,TATAPOWER,226.05,228.55,222.58,227.28,1316518 +2022-06-07,TATAPOWER,225.96,230.31,224.59,229.62,1826948 +2022-06-08,TATAPOWER,228.01,231.53,226.2,227.96,1014438 +2022-06-09,TATAPOWER,227.47,229.62,226.4,227.96,1142170 +2022-06-10,TATAPOWER,226.93,227.42,224.1,225.22,580714 +2022-06-13,TATAPOWER,219.11,221.5,214.17,214.75,1002297 +2022-06-14,TATAPOWER,210.3,219.55,210.15,215.68,1623252 +2022-06-15,TATAPOWER,217.65,219.33,215.39,215.88,1119793 +2022-06-16,TATAPOWER,219.68,220.22,206.12,206.95,1218284 +2022-06-17,TATAPOWER,206.51,211.05,204.14,207.55,2207033 +2022-06-20,TATAPOWER,208.38,210.11,187.38,192.06,5265949 +2022-06-21,TATAPOWER,196.16,204.93,189.84,201.73,1813268 +2022-06-22,TATAPOWER,201.73,201.78,196.11,198.52,1684091 +2022-06-23,TATAPOWER,198.23,202.02,196.01,200.15,2028424 +2022-06-24,TATAPOWER,202.17,205.87,200.99,204.98,1387075 +2022-06-27,TATAPOWER,207.4,208.68,204.88,205.18,811150 +2022-06-28,TATAPOWER,203.75,206.17,202.12,205.82,594605 +2022-06-29,TATAPOWER,202.91,206.81,202.81,204.34,1036665 +2022-07-01,TATAPOWER,201.43,204.74,197.78,204.14,1505100 +2022-07-04,TATAPOWER,204.49,209.57,204.49,208.58,775864 +2022-07-05,TATAPOWER,211.74,214.1,209.07,209.81,1766469 +2022-07-06,TATAPOWER,213.12,213.12,207.2,211.0,774829 +2022-07-07,TATAPOWER,212.92,213.46,209.42,211.54,937404 +2022-07-08,TATAPOWER,214.2,217.8,211.84,217.01,859912 +2022-07-11,TATAPOWER,216.22,218.79,215.19,217.75,1579360 +2022-07-12,TATAPOWER,217.21,221.11,215.78,218.39,1486038 +2022-07-13,TATAPOWER,219.18,220.22,216.92,217.8,652656 +2022-07-14,TATAPOWER,219.92,220.17,216.13,218.2,1200225 +2022-07-15,TATAPOWER,218.39,223.13,218.39,221.94,819214 +2022-07-18,TATAPOWER,223.62,225.69,222.34,224.66,2977442 +2022-07-19,TATAPOWER,223.92,226.38,223.37,225.0,1074248 +2022-07-20,TATAPOWER,226.83,227.32,223.52,224.26,1222750 +2022-07-21,TATAPOWER,223.37,227.71,223.37,226.83,843403 +2022-07-22,TATAPOWER,227.32,230.77,227.02,227.66,598857 +2022-07-25,TATAPOWER,228.21,230.03,226.33,229.29,1225952 +2022-07-26,TATAPOWER,229.79,230.28,222.14,223.03,1171832 +2022-07-27,TATAPOWER,218.84,220.81,212.53,214.94,2853922 +2022-07-28,TATAPOWER,217.8,218.39,213.91,215.14,1046168 +2022-07-29,TATAPOWER,216.92,219.53,215.78,218.84,1895119 +2022-08-01,TATAPOWER,218.44,227.96,218.44,227.17,4090207 +2022-08-02,TATAPOWER,227.81,230.28,224.21,229.39,1118471 +2022-08-03,TATAPOWER,229.09,234.12,227.86,229.24,1272535 +2022-08-04,TATAPOWER,230.72,231.71,222.19,224.56,923339 +2022-08-05,TATAPOWER,225.79,229.88,224.56,228.9,1866857 +2022-08-08,TATAPOWER,228.4,229.59,224.56,225.15,2019546 +2022-08-10,TATAPOWER,225.99,227.12,224.07,225.3,720894 +2022-08-11,TATAPOWER,227.27,228.21,225.2,226.28,458084 +2022-08-12,TATAPOWER,226.33,232.25,225.5,229.19,2598852 +2022-08-16,TATAPOWER,229.19,234.17,228.16,232.74,2126597 +2022-08-17,TATAPOWER,234.77,238.37,233.29,233.93,2717855 +2022-08-18,TATAPOWER,233.88,236.39,232.74,234.72,1101807 +2022-08-19,TATAPOWER,235.11,238.51,228.65,229.49,2351892 +2022-08-22,TATAPOWER,229.09,229.29,219.92,221.11,2674547 +2022-08-23,TATAPOWER,219.48,228.85,218.49,228.31,2061346 +2022-08-24,TATAPOWER,228.4,229.59,224.36,226.33,1610190 +2022-08-25,TATAPOWER,227.02,230.03,225.45,226.04,1112570 +2022-08-26,TATAPOWER,227.02,233.09,227.02,231.86,772261 +2022-08-29,TATAPOWER,222.88,230.48,222.88,229.49,1632019 +2022-08-30,TATAPOWER,230.48,234.22,230.48,233.63,1817511 +2022-09-01,TATAPOWER,232.55,236.84,231.22,233.83,847729 +2022-09-02,TATAPOWER,234.81,236.2,230.08,231.76,949709 +2022-09-05,TATAPOWER,231.86,235.11,231.86,233.14,733426 +2022-09-06,TATAPOWER,234.03,244.58,234.03,243.94,2845405 +2022-09-07,TATAPOWER,243.59,247.54,241.67,243.54,2943376 +2022-09-08,TATAPOWER,246.01,246.55,240.09,241.52,1693576 +2022-09-09,TATAPOWER,242.66,243.54,237.82,239.01,1440094 +2022-09-12,TATAPOWER,239.84,241.82,238.27,239.4,1780313 +2022-09-13,TATAPOWER,239.65,241.52,236.79,237.67,706539 +2022-09-14,TATAPOWER,233.53,240.73,233.34,238.12,1219819 +2022-09-15,TATAPOWER,238.66,243.39,236.69,241.87,962944 +2022-09-16,TATAPOWER,243.74,244.43,229.49,233.43,2072306 +2022-09-19,TATAPOWER,232.74,234.72,228.6,229.05,2730402 +2022-09-20,TATAPOWER,232.05,234.22,231.26,231.91,480747 +2022-09-21,TATAPOWER,231.86,233.34,227.12,228.01,678311 +2022-09-22,TATAPOWER,226.33,230.38,224.16,228.45,1442058 +2022-09-23,TATAPOWER,228.45,229.24,220.51,221.5,1544309 +2022-09-26,TATAPOWER,219.53,220.37,209.42,212.58,3119657 +2022-09-27,TATAPOWER,214.06,216.87,211.44,214.45,1741324 +2022-09-28,TATAPOWER,212.38,213.86,210.01,210.9,606925 +2022-09-29,TATAPOWER,212.82,214.99,207.6,209.32,903927 +2022-10-03,TATAPOWER,213.51,215.04,209.03,210.31,1317633 +2022-10-04,TATAPOWER,213.51,216.92,213.22,215.98,526697 +2022-10-06,TATAPOWER,218.25,220.17,217.51,218.64,517734 +2022-10-07,TATAPOWER,218.25,219.82,215.83,219.48,1042282 +2022-10-10,TATAPOWER,216.52,217.75,214.06,217.26,1018916 +2022-10-11,TATAPOWER,217.26,219.18,213.61,214.15,2304569 +2022-10-12,TATAPOWER,214.79,216.32,212.08,214.94,910768 +2022-10-13,TATAPOWER,214.94,215.93,210.55,213.12,1121259 +2022-10-14,TATAPOWER,216.47,217.56,212.63,212.92,392853 +2022-10-17,TATAPOWER,208.83,215.44,208.83,214.89,931987 +2022-10-18,TATAPOWER,216.62,218.89,215.73,217.65,506752 +2022-10-19,TATAPOWER,218.39,218.64,214.55,215.44,943954 +2022-10-20,TATAPOWER,213.32,218.3,213.12,217.56,915097 +2022-10-21,TATAPOWER,217.95,219.08,214.5,215.58,375715 +2022-10-24,TATAPOWER,217.56,217.95,215.49,215.98,402934 +2022-10-25,TATAPOWER,215.68,219.82,214.6,217.65,2388430 +2022-10-27,TATAPOWER,218.0,223.82,218.0,222.78,1567781 +2022-10-28,TATAPOWER,224.26,224.26,219.43,221.9,1659395 +2022-11-01,TATAPOWER,222.93,228.16,222.93,227.42,836506 +2022-11-02,TATAPOWER,226.43,228.7,224.71,225.84,2005710 +2022-11-03,TATAPOWER,224.66,226.28,222.64,224.21,340370 +2022-11-04,TATAPOWER,224.85,226.14,223.62,225.1,281960 +2022-11-07,TATAPOWER,224.9,227.17,223.87,226.04,412761 +2022-11-09,TATAPOWER,226.04,231.26,225.69,228.21,2076284 +2022-11-10,TATAPOWER,227.81,230.13,225.3,225.99,1103425 +2022-11-11,TATAPOWER,228.5,229.0,226.19,226.58,353076 +2022-11-14,TATAPOWER,226.23,227.22,223.67,224.56,797913 +2022-11-15,TATAPOWER,224.95,226.97,224.85,226.33,418489 +2022-11-16,TATAPOWER,225.54,226.78,219.23,221.5,1349696 +2022-11-17,TATAPOWER,220.96,221.85,217.95,218.25,866618 +2022-11-18,TATAPOWER,219.63,219.73,215.73,217.36,435043 +2022-11-21,TATAPOWER,217.01,219.23,215.39,218.25,299999 +2022-11-22,TATAPOWER,217.95,218.79,216.08,217.41,392774 +2022-11-23,TATAPOWER,218.44,219.23,217.41,217.7,261074 +2022-11-24,TATAPOWER,217.95,218.54,216.52,217.7,262687 +2022-11-25,TATAPOWER,217.61,221.65,217.21,221.06,1016314 +2022-11-28,TATAPOWER,220.61,223.23,220.12,221.55,785776 +2022-11-29,TATAPOWER,221.6,222.34,219.87,220.27,680910 +2022-12-01,TATAPOWER,221.65,223.97,220.51,221.75,1018149 +2022-12-02,TATAPOWER,221.99,223.13,220.81,222.09,321519 +2022-12-05,TATAPOWER,222.09,222.78,219.33,221.06,703603 +2022-12-06,TATAPOWER,220.91,227.07,220.27,225.54,733841 +2022-12-07,TATAPOWER,225.1,226.33,222.29,222.78,519676 +2022-12-08,TATAPOWER,222.49,224.07,221.55,221.9,717329 +2022-12-09,TATAPOWER,222.29,223.28,214.55,216.42,518426 +2022-12-12,TATAPOWER,216.42,216.62,212.58,214.84,1424493 +2022-12-13,TATAPOWER,215.49,217.21,214.84,215.78,758055 +2022-12-14,TATAPOWER,216.47,220.07,216.47,219.63,577267 +2022-12-15,TATAPOWER,219.28,221.7,217.95,218.84,1099104 +2022-12-16,TATAPOWER,216.96,219.33,213.17,214.35,1304379 +2022-12-19,TATAPOWER,214.75,214.99,211.89,213.81,914763 +2022-12-20,TATAPOWER,213.12,215.39,211.69,214.79,1006681 +2022-12-21,TATAPOWER,215.09,216.37,209.62,210.8,553204 +2022-12-22,TATAPOWER,211.69,212.38,203.75,205.97,700307 +2022-12-23,TATAPOWER,202.37,204.98,193.3,194.28,1384709 +2022-12-26,TATAPOWER,192.51,201.88,191.77,200.45,2100410 +2022-12-27,TATAPOWER,204.44,205.43,202.02,204.83,1330719 +2022-12-28,TATAPOWER,204.24,207.4,204.0,205.28,904799 +2022-12-29,TATAPOWER,205.82,205.87,202.17,203.01,479493 +2022-12-30,TATAPOWER,204.93,207.05,204.19,204.83,917803 +2023-01-02,TATAPOWER,205.82,209.27,205.28,208.83,1006268 +2023-01-03,TATAPOWER,209.27,210.11,207.1,208.34,416889 +2023-01-04,TATAPOWER,208.09,208.09,203.01,205.23,719250 +2023-01-05,TATAPOWER,206.91,206.91,202.42,204.79,912312 +2023-01-06,TATAPOWER,204.93,205.87,201.28,202.57,1172834 +2023-01-09,TATAPOWER,203.31,204.34,202.37,203.31,330865 +2023-01-10,TATAPOWER,203.95,204.93,201.88,203.26,370158 +2023-01-11,TATAPOWER,203.55,204.49,202.32,203.01,1375264 +2023-01-12,TATAPOWER,203.31,204.0,201.09,202.81,274862 +2023-01-13,TATAPOWER,202.76,203.9,201.43,203.7,701429 +2023-01-16,TATAPOWER,204.19,205.18,203.31,204.09,640957 +2023-01-17,TATAPOWER,203.65,205.67,203.16,204.74,274653 +2023-01-18,TATAPOWER,204.19,205.48,204.19,204.54,220295 +2023-01-19,TATAPOWER,204.14,204.54,202.17,202.42,193044 +2023-01-20,TATAPOWER,202.22,205.67,202.22,204.29,260317 +2023-01-23,TATAPOWER,204.69,205.13,203.85,204.14,249229 +2023-01-24,TATAPOWER,204.14,205.28,202.66,202.91,289000 +2023-01-25,TATAPOWER,202.96,203.45,198.23,198.77,405147 +2023-01-27,TATAPOWER,199.31,201.04,194.04,199.66,1736563 +2023-01-30,TATAPOWER,200.2,202.91,198.52,201.58,1545146 +2023-02-01,TATAPOWER,212.03,212.48,194.23,203.01,1097414 +2023-02-02,TATAPOWER,203.01,205.92,201.33,203.45,483840 +2023-02-03,TATAPOWER,204.69,205.43,199.21,202.47,584211 +2023-02-06,TATAPOWER,206.17,209.86,204.14,205.62,928994 +2023-02-07,TATAPOWER,207.05,207.05,202.12,203.31,431954 +2023-02-08,TATAPOWER,203.16,204.64,201.33,204.19,424972 +2023-02-09,TATAPOWER,204.14,204.74,200.74,202.71,275954 +2023-02-10,TATAPOWER,202.71,203.36,200.1,201.97,632212 +2023-02-13,TATAPOWER,202.17,203.4,199.61,200.84,400577 +2023-02-14,TATAPOWER,200.5,201.68,199.16,200.3,856486 +2023-02-15,TATAPOWER,200.15,202.86,199.71,202.47,294495 +2023-02-16,TATAPOWER,203.11,203.45,201.83,202.22,784792 +2023-02-17,TATAPOWER,201.78,203.26,201.38,201.88,596350 +2023-02-20,TATAPOWER,202.07,202.47,199.46,200.99,523128 +2023-02-21,TATAPOWER,201.53,206.81,201.53,205.03,647013 +2023-02-22,TATAPOWER,204.88,204.88,198.87,199.36,1313201 +2023-02-23,TATAPOWER,199.71,200.74,197.88,198.52,775621 +2023-02-24,TATAPOWER,198.82,200.15,198.52,199.46,938796 +2023-02-27,TATAPOWER,199.46,199.46,194.82,197.04,632245 +2023-03-01,TATAPOWER,200.25,202.52,199.56,201.58,332591 +2023-03-02,TATAPOWER,201.38,203.45,200.89,202.81,951408 +2023-03-03,TATAPOWER,202.91,206.31,202.91,204.83,1730298 +2023-03-06,TATAPOWER,204.93,210.01,204.93,207.35,512056 +2023-03-08,TATAPOWER,207.05,208.98,205.18,208.34,304534 +2023-03-09,TATAPOWER,209.07,209.86,206.46,206.76,297659 +2023-03-10,TATAPOWER,205.13,206.36,203.16,205.92,302447 +2023-03-13,TATAPOWER,203.85,206.26,199.46,200.1,1270448 +2023-03-14,TATAPOWER,200.89,202.37,198.97,200.59,1181449 +2023-03-15,TATAPOWER,200.89,202.62,199.8,200.2,806686 +2023-03-16,TATAPOWER,199.61,201.68,196.01,200.54,970956 +2023-03-17,TATAPOWER,201.19,203.5,200.89,202.17,296847 +2023-03-20,TATAPOWER,199.51,201.63,197.83,199.85,572736 +2023-03-21,TATAPOWER,200.54,200.84,198.77,199.46,508997 +2023-03-22,TATAPOWER,200.3,200.84,197.83,198.23,279738 +2023-03-23,TATAPOWER,197.29,199.36,196.8,197.34,662380 +2023-03-24,TATAPOWER,196.8,198.47,189.55,190.14,886497 +2023-03-27,TATAPOWER,190.14,191.32,181.86,184.12,3402724 +2023-03-28,TATAPOWER,184.12,184.81,179.93,181.41,2106359 +2023-03-29,TATAPOWER,181.41,184.96,180.77,183.09,881236 +2023-04-03,TATAPOWER,191.18,193.3,189.4,191.27,526951 +2023-04-05,TATAPOWER,191.67,192.26,189.79,191.87,540329 +2023-04-06,TATAPOWER,191.18,193.3,189.45,192.46,386910 +2023-04-10,TATAPOWER,192.51,194.97,192.41,193.05,399337 +2023-04-11,TATAPOWER,193.1,195.12,193.1,194.78,740246 +2023-04-12,TATAPOWER,194.87,195.91,192.85,194.33,476549 +2023-04-13,TATAPOWER,194.33,194.48,191.57,193.49,266080 +2023-04-17,TATAPOWER,192.85,194.87,192.11,194.23,268876 +2023-04-18,TATAPOWER,194.33,195.42,193.49,194.48,256978 +2023-04-19,TATAPOWER,195.12,195.12,190.39,190.78,697551 +2023-04-20,TATAPOWER,190.39,194.04,190.39,193.64,287469 +2023-04-21,TATAPOWER,193.94,194.43,191.87,193.0,223563 +2023-04-24,TATAPOWER,193.39,193.94,192.16,193.1,218341 +2023-04-25,TATAPOWER,193.0,196.06,192.7,194.87,320218 +2023-04-26,TATAPOWER,194.92,196.21,193.49,195.42,220407 +2023-04-27,TATAPOWER,195.37,197.24,194.92,195.71,272299 +2023-04-28,TATAPOWER,196.35,198.72,196.3,198.37,312223 +2023-05-02,TATAPOWER,198.37,200.1,197.68,198.87,978182 +2023-05-03,TATAPOWER,198.62,201.53,197.73,200.99,503627 +2023-05-04,TATAPOWER,200.74,201.83,199.31,200.94,402874 +2023-05-05,TATAPOWER,201.63,202.66,196.6,197.34,770913 +2023-05-08,TATAPOWER,197.49,200.35,196.85,199.85,406958 +2023-05-09,TATAPOWER,200.69,202.27,199.71,200.59,765092 +2023-05-10,TATAPOWER,200.59,201.53,199.36,201.28,693840 +2023-05-11,TATAPOWER,201.43,204.34,201.43,203.4,395649 +2023-05-12,TATAPOWER,203.55,204.83,203.36,204.19,490090 +2023-05-15,TATAPOWER,204.29,206.51,203.65,205.13,396354 +2023-05-16,TATAPOWER,205.72,211.98,205.18,208.43,697146 +2023-05-17,TATAPOWER,209.03,209.52,203.95,204.79,524616 +2023-05-19,TATAPOWER,202.17,203.5,198.97,202.96,389039 +2023-05-22,TATAPOWER,202.96,204.05,201.43,203.31,396467 +2023-05-23,TATAPOWER,203.26,204.59,202.66,203.95,259600 +2023-05-24,TATAPOWER,203.31,205.13,202.76,204.44,716541 +2023-05-25,TATAPOWER,204.19,208.19,203.6,207.94,1736194 +2023-05-26,TATAPOWER,209.07,210.8,207.74,209.17,1233218 +2023-05-30,TATAPOWER,214.35,215.44,211.98,214.2,848490 +2023-06-01,TATAPOWER,210.11,214.01,210.06,212.28,810483 +2023-06-02,TATAPOWER,213.12,213.91,212.13,212.63,371395 +2023-06-05,TATAPOWER,213.36,216.37,213.27,215.93,547358 +2023-06-06,TATAPOWER,216.37,216.77,212.58,213.71,440824 +2023-06-07,TATAPOWER,215.8,218.64,213.26,217.39,612950 +2023-06-08,TATAPOWER,217.84,225.11,217.39,219.58,1225065 +2023-06-09,TATAPOWER,223.91,223.91,219.23,220.13,555193 +2023-06-12,TATAPOWER,220.98,222.52,219.43,219.93,417481 +2023-06-13,TATAPOWER,220.08,221.72,219.88,220.63,254520 +2023-06-14,TATAPOWER,221.47,224.31,220.58,223.02,886370 +2023-06-15,TATAPOWER,222.72,223.51,219.23,219.63,696795 +2023-06-16,TATAPOWER,220.68,222.57,219.68,221.13,978005 +2023-06-19,TATAPOWER,221.18,223.17,219.93,222.12,395528 +2023-06-20,TATAPOWER,222.92,225.21,221.47,223.86,521062 +2023-06-21,TATAPOWER,223.86,224.91,221.52,223.27,442193 +2023-06-22,TATAPOWER,223.91,224.11,219.48,220.23,463325 +2023-06-23,TATAPOWER,220.63,221.18,214.66,217.19,1259079 +2023-06-26,TATAPOWER,216.99,218.34,215.35,217.59,247962 +2023-06-27,TATAPOWER,217.59,219.43,217.59,218.19,247869 +2023-06-28,TATAPOWER,218.39,219.93,216.65,217.09,481471 +2023-07-07,TATAPOWER,228.54,231.28,225.01,226.8,951046 +2023-07-10,TATAPOWER,227.65,227.89,223.71,224.06,403697 +2023-07-14,TATAPOWER,221.28,221.77,217.69,220.08,524115 +2023-07-17,TATAPOWER,220.48,223.66,220.33,222.42,993619 +2023-07-19,TATAPOWER,220.48,220.48,216.55,218.49,636229 +2023-07-20,TATAPOWER,218.29,219.58,216.7,217.14,806406 +2023-07-21,TATAPOWER,217.14,218.14,215.95,216.45,799309 +2023-07-24,TATAPOWER,216.7,217.74,216.0,216.35,745995 +2023-07-26,TATAPOWER,218.69,221.42,218.69,220.48,629507 +2023-07-28,TATAPOWER,219.78,236.16,218.99,233.47,2193429 +2023-08-03,TATAPOWER,233.67,236.45,231.58,234.22,671433 +2023-08-04,TATAPOWER,235.06,236.26,233.37,234.56,444765 +2023-08-07,TATAPOWER,236.75,236.75,231.23,231.58,531773 +2023-08-08,TATAPOWER,233.62,235.41,229.49,232.77,533905 +2023-08-09,TATAPOWER,236.31,236.31,230.93,233.82,529819 +2023-08-10,TATAPOWER,234.91,240.54,233.42,236.06,2763521 +2023-08-11,TATAPOWER,236.5,237.25,234.22,235.06,1032504 +2023-08-14,TATAPOWER,234.51,234.91,228.09,230.13,576453 +2023-08-16,TATAPOWER,228.94,234.41,227.05,233.82,942688 +2023-08-17,TATAPOWER,233.47,234.81,230.83,231.43,309217 +2023-08-18,TATAPOWER,231.08,232.42,228.69,228.94,806750 +2023-08-21,TATAPOWER,228.99,239.19,228.99,238.25,627971 +2023-08-22,TATAPOWER,240.29,242.88,238.5,242.33,2523789 +2023-08-23,TATAPOWER,243.27,247.35,242.43,244.27,1203221 +2023-08-24,TATAPOWER,244.92,251.58,244.92,248.4,1509092 +2023-08-25,TATAPOWER,248.45,250.49,242.53,244.17,743841 +2023-08-28,TATAPOWER,244.22,245.71,242.68,243.87,428884 +2023-08-29,TATAPOWER,243.87,247.25,243.87,245.66,875384 +2023-08-30,TATAPOWER,246.86,249.39,245.86,246.26,356842 +2023-09-01,TATAPOWER,245.81,254.72,244.87,254.02,1746831 +2023-09-04,TATAPOWER,255.37,261.09,254.07,257.96,1307053 +2023-09-05,TATAPOWER,259.0,261.29,254.52,257.21,1561545 +2023-09-06,TATAPOWER,259.15,259.8,253.53,256.36,492116 +2023-09-07,TATAPOWER,256.51,265.07,255.17,262.38,2058292 +2023-09-08,TATAPOWER,263.78,275.23,262.63,267.66,6026602 +2023-09-11,TATAPOWER,271.94,272.74,267.91,270.55,2139921 +2023-09-12,TATAPOWER,272.99,274.23,258.9,261.54,1431336 +2023-09-13,TATAPOWER,261.99,266.27,259.8,263.58,1380955 +2023-09-14,TATAPOWER,265.42,266.71,262.38,263.83,418427 +2023-09-15,TATAPOWER,265.77,266.76,261.99,262.58,459268 +2023-09-18,TATAPOWER,264.57,265.47,261.19,264.23,356724 +2023-09-20,TATAPOWER,263.83,265.77,259.8,260.84,357590 +2023-09-21,TATAPOWER,260.49,260.49,254.82,255.37,1133567 +2023-09-22,TATAPOWER,255.42,257.81,253.18,255.86,374806 +2023-09-25,TATAPOWER,256.46,257.26,253.87,255.77,251254 +2023-09-26,TATAPOWER,255.82,262.48,255.82,258.65,967866 +2023-09-27,TATAPOWER,258.35,259.35,255.37,258.45,612746 +2023-09-28,TATAPOWER,261.19,262.93,256.21,256.96,426618 +2023-09-29,TATAPOWER,257.46,263.43,257.46,260.99,1083863 +2023-10-03,TATAPOWER,261.59,265.27,259.6,262.73,399346 +2023-10-04,TATAPOWER,262.04,262.04,252.43,255.47,625910 +2023-10-05,TATAPOWER,257.51,259.05,254.97,256.56,610423 +2023-10-06,TATAPOWER,258.55,258.95,256.91,257.56,244742 +2023-10-09,TATAPOWER,249.64,254.07,247.85,248.8,1804039 +2023-10-10,TATAPOWER,249.05,253.87,249.05,252.88,290637 +2023-10-11,TATAPOWER,253.82,255.27,251.88,252.63,627864 +2023-10-12,TATAPOWER,254.22,256.16,253.63,254.02,307366 +2023-10-13,TATAPOWER,253.08,254.67,251.88,252.88,572154 +2023-10-16,TATAPOWER,253.63,255.57,252.43,253.68,276689 +2023-10-17,TATAPOWER,255.82,258.15,254.92,255.67,1105701 +2023-10-18,TATAPOWER,256.01,256.56,250.34,252.03,458769 +2023-10-19,TATAPOWER,251.78,251.78,248.25,250.74,658111 +2023-10-20,TATAPOWER,250.64,251.29,245.46,246.11,310989 +2023-10-23,TATAPOWER,246.91,247.55,235.41,237.2,450479 +2023-10-25,TATAPOWER,238.0,240.64,231.98,235.51,1289258 +2023-10-26,TATAPOWER,233.62,234.31,229.69,233.32,500422 +2023-10-27,TATAPOWER,235.56,237.9,234.41,237.0,753948 +2023-10-30,TATAPOWER,238.35,238.79,233.87,237.85,257042 +2023-11-01,TATAPOWER,238.55,239.19,235.31,235.81,192848 +2023-11-02,TATAPOWER,236.55,243.97,236.55,243.67,416467 +2023-11-03,TATAPOWER,245.31,245.31,242.88,243.37,595852 +2023-11-06,TATAPOWER,246.71,250.04,244.52,248.35,429711 +2023-11-07,TATAPOWER,249.1,250.94,247.7,248.6,736085 +2023-11-08,TATAPOWER,251.63,255.12,250.29,253.72,612469 +2023-11-09,TATAPOWER,253.48,253.48,246.21,246.81,741778 +2023-11-10,TATAPOWER,247.25,250.69,245.81,250.24,299099 +2023-11-13,TATAPOWER,251.88,257.21,250.24,255.86,424612 +2023-11-15,TATAPOWER,257.66,261.04,257.06,257.96,1173781 +2023-11-16,TATAPOWER,257.96,264.28,257.96,261.19,567089 +2023-11-17,TATAPOWER,263.53,263.58,260.19,261.34,328971 +2023-11-20,TATAPOWER,263.03,263.28,258.95,259.55,294322 +2023-11-21,TATAPOWER,262.73,264.18,259.65,261.34,330310 +2023-11-22,TATAPOWER,262.68,262.68,258.1,260.79,253371 +2023-11-23,TATAPOWER,260.79,262.53,258.7,259.5,498496 +2023-11-24,TATAPOWER,260.44,260.44,255.77,256.96,665773 +2023-11-28,TATAPOWER,257.26,270.0,257.26,269.5,3614445 +2023-11-29,TATAPOWER,273.13,274.43,270.25,272.04,1250369 +2023-12-01,TATAPOWER,269.05,277.22,267.26,274.48,3845247 +2023-12-04,TATAPOWER,284.68,284.68,277.61,280.2,1721021 +2023-12-05,TATAPOWER,282.54,282.54,275.23,280.2,1239437 +2023-12-06,TATAPOWER,280.5,297.22,278.86,292.74,4718680 +2023-12-07,TATAPOWER,294.54,330.47,290.9,324.25,8243926 +2023-12-08,TATAPOWER,331.46,334.25,316.48,321.96,4411611 +2023-12-11,TATAPOWER,324.3,333.7,320.86,331.96,1926298 +2023-12-12,TATAPOWER,335.4,335.4,326.04,329.27,1203759 +2023-12-13,TATAPOWER,330.92,338.88,328.13,336.49,3958798 +2023-12-14,TATAPOWER,339.43,339.73,333.46,333.75,1147403 +2023-12-15,TATAPOWER,336.39,336.79,330.32,331.66,1020632 +2023-12-18,TATAPOWER,337.64,338.63,332.91,335.45,2447088 +2023-12-19,TATAPOWER,337.29,337.29,329.03,334.45,624526 +2023-12-20,TATAPOWER,335.25,345.3,316.63,318.72,5693459 +2023-12-21,TATAPOWER,316.33,329.13,311.16,326.99,4454817 +2023-12-22,TATAPOWER,329.62,330.47,322.11,325.09,706059 +2023-12-26,TATAPOWER,327.38,329.82,323.3,323.65,1476806 +2023-12-27,TATAPOWER,325.84,328.48,320.27,323.45,646687 +2023-12-28,TATAPOWER,324.55,329.47,322.46,328.08,1815094 +2023-12-29,TATAPOWER,328.88,334.3,324.6,330.52,1445263 +2024-01-01,TATAPOWER,333.11,334.25,326.79,328.43,666124 +2024-01-02,TATAPOWER,330.42,330.92,318.33,328.13,946985 +2024-01-03,TATAPOWER,328.13,328.13,323.4,324.9,723413 +2024-01-04,TATAPOWER,325.49,339.13,325.49,336.14,1417597 +2024-01-05,TATAPOWER,338.18,348.04,334.8,339.13,1786046 +2024-01-08,TATAPOWER,343.56,343.56,335.94,337.24,1024619 +2024-01-09,TATAPOWER,340.42,343.26,336.64,338.53,710062 +2024-01-10,TATAPOWER,340.97,347.09,339.28,344.9,865776 +2024-01-11,TATAPOWER,348.19,358.24,346.05,355.6,3205564 +2024-01-12,TATAPOWER,360.28,360.28,354.96,356.0,1253885 +2024-01-15,TATAPOWER,358.44,358.44,351.72,357.05,907887 +2024-01-16,TATAPOWER,357.69,358.99,347.49,351.97,604168 +2024-01-17,TATAPOWER,351.37,353.51,345.0,347.19,1512144 +2024-01-19,TATAPOWER,346.74,349.73,343.66,347.04,897732 +2024-01-23,TATAPOWER,364.71,364.71,339.73,344.7,2785532 +2024-01-24,TATAPOWER,347.29,356.15,342.17,355.3,2088891 +2024-01-25,TATAPOWER,357.79,364.86,356.05,363.37,2200877 +2024-01-29,TATAPOWER,368.74,385.37,365.11,380.14,2159065 +2024-01-30,TATAPOWER,385.02,390.89,380.24,381.48,2480401 +2024-02-01,TATAPOWER,392.03,394.87,383.92,387.06,1431538 +2024-02-02,TATAPOWER,390.54,392.98,386.06,387.95,734286 +2024-02-05,TATAPOWER,394.12,400.64,388.5,392.08,1347186 +2024-02-06,TATAPOWER,395.17,395.17,385.22,391.14,537672 +2024-02-07,TATAPOWER,394.82,399.85,390.19,393.28,1436053 +2024-02-08,TATAPOWER,395.07,409.11,391.39,405.67,1024197 +2024-02-09,TATAPOWER,410.85,410.85,382.28,390.29,4092964 +2024-02-12,TATAPOWER,379.14,384.42,357.44,360.08,5445258 +2024-02-13,TATAPOWER,358.39,364.86,353.01,363.32,2949370 +2024-02-14,TATAPOWER,363.62,372.92,356.2,371.78,819786 +2024-02-15,TATAPOWER,375.01,380.49,373.12,377.05,775983 +2024-02-16,TATAPOWER,381.78,381.78,373.42,374.42,417070 +2024-02-19,TATAPOWER,383.22,383.97,377.4,378.75,635123 +2024-02-20,TATAPOWER,379.59,380.79,374.42,377.2,845782 +2024-02-21,TATAPOWER,379.39,382.13,371.78,373.67,1106630 +2024-02-22,TATAPOWER,376.21,378.1,367.7,376.26,426957 +2024-02-23,TATAPOWER,377.1,379.89,375.76,376.56,939181 +2024-02-26,TATAPOWER,377.25,379.69,376.01,376.56,384031 +2024-02-27,TATAPOWER,377.7,378.0,372.38,373.82,345670 +2024-02-28,TATAPOWER,373.77,376.46,362.92,364.36,1213919 +2024-03-01,TATAPOWER,375.91,378.15,372.87,375.66,453095 +2024-03-04,TATAPOWER,379.64,392.18,379.24,389.89,1066646 +2024-03-05,TATAPOWER,391.19,398.16,388.4,394.22,979582 +2024-03-06,TATAPOWER,394.62,395.72,382.98,392.98,638024 +2024-03-07,TATAPOWER,394.57,431.2,394.17,422.99,4039911 +2024-03-11,TATAPOWER,413.09,419.41,403.13,411.15,2109465 +2024-03-12,TATAPOWER,413.09,413.09,393.18,394.17,1141595 +2024-03-13,TATAPOWER,396.66,397.91,366.15,370.04,1648827 +2024-03-14,TATAPOWER,370.04,384.47,363.91,382.68,1219508 +2024-03-15,TATAPOWER,382.68,386.11,370.38,378.9,1656774 +2024-03-18,TATAPOWER,380.64,392.68,376.9,391.04,986728 +2024-03-19,TATAPOWER,391.04,391.04,379.34,381.33,1330718 +2024-03-20,TATAPOWER,383.67,386.46,369.54,378.1,676998 +2024-03-21,TATAPOWER,383.62,392.43,382.63,390.29,653884 +2024-03-22,TATAPOWER,388.1,393.68,384.87,388.9,530031 +2024-03-26,TATAPOWER,388.9,392.18,385.96,388.3,888981 +2024-03-27,TATAPOWER,390.14,392.13,385.86,386.56,880003 +2024-03-28,TATAPOWER,390.04,397.16,389.05,392.33,797032 +2024-04-01,TATAPOWER,397.81,407.01,396.17,405.02,813006 +2024-04-02,TATAPOWER,405.47,410.35,404.97,407.01,598533 +2024-04-03,TATAPOWER,407.66,413.39,405.37,410.25,1276399 +2024-04-04,TATAPOWER,414.08,417.96,409.11,412.24,714188 +2024-04-05,TATAPOWER,412.24,413.44,406.22,412.59,1024314 +2024-04-08,TATAPOWER,415.87,416.92,413.04,414.38,433473 +2024-04-09,TATAPOWER,415.82,434.24,414.68,427.77,2624913 +2024-04-10,TATAPOWER,430.01,437.37,428.86,429.86,1471514 +2024-04-12,TATAPOWER,429.86,442.05,427.22,435.04,1786915 +2024-04-15,TATAPOWER,398.31,439.36,398.31,429.51,5077759 +2024-04-16,TATAPOWER,428.22,433.79,424.48,428.37,1059546 +2024-04-18,TATAPOWER,432.94,440.91,425.08,427.92,1452076 +2024-04-19,TATAPOWER,423.79,429.71,417.12,426.03,2260727 +2024-04-22,TATAPOWER,431.9,433.09,424.93,425.93,859264 +2024-04-23,TATAPOWER,429.71,430.26,425.93,427.42,626880 +2024-04-24,TATAPOWER,429.56,430.71,425.08,426.38,331700 +2024-04-25,TATAPOWER,426.72,430.9,425.03,429.51,952398 +2024-04-26,TATAPOWER,429.56,438.37,429.56,434.74,1609246 +2024-04-29,TATAPOWER,437.97,449.42,435.28,446.03,1246693 +2024-05-02,TATAPOWER,448.32,457.83,447.23,455.59,1059959 +2024-05-03,TATAPOWER,460.52,462.16,446.58,452.5,927323 +2024-05-06,TATAPOWER,457.43,457.43,440.46,444.09,884059 +2024-05-07,TATAPOWER,446.93,446.93,430.36,434.29,793036 +2024-05-08,TATAPOWER,433.14,439.22,428.07,433.44,1035771 +2024-05-09,TATAPOWER,426.03,429.01,410.2,411.74,4060424 +2024-05-10,TATAPOWER,413.09,416.32,402.19,412.84,2575651 +2024-05-13,TATAPOWER,410.65,413.09,394.67,409.9,1161566 +2024-05-14,TATAPOWER,411.1,429.96,410.6,428.32,1846575 +2024-05-15,TATAPOWER,432.35,437.92,428.37,429.46,972506 +2024-05-16,TATAPOWER,432.6,434.14,424.78,431.9,1120977 +2024-05-17,TATAPOWER,432.3,436.18,430.61,434.29,377305 +2024-05-21,TATAPOWER,440.96,444.29,438.17,439.66,582923 +2024-05-22,TATAPOWER,439.96,447.68,434.44,445.54,1478863 +2024-05-23,TATAPOWER,448.42,450.16,443.55,446.93,511504 +2024-05-24,TATAPOWER,447.43,450.81,444.09,445.29,608904 +2024-05-27,TATAPOWER,446.93,450.36,442.7,443.65,1142980 +2024-05-28,TATAPOWER,445.79,447.48,432.15,434.89,739933 +2024-05-29,TATAPOWER,432.99,437.47,430.11,430.8,1178833 +2024-05-30,TATAPOWER,431.4,431.4,420.85,423.19,731193 +2024-06-03,TATAPOWER,454.45,457.83,445.29,454.4,4031892 +2024-06-04,TATAPOWER,457.88,457.88,375.46,397.76,3864724 +2024-06-05,TATAPOWER,415.58,422.44,388.2,420.7,3550012 +2024-06-06,TATAPOWER,428.66,436.48,424.09,429.51,837549 +2024-06-07,TATAPOWER,428.42,443.55,425.13,441.41,990537 +2024-06-10,TATAPOWER,447.43,456.34,443.1,445.83,1139622 +2024-06-11,TATAPOWER,446.73,451.56,444.94,446.38,1027214 +2024-06-12,TATAPOWER,449.32,451.61,446.43,447.48,1427389 +2024-06-13,TATAPOWER,454.45,455.84,447.48,450.12,835268 +2024-06-14,TATAPOWER,450.12,451.36,445.49,446.53,1385772 +2024-06-18,TATAPOWER,448.37,451.56,446.13,449.47,350988 +2024-06-19,TATAPOWER,449.47,450.46,439.46,440.26,700561 +2024-06-20,TATAPOWER,440.96,444.44,434.59,441.51,814936 +2024-06-21,TATAPOWER,441.95,443.0,435.68,436.68,300158 +2024-06-24,TATAPOWER,433.34,437.47,430.16,433.69,901235 +2024-06-25,TATAPOWER,433.69,435.88,427.92,428.71,831480 +2024-06-26,TATAPOWER,428.66,433.74,427.02,429.71,1166553 +2024-06-27,TATAPOWER,430.01,440.96,424.53,435.73,940994 +2024-06-28,TATAPOWER,438.52,442.55,436.28,438.47,486434 +2024-07-01,TATAPOWER,438.57,439.61,432.45,433.14,1016171 +2024-07-02,TATAPOWER,433.99,434.94,426.18,430.66,634366 +2024-07-03,TATAPOWER,431.0,433.44,428.86,431.8,1254399 +2024-07-04,TATAPOWER,434.15,442.25,433.2,436.5,727274 +2024-07-05,TATAPOWER,436.5,440.2,433.95,439.8,1475806 +2024-07-08,TATAPOWER,440.5,443.9,432.0,433.5,553520 +2024-07-09,TATAPOWER,437.2,441.75,434.55,438.8,917775 +2024-07-10,TATAPOWER,439.5,442.2,426.9,437.25,419611 +2024-07-11,TATAPOWER,438.55,444.5,436.3,440.35,389762 +2024-07-12,TATAPOWER,441.35,442.1,432.45,434.05,331584 +2024-07-15,TATAPOWER,435.9,442.4,431.0,439.2,990560 +2024-07-16,TATAPOWER,441.0,445.25,436.15,436.9,428217 +2024-07-18,TATAPOWER,441.0,441.0,429.05,430.0,1230087 +2024-07-19,TATAPOWER,430.0,430.0,412.8,414.15,2027366 +2024-07-22,TATAPOWER,414.35,425.2,409.7,424.25,543281 +2024-07-23,TATAPOWER,429.55,429.55,400.0,416.35,2246834 +2024-07-24,TATAPOWER,416.9,424.95,415.55,419.75,799074 +2024-07-25,TATAPOWER,415.4,425.55,413.0,422.4,559216 +2024-07-26,TATAPOWER,431.25,446.2,430.0,444.65,1761492 +2024-07-29,TATAPOWER,447.95,450.2,440.95,442.25,877225 +2024-07-30,TATAPOWER,442.0,449.0,440.35,444.05,1562503 +2024-08-01,TATAPOWER,454.55,466.0,454.0,464.35,3469207 +2024-08-02,TATAPOWER,460.8,470.85,452.55,460.3,1334883 +2024-08-05,TATAPOWER,445.0,452.6,430.3,434.7,1724319 +2024-08-06,TATAPOWER,436.15,449.1,433.5,436.8,892517 +2024-08-07,TATAPOWER,444.0,445.0,426.15,430.25,2418443 +2024-08-08,TATAPOWER,432.9,432.9,417.1,418.0,1092110 +2024-08-09,TATAPOWER,425.3,425.3,416.3,417.8,1165015 +2024-08-12,TATAPOWER,416.8,422.8,411.15,418.15,1237049 +2024-08-13,TATAPOWER,420.5,420.5,406.5,408.3,1383706 +2024-08-14,TATAPOWER,410.0,412.9,403.1,405.55,1354632 +2024-08-16,TATAPOWER,408.4,414.25,406.75,413.5,980341 2021-06-01,VOLTAS,990.82,1000.13,986.7,993.61,619320 2021-06-02,VOLTAS,991.31,1018.81,988.76,1014.4,1335354 2021-06-03,VOLTAS,1021.85,1097.02,1016.9,1090.06,7137481 @@ -18779,7 +3469,7 @@ date,stock_name,open,high,low,close,volume 2021-06-07,VOLTAS,1088.49,1097.27,1072.75,1075.6,1434539 2021-06-08,VOLTAS,1082.66,1082.66,1049.36,1050.88,1399870 2021-06-09,VOLTAS,1057.65,1057.65,1022.69,1025.78,1252919 -2021-06-10,VOLTAS,1027.64,1039.16,1024.9,1034.8,736352 +2021-06-10,VOLTAS,1027.64,1039.16,1024.89,1034.8,736352 2021-06-11,VOLTAS,1041.47,1042.3,1018.52,1025.92,906539 2021-06-14,VOLTAS,1021.85,1026.37,1000.72,1022.88,840209 2021-06-15,VOLTAS,1029.36,1047.35,1025.78,1041.17,1330771 @@ -18793,12 +3483,11 @@ date,stock_name,open,high,low,close,volume 2021-06-25,VOLTAS,1005.58,1018.13,1003.81,1010.04,921741 2021-06-28,VOLTAS,1012.54,1040.49,1012.54,1022.39,2182272 2021-06-29,VOLTAS,1027.74,1031.17,965.32,1008.52,2482160 -2021-06-30,VOLTAS,1013.03,1015.87,995.92,1002.68,1197559 2021-07-01,VOLTAS,1004.2,1005.58,992.43,993.42,516926 2021-07-02,VOLTAS,997.34,997.34,977.92,994.3,693139 2021-07-05,VOLTAS,998.51,1004.64,993.22,994.98,508998 2021-07-06,VOLTAS,996.75,1008.32,990.23,993.02,623245 -2021-07-07,VOLTAS,993.02,997.0,983.76,986.06,779189 +2021-07-07,VOLTAS,993.02,996.99,983.76,986.06,779189 2021-07-08,VOLTAS,992.43,1004.99,986.85,992.14,806471 2021-07-09,VOLTAS,993.22,998.86,983.61,995.77,455681 2021-07-12,VOLTAS,999.4,1008.13,994.15,997.73,636041 @@ -18835,16 +3524,15 @@ date,stock_name,open,high,low,close,volume 2021-08-26,VOLTAS,951.11,959.73,941.25,943.62,1303680 2021-08-27,VOLTAS,943.62,976.19,943.22,971.16,3120205 2021-08-30,VOLTAS,967.07,983.58,967.07,972.15,821765 -2021-08-31,VOLTAS,974.32,987.43,972.89,981.51,1194523 2021-09-01,VOLTAS,994.47,1033.9,989.55,1030.74,4136191 -2021-09-02,VOLTAS,1034.88,1082.19,1031.19,1069.72,3411153 +2021-09-02,VOLTAS,1034.88,1082.19,1031.19,1069.73,3411153 2021-09-03,VOLTAS,1070.37,1081.21,1066.37,1073.27,1442027 2021-09-06,VOLTAS,1073.91,1121.27,1073.91,1107.03,3228416 -2021-09-07,VOLTAS,1110.53,1190.9,1109.79,1170.16,8872964 +2021-09-07,VOLTAS,1110.53,1190.91,1109.79,1170.16,8872964 2021-09-08,VOLTAS,1177.45,1200.37,1161.04,1189.23,4224233 2021-09-09,VOLTAS,1183.81,1201.45,1178.78,1195.64,2068928 2021-09-13,VOLTAS,1188.88,1202.44,1183.17,1195.59,1098804 -2021-09-14,VOLTAS,1201.11,1216.23,1195.78,1210.07,2076578 +2021-09-14,VOLTAS,1201.11,1216.24,1195.78,1210.08,2076578 2021-09-15,VOLTAS,1210.81,1230.18,1210.37,1224.27,1946221 2021-09-16,VOLTAS,1230.62,1234.52,1215.69,1230.03,1276950 2021-09-17,VOLTAS,1239.25,1240.88,1216.88,1236.09,1342750 @@ -18856,8 +3544,7 @@ date,stock_name,open,high,low,close,volume 2021-09-27,VOLTAS,1222.15,1222.15,1187.21,1200.66,739560 2021-09-28,VOLTAS,1202.44,1205.79,1172.43,1191.55,664613 2021-09-29,VOLTAS,1189.62,1206.13,1180.26,1187.85,696580 -2021-09-30,VOLTAS,1189.43,1224.91,1189.33,1200.51,1757392 -2021-10-01,VOLTAS,1200.22,1203.03,1182.68,1197.76,765614 +2021-10-01,VOLTAS,1200.22,1203.03,1182.68,1197.75,765614 2021-10-04,VOLTAS,1197.76,1215.25,1189.28,1209.58,526778 2021-10-05,VOLTAS,1207.36,1238.41,1197.51,1232.25,1207112 2021-10-06,VOLTAS,1238.71,1251.22,1205.98,1212.19,1637172 @@ -18878,7 +3565,7 @@ date,stock_name,open,high,low,close,volume 2021-10-28,VOLTAS,1161.04,1172.43,1134.43,1138.67,536155 2021-10-29,VOLTAS,1138.67,1205.25,1126.74,1187.21,2516853 2021-11-01,VOLTAS,1183.71,1231.02,1182.92,1227.47,1590433 -2021-11-02,VOLTAS,1231.51,1236.1,1193.57,1203.52,542396 +2021-11-02,VOLTAS,1231.51,1236.09,1193.57,1203.52,542396 2021-11-03,VOLTAS,1203.62,1205.98,1180.75,1192.97,461077 2021-11-04,VOLTAS,1195.14,1209.34,1194.55,1202.49,50958 2021-11-08,VOLTAS,1206.38,1226.09,1200.27,1222.05,790144 @@ -18896,7 +3583,6 @@ date,stock_name,open,high,low,close,volume 2021-11-25,VOLTAS,1175.33,1188.54,1167.94,1184.06,281801 2021-11-26,VOLTAS,1172.87,1180.36,1142.27,1147.54,1002955 2021-11-29,VOLTAS,1142.31,1172.87,1114.96,1160.06,745724 -2021-11-30,VOLTAS,1160.06,1224.32,1152.27,1183.71,1468977 2021-12-01,VOLTAS,1184.7,1208.7,1180.75,1205.05,699953 2021-12-02,VOLTAS,1213.28,1221.61,1201.01,1212.69,768558 2021-12-03,VOLTAS,1214.26,1236.88,1211.45,1228.65,584599 @@ -18914,7 +3600,7 @@ date,stock_name,open,high,low,close,volume 2021-12-21,VOLTAS,1158.38,1177.75,1143.3,1157.15,411848 2021-12-22,VOLTAS,1159.61,1179.13,1159.61,1172.33,328821 2021-12-23,VOLTAS,1179.77,1195.49,1170.4,1192.38,409221 -2021-12-24,VOLTAS,1192.38,1192.38,1167.94,1179.28,427611 +2021-12-24,VOLTAS,1192.38,1192.38,1167.94,1179.27,427611 2021-12-27,VOLTAS,1174.84,1189.38,1166.86,1178.54,298790 2021-12-28,VOLTAS,1180.95,1202.39,1180.95,1189.62,355696 2021-12-29,VOLTAS,1189.62,1199.28,1161.48,1183.96,771379 @@ -18938,7 +3624,6 @@ date,stock_name,open,high,low,close,volume 2022-01-25,VOLTAS,1167.94,1185.88,1153.85,1173.76,757354 2022-01-27,VOLTAS,1172.87,1180.51,1138.37,1168.48,1011654 2022-01-28,VOLTAS,1172.77,1187.11,1133.0,1140.49,929704 -2022-01-31,VOLTAS,1148.72,1176.61,1141.03,1166.26,849622 2022-02-01,VOLTAS,1177.8,1187.85,1152.86,1166.12,635360 2022-02-02,VOLTAS,1166.12,1199.97,1165.97,1197.21,546576 2022-02-03,VOLTAS,1201.94,1213.18,1186.81,1202.73,628333 @@ -18958,7 +3643,6 @@ date,stock_name,open,high,low,close,volume 2022-02-23,VOLTAS,1218.75,1245.7,1210.81,1221.11,860375 2022-02-24,VOLTAS,1191.64,1207.32,1164.98,1179.67,1490663 2022-02-25,VOLTAS,1192.83,1238.85,1186.91,1234.27,2202043 -2022-02-28,VOLTAS,1217.22,1250.73,1203.13,1244.97,1039455 2022-03-02,VOLTAS,1236.74,1244.42,1202.88,1213.43,882993 2022-03-03,VOLTAS,1220.18,1233.68,1166.51,1179.92,1195271 2022-03-04,VOLTAS,1170.4,1186.67,1135.61,1157.99,1310047 @@ -18973,13 +3657,12 @@ date,stock_name,open,high,low,close,volume 2022-03-17,VOLTAS,1284.24,1305.92,1271.53,1277.74,3769942 2022-03-21,VOLTAS,1292.13,1295.82,1263.54,1270.15,1587721 2022-03-22,VOLTAS,1269.46,1269.46,1220.28,1264.78,1856642 -2022-03-23,VOLTAS,1277.93,1320.71,1276.5,1286.06,2544861 +2022-03-23,VOLTAS,1277.93,1320.71,1276.5,1286.07,2544861 2022-03-24,VOLTAS,1284.24,1285.23,1247.82,1257.83,1415928 2022-03-25,VOLTAS,1258.62,1276.11,1225.11,1231.02,1504572 2022-03-28,VOLTAS,1236.93,1239.79,1200.47,1213.87,1591299 2022-03-29,VOLTAS,1225.11,1233.93,1211.01,1229.34,887754 2022-03-30,VOLTAS,1239.89,1255.02,1227.08,1250.39,787930 -2022-03-31,VOLTAS,1255.66,1255.66,1225.5,1227.47,939480 2022-04-01,VOLTAS,1227.08,1246.49,1226.04,1242.7,440336 2022-04-04,VOLTAS,1240.48,1262.56,1236.93,1258.37,744419 2022-04-05,VOLTAS,1272.41,1305.63,1260.09,1296.07,1996418 @@ -19019,7 +3702,6 @@ date,stock_name,open,high,low,close,volume 2022-05-26,VOLTAS,984.62,989.25,966.29,981.51,1439924 2022-05-27,VOLTAS,987.57,1010.24,979.35,993.93,2936842 2022-05-30,VOLTAS,998.42,1029.96,997.68,1024.49,1269311 -2022-05-31,VOLTAS,1025.52,1030.99,999.25,1003.39,1389172 2022-06-01,VOLTAS,994.08,1038.73,994.08,1032.96,1344690 2022-06-02,VOLTAS,1037.55,1039.32,1023.3,1033.16,628184 2022-06-03,VOLTAS,1039.81,1043.71,1000.39,1002.75,935492 @@ -19041,7 +3723,6 @@ date,stock_name,open,high,low,close,volume 2022-06-27,VOLTAS,989.17,995.46,970.84,973.02,549920 2022-06-28,VOLTAS,961.37,980.99,951.56,967.47,992871 2022-06-29,VOLTAS,957.41,973.56,953.54,963.85,560774 -2022-06-30,VOLTAS,962.36,975.2,956.51,963.75,1469049 2022-07-01,VOLTAS,941.35,961.02,929.75,947.94,1129398 2022-07-04,VOLTAS,954.23,964.34,937.58,957.06,965699 2022-07-05,VOLTAS,961.37,976.83,943.93,949.13,554040 @@ -19083,1614 +3764,345 @@ date,stock_name,open,high,low,close,volume 2022-08-26,VOLTAS,995.07,1001.01,986.15,998.19,536785 2022-08-29,VOLTAS,973.46,980.94,965.53,971.78,805591 2022-08-30,VOLTAS,979.01,997.74,975.44,992.29,688283 -2022-09-01,VOLTAS,983.17,991.0,968.75,971.23,1349653 -2022-09-02,VOLTAS,980.2,980.2,961.37,962.86,887624 -2022-09-05,VOLTAS,962.41,981.74,962.41,978.47,796310 -2022-09-06,VOLTAS,975.3,985.16,974.5,976.83,803122 -2022-09-07,VOLTAS,971.28,979.71,966.62,971.93,825447 -2022-09-08,VOLTAS,977.23,982.68,966.33,966.82,1220046 -2022-09-09,VOLTAS,972.27,976.24,951.56,957.55,1308759 -2022-09-12,VOLTAS,959.39,966.23,955.72,958.3,1402032 -2022-09-13,VOLTAS,961.37,974.01,958.89,961.52,1873849 -2022-09-14,VOLTAS,956.41,956.41,941.6,946.85,1404466 -2022-09-15,VOLTAS,951.46,958.84,943.18,951.66,913099 -2022-09-16,VOLTAS,951.46,951.46,874.7,904.78,2715707 -2022-09-19,VOLTAS,909.83,911.67,887.04,891.25,1575244 -2022-09-20,VOLTAS,895.96,914.59,895.96,902.05,1578826 -2022-09-21,VOLTAS,900.91,915.78,893.63,896.35,1227816 -2022-09-22,VOLTAS,895.76,897.84,881.39,889.81,1097995 -2022-09-23,VOLTAS,892.49,901.56,880.1,892.79,1626446 -2022-09-26,VOLTAS,888.72,888.72,860.28,874.55,1908668 -2022-09-27,VOLTAS,878.96,899.72,877.82,896.21,1333677 -2022-09-28,VOLTAS,891.99,904.73,887.09,892.79,851509 -2022-09-29,VOLTAS,897.25,901.41,887.38,893.18,944566 -2022-09-30,VOLTAS,891.99,902.55,872.32,898.39,1173265 -2022-10-03,VOLTAS,900.91,901.9,879.11,885.2,1136230 -2022-10-04,VOLTAS,896.95,918.75,893.03,916.72,1135815 -2022-10-06,VOLTAS,920.73,927.67,909.83,913.8,1403635 -2022-10-07,VOLTAS,912.81,918.95,897.49,902.25,475052 -2022-10-10,VOLTAS,891.99,897.15,880.1,891.89,664753 -2022-10-11,VOLTAS,891.99,893.73,862.8,865.83,1747694 -2022-10-12,VOLTAS,870.19,870.19,851.75,866.52,1992108 -2022-10-13,VOLTAS,862.95,868.75,855.32,866.13,431376 -2022-10-14,VOLTAS,876.14,878.12,861.32,863.4,914438 -2022-10-17,VOLTAS,864.24,867.36,849.72,861.91,605427 -2022-10-18,VOLTAS,866.22,872.96,863.65,867.17,1165692 -2022-10-19,VOLTAS,867.41,872.72,862.61,867.41,618344 -2022-10-20,VOLTAS,862.76,865.23,850.66,861.42,771471 -2022-10-21,VOLTAS,863.45,876.58,850.66,858.1,1046811 -2022-10-24,VOLTAS,868.11,868.21,856.12,858.39,90551 -2022-10-25,VOLTAS,858.49,867.66,854.38,859.53,855653 -2022-10-27,VOLTAS,867.17,868.16,860.38,866.47,442475 -2022-10-28,VOLTAS,868.21,873.86,861.32,863.5,595829 -2022-10-31,VOLTAS,867.02,871.03,851.75,868.4,1960573 -2022-11-01,VOLTAS,872.77,902.35,869.3,900.86,1623970 -2022-11-02,VOLTAS,886.05,919.74,880.1,901.16,3102411 -2022-11-03,VOLTAS,900.91,901.9,851.36,853.59,3067654 -2022-11-04,VOLTAS,854.23,858.2,827.77,837.73,2807836 -2022-11-07,VOLTAS,840.46,844.57,819.94,827.13,1790614 -2022-11-09,VOLTAS,828.56,836.24,827.57,829.16,960196 -2022-11-10,VOLTAS,827.17,827.17,808.24,818.75,1240790 -2022-11-11,VOLTAS,822.91,832.53,819.64,821.67,1554731 -2022-11-14,VOLTAS,822.62,824.6,813.6,815.58,1195575 -2022-11-15,VOLTAS,817.56,817.66,808.94,811.37,1208999 -2022-11-16,VOLTAS,814.69,815.13,804.48,809.93,815618 -2022-11-17,VOLTAS,807.75,822.17,804.78,817.07,1299792 -2022-11-18,VOLTAS,821.13,821.13,799.77,802.74,1352789 -2022-11-21,VOLTAS,802.79,806.66,796.45,802.74,887839 -2022-11-22,VOLTAS,802.3,815.68,799.77,810.72,1021492 -2022-11-23,VOLTAS,814.69,814.69,804.03,805.87,993033 -2022-11-24,VOLTAS,807.65,812.46,804.87,811.47,1795690 -2022-11-25,VOLTAS,814.69,823.61,809.83,822.02,1976090 -2022-11-28,VOLTAS,821.62,837.28,817.66,831.93,2003831 -2022-11-29,VOLTAS,834.51,835.5,816.77,818.5,904144 -2022-11-30,VOLTAS,818.5,821.77,810.23,812.21,1252601 -2022-12-01,VOLTAS,814.89,838.97,812.7,834.86,2199715 -2022-12-02,VOLTAS,834.51,848.68,831.09,847.64,1438034 -2022-12-05,VOLTAS,853.34,854.73,841.05,850.81,1045757 -2022-12-06,VOLTAS,850.86,851.65,841.05,843.58,763196 -2022-12-07,VOLTAS,844.92,849.92,833.07,840.36,611505 -2022-12-08,VOLTAS,841.45,845.41,835.7,840.36,529232 -2022-12-09,VOLTAS,841.55,842.59,820.73,826.18,1243683 -2022-12-12,VOLTAS,828.66,834.51,817.07,833.67,536919 -2022-12-13,VOLTAS,835.7,836.49,828.07,832.43,537656 -2022-12-14,VOLTAS,834.51,845.91,832.33,843.23,776630 -2022-12-15,VOLTAS,842.44,848.24,837.48,842.83,1015102 -2022-12-16,VOLTAS,837.58,840.75,823.61,827.67,749560 -2022-12-19,VOLTAS,827.72,831.19,821.77,828.86,483111 -2022-12-20,VOLTAS,825.59,827.52,806.11,820.53,1205458 -2022-12-21,VOLTAS,823.56,830.49,803.29,806.46,1158353 -2022-12-22,VOLTAS,809.73,809.73,791.2,800.17,787550 -2022-12-23,VOLTAS,793.63,796.2,768.3,770.83,980785 -2022-12-26,VOLTAS,770.83,782.38,763.15,779.5,454783 -2022-12-27,VOLTAS,783.42,791.99,778.31,790.65,469563 -2022-12-28,VOLTAS,794.17,795.66,784.46,790.65,878587 -2022-12-29,VOLTAS,788.92,795.86,780.99,793.33,625722 -2022-12-30,VOLTAS,796.3,804.63,789.91,792.73,813045 -2023-01-02,VOLTAS,792.78,797.19,786.94,795.51,319975 -2023-01-03,VOLTAS,795.56,803.83,793.48,801.11,543688 -2023-01-04,VOLTAS,801.31,803.14,789.41,798.68,939486 -2023-01-05,VOLTAS,806.56,806.56,791.05,802.25,1361234 -2023-01-06,VOLTAS,800.32,817.41,799.57,807.3,1375341 -2023-01-09,VOLTAS,811.71,816.57,806.76,812.8,771070 -2023-01-10,VOLTAS,812.7,819.59,804.28,818.6,601404 -2023-01-11,VOLTAS,818.6,826.58,815.18,823.56,725055 -2023-01-12,VOLTAS,823.61,825.39,798.48,802.05,954974 -2023-01-13,VOLTAS,800.37,804.97,792.93,799.18,516864 -2023-01-16,VOLTAS,801.6,804.38,796.85,798.33,314496 -2023-01-17,VOLTAS,799.23,806.46,798.63,802.74,599833 -2023-01-18,VOLTAS,802.79,804.58,793.53,795.06,1274164 -2023-01-19,VOLTAS,795.06,795.86,778.41,782.58,1492350 -2023-01-20,VOLTAS,782.97,783.96,771.08,773.11,1307972 -2023-01-23,VOLTAS,775.84,775.84,762.21,769.84,1468342 -2023-01-24,VOLTAS,771.97,776.53,769.1,771.08,1041066 -2023-01-25,VOLTAS,770.98,770.98,745.11,749.82,1339618 -2023-01-27,VOLTAS,752.25,754.58,730.64,738.32,1474004 -2023-01-30,VOLTAS,741.2,771.08,738.27,768.06,2080883 -2023-01-31,VOLTAS,771.52,798.83,770.29,795.51,1803266 -2023-02-01,VOLTAS,796.35,808.69,777.02,787.53,1322816 -2023-02-02,VOLTAS,786.94,816.67,783.57,814.24,1595844 -2023-02-03,VOLTAS,817.66,819.05,801.55,805.77,1002242 -2023-02-06,VOLTAS,801.8,821.62,797.94,819.35,661820 -2023-02-07,VOLTAS,821.62,823.9,798.88,807.95,1587142 -2023-02-08,VOLTAS,808.74,824.99,802.1,820.04,1072137 -2023-02-09,VOLTAS,817.51,824.6,804.78,817.21,1093769 -2023-02-10,VOLTAS,792.88,849.08,788.92,842.29,5082283 -2023-02-13,VOLTAS,844.87,847.64,828.26,841.0,1260020 -2023-02-14,VOLTAS,840.46,863.65,839.46,849.18,1978175 -2023-02-15,VOLTAS,843.48,854.23,840.51,851.11,597974 -2023-02-16,VOLTAS,852.35,861.12,846.15,855.17,1047536 -2023-02-17,VOLTAS,850.37,856.07,841.5,847.49,497564 -2023-02-20,VOLTAS,852.05,874.95,842.78,865.28,1472792 -2023-02-21,VOLTAS,869.84,889.91,865.28,887.83,2183174 -2023-02-22,VOLTAS,890.11,919.15,887.83,906.07,7876349 -2023-02-23,VOLTAS,908.74,911.82,890.61,892.59,2114369 -2023-02-24,VOLTAS,897.05,902.45,884.36,887.24,2287301 -2023-02-27,VOLTAS,881.09,881.88,857.7,879.41,1436906 -2023-02-28,VOLTAS,879.11,897.44,876.14,884.06,1929468 -2023-03-01,VOLTAS,890.95,899.62,883.37,891.15,1462796 -2023-03-02,VOLTAS,892.98,916.77,892.98,910.63,3006307 -2023-03-03,VOLTAS,911.72,925.69,902.99,904.73,1804035 -2023-03-06,VOLTAS,910.53,912.66,901.9,905.08,954615 -2023-03-08,VOLTAS,899.43,907.85,878.56,901.61,1382635 -2023-03-09,VOLTAS,904.88,908.89,880.6,883.17,1465770 -2023-03-10,VOLTAS,878.12,890.36,872.57,885.65,762731 -2023-03-13,VOLTAS,883.27,894.82,872.37,876.04,846317 -2023-03-14,VOLTAS,874.5,882.78,854.23,855.82,1427931 -2023-03-15,VOLTAS,866.17,883.97,863.25,866.03,1553772 -2023-03-16,VOLTAS,865.93,876.53,855.47,872.72,737474 -2023-03-17,VOLTAS,893.78,895.02,870.49,872.72,1358682 -2023-03-20,VOLTAS,872.72,879.11,836.49,843.38,1001601 -2023-03-21,VOLTAS,844.72,851.65,826.68,829.21,1556594 -2023-03-22,VOLTAS,834.26,840.85,827.77,837.58,874627 -2023-03-23,VOLTAS,837.28,840.11,823.76,825.64,726755 -2023-03-24,VOLTAS,825.59,829.06,809.09,814.39,771881 -2023-03-27,VOLTAS,814.69,822.12,805.32,815.73,551684 -2023-03-28,VOLTAS,817.12,819.1,800.32,805.12,621964 -2023-03-29,VOLTAS,805.12,809.88,798.33,804.33,934381 -2023-03-31,VOLTAS,809.73,814.69,804.92,810.97,816550 -2023-04-03,VOLTAS,816.12,817.66,809.73,815.88,489967 -2023-04-05,VOLTAS,815.83,818.3,808.1,810.87,615779 -2023-04-06,VOLTAS,810.82,824.6,809.53,823.31,838420 -2023-04-10,VOLTAS,831.54,831.73,811.12,815.93,1252962 -2023-04-11,VOLTAS,817.12,821.77,804.53,806.41,1056770 -2023-04-12,VOLTAS,806.66,814.59,806.66,809.53,839156 -2023-04-13,VOLTAS,809.53,817.26,806.11,816.17,725541 -2023-04-17,VOLTAS,816.17,832.08,804.87,827.87,2055636 -2023-04-18,VOLTAS,831.54,833.52,821.18,827.72,1098803 -2023-04-19,VOLTAS,831.54,845.81,824.8,843.48,1743643 -2023-04-20,VOLTAS,847.34,860.57,838.57,859.73,1550109 -2023-04-21,VOLTAS,860.77,862.16,847.39,849.33,727956 -2023-04-24,VOLTAS,849.38,855.77,837.78,840.51,780453 -2023-04-25,VOLTAS,841.55,844.42,834.31,836.05,834942 -2023-04-26,VOLTAS,837.48,859.09,837.48,847.0,1980399 -2023-04-27,VOLTAS,823.11,839.66,797.84,801.21,4067448 -2023-04-28,VOLTAS,799.57,799.57,755.96,791.94,5231996 -2023-05-02,VOLTAS,788.87,802.69,785.99,794.42,1819490 -2023-05-03,VOLTAS,794.86,810.72,791.45,802.69,1811010 -2023-05-04,VOLTAS,806.36,807.65,787.93,794.77,1786337 -2023-05-05,VOLTAS,793.87,801.75,787.93,791.35,1238885 -2023-05-08,VOLTAS,791.89,800.51,791.4,796.2,589279 -2023-05-09,VOLTAS,797.64,801.26,793.97,796.6,940654 -2023-05-10,VOLTAS,798.78,801.26,791.59,800.27,1415592 -2023-05-11,VOLTAS,801.8,808.74,798.38,806.36,886748 -2023-05-12,VOLTAS,808.54,809.68,800.81,801.85,460176 -2023-05-15,VOLTAS,801.8,807.1,797.84,803.14,380824 -2023-05-16,VOLTAS,804.78,808.74,795.91,797.39,511123 -2023-05-17,VOLTAS,799.82,800.91,787.93,795.86,763149 -2023-05-18,VOLTAS,797.84,801.85,788.97,790.45,354925 -2023-05-19,VOLTAS,793.82,793.87,778.86,790.16,864639 -2023-05-22,VOLTAS,789.91,804.73,783.47,802.5,950899 -2023-05-23,VOLTAS,802.5,805.77,796.85,798.63,401163 -2023-05-24,VOLTAS,798.63,801.75,792.39,796.3,1950756 -2023-05-25,VOLTAS,796.85,806.76,794.37,805.02,745354 -2023-05-26,VOLTAS,807.8,810.67,802.0,807.3,446811 -2023-05-29,VOLTAS,810.72,820.14,807.75,818.4,982588 -2023-05-30,VOLTAS,818.65,823.61,811.76,814.54,610358 -2023-05-31,VOLTAS,811.86,819.44,809.73,814.04,805009 -2023-06-01,VOLTAS,812.75,824.55,811.76,818.06,804182 -2023-06-02,VOLTAS,822.62,823.41,809.78,811.61,713546 -2023-06-05,VOLTAS,814.69,819.05,813.75,815.93,356474 -2023-06-06,VOLTAS,816.67,817.66,784.36,796.15,1881812 -2023-06-07,VOLTAS,801.8,801.8,794.02,798.93,520388 -2023-06-08,VOLTAS,803.78,803.78,794.42,797.79,958527 -2023-06-09,VOLTAS,801.28,802.47,774.17,775.12,2202969 -2023-06-12,VOLTAS,777.21,792.81,771.38,787.78,1935001 -2023-06-13,VOLTAS,787.82,805.06,787.13,803.47,1116993 -2023-06-14,VOLTAS,805.06,823.99,798.09,812.29,2311363 -2023-06-15,VOLTAS,812.98,815.22,795.1,797.99,1006762 -2023-06-16,VOLTAS,799.08,800.78,791.41,793.3,1078391 -2023-06-19,VOLTAS,795.1,796.79,782.69,787.28,1144336 -2023-06-20,VOLTAS,787.13,791.91,783.19,786.38,772917 -2023-06-21,VOLTAS,787.43,791.11,780.15,784.04,1583443 -2023-06-22,VOLTAS,783.14,786.13,775.72,779.26,1942087 -2023-06-23,VOLTAS,765.41,774.67,745.78,747.77,4692817 -2023-06-26,VOLTAS,750.41,756.24,744.88,754.9,1236917 -2023-06-27,VOLTAS,758.13,765.01,755.14,758.33,1446118 -2023-06-28,VOLTAS,760.23,763.91,756.04,759.93,1273148 -2023-06-30,VOLTAS,757.19,761.22,753.35,756.99,1020924 -2023-07-03,VOLTAS,762.22,766.65,756.99,759.83,1172805 -2023-07-04,VOLTAS,762.22,763.36,754.3,756.29,2038341 -2023-07-05,VOLTAS,759.23,766.15,751.26,763.86,1411230 -2023-07-06,VOLTAS,763.86,769.19,760.33,766.05,758437 -2023-07-07,VOLTAS,760.23,765.11,754.25,757.49,821832 -2023-07-10,VOLTAS,757.49,759.68,750.26,755.29,545734 -2023-07-11,VOLTAS,755.29,764.61,753.6,756.54,1237925 -2023-07-12,VOLTAS,761.22,761.87,756.24,759.58,508835 -2023-07-13,VOLTAS,759.63,761.62,743.54,746.13,1335577 -2023-07-14,VOLTAS,747.57,752.55,742.29,751.96,1101003 -2023-07-17,VOLTAS,752.45,764.16,749.66,761.17,936969 -2023-07-18,VOLTAS,762.32,766.15,754.8,762.97,3655994 -2023-07-19,VOLTAS,767.3,789.97,761.32,775.02,5316153 -2023-07-20,VOLTAS,778.11,788.02,772.48,774.57,2151073 -2023-07-21,VOLTAS,770.19,772.93,759.88,761.57,1015818 -2023-07-24,VOLTAS,762.22,766.8,755.99,762.87,1070740 -2023-07-25,VOLTAS,763.21,768.6,761.92,764.36,491539 -2023-07-26,VOLTAS,766.15,766.75,760.47,762.22,528936 -2023-07-27,VOLTAS,763.21,767.2,754.2,755.79,1100247 -2023-07-28,VOLTAS,757.24,761.52,755.79,760.28,890328 -2023-07-31,VOLTAS,762.22,779.11,758.73,777.26,1281701 -2023-08-01,VOLTAS,779.16,797.59,777.41,794.5,2299859 -2023-08-02,VOLTAS,795.1,802.32,789.22,798.24,2699801 -2023-08-03,VOLTAS,798.04,807.9,792.16,796.64,1430725 -2023-08-04,VOLTAS,800.88,818.56,796.09,816.32,2564538 -2023-08-07,VOLTAS,820.8,826.28,816.07,823.4,1379529 -2023-08-08,VOLTAS,825.84,825.84,807.6,813.13,850243 -2023-08-09,VOLTAS,819.71,848.7,816.27,846.36,4647736 -2023-08-10,VOLTAS,846.31,854.43,832.11,833.71,2587694 -2023-08-11,VOLTAS,836.95,841.28,813.78,825.54,1397414 -2023-08-14,VOLTAS,817.52,826.38,791.31,822.4,2279372 -2023-08-16,VOLTAS,819.01,825.54,807.4,823.49,1402705 -2023-08-17,VOLTAS,822.0,829.97,817.82,822.75,1102613 -2023-08-18,VOLTAS,822.7,828.23,805.06,807.0,696312 -2023-08-21,VOLTAS,807.0,810.69,797.09,805.11,964038 -2023-08-22,VOLTAS,806.96,821.95,803.42,820.01,748032 -2023-08-23,VOLTAS,821.0,837.84,820.01,833.31,1010288 -2023-08-24,VOLTAS,834.95,838.04,827.03,830.32,453602 -2023-08-25,VOLTAS,826.48,831.52,816.02,821.9,617248 -2023-08-28,VOLTAS,821.9,827.58,820.56,824.44,742446 -2023-08-29,VOLTAS,825.19,848.6,824.44,845.81,1766963 -2023-08-30,VOLTAS,850.6,854.38,846.51,852.34,1232177 -2023-08-31,VOLTAS,855.88,868.83,850.75,866.74,2053925 -2023-09-01,VOLTAS,870.82,876.6,865.39,866.89,870560 -2023-09-04,VOLTAS,871.77,872.62,861.41,863.1,813452 -2023-09-05,VOLTAS,864.84,867.83,854.93,863.55,910247 -2023-09-06,VOLTAS,886.76,905.2,878.79,893.34,5127245 -2023-09-07,VOLTAS,897.57,897.57,883.77,892.84,733282 -2023-09-08,VOLTAS,894.49,905.2,889.6,901.66,1253958 -2023-09-11,VOLTAS,906.69,911.17,901.21,903.85,819842 -2023-09-12,VOLTAS,905.89,910.43,870.62,872.17,1850062 -2023-09-13,VOLTAS,872.17,887.41,866.09,884.22,640847 -2023-09-14,VOLTAS,890.55,890.75,879.19,883.43,430469 -2023-09-15,VOLTAS,886.27,902.71,883.87,890.7,961453 -2023-09-18,VOLTAS,891.75,893.74,876.8,878.99,1062910 -2023-09-20,VOLTAS,871.82,882.78,863.7,868.58,1071977 -2023-09-21,VOLTAS,866.84,876.5,860.86,865.54,609935 -2023-09-22,VOLTAS,865.19,869.08,848.2,862.4,596978 -2023-09-25,VOLTAS,861.85,875.41,851.09,872.57,1502890 -2023-09-26,VOLTAS,875.8,876.25,857.22,858.77,764661 -2023-09-27,VOLTAS,858.37,869.13,854.58,867.78,453103 -2023-09-28,VOLTAS,867.53,879.29,855.63,857.72,813873 -2023-09-29,VOLTAS,859.81,867.04,856.87,860.16,1014532 -2023-10-03,VOLTAS,858.77,877.0,857.97,870.87,868906 -2023-10-04,VOLTAS,869.83,884.77,859.31,869.38,1357213 -2023-10-05,VOLTAS,878.59,880.49,869.28,876.9,435857 -2023-10-06,VOLTAS,880.64,884.77,876.25,881.88,460025 -2023-10-09,VOLTAS,868.83,878.79,845.07,849.8,1129737 -2023-10-10,VOLTAS,851.89,855.38,848.01,852.19,779331 -2023-10-11,VOLTAS,853.04,867.73,853.04,859.56,507986 -2023-10-12,VOLTAS,863.8,863.85,852.54,853.83,577682 -2023-10-13,VOLTAS,850.94,851.84,836.05,842.38,951352 -2023-10-16,VOLTAS,843.37,851.74,838.94,849.3,889834 -2023-10-17,VOLTAS,850.89,853.88,844.17,847.86,390692 -2023-10-18,VOLTAS,847.91,853.73,827.13,831.27,1210600 -2023-10-19,VOLTAS,830.82,839.24,820.06,835.8,1016728 -2023-10-20,VOLTAS,820.06,835.3,809.7,815.62,2857101 -2023-10-23,VOLTAS,816.02,829.22,803.77,818.31,2096753 -2023-10-25,VOLTAS,820.31,840.68,811.29,814.48,1072916 -2023-10-26,VOLTAS,813.48,830.92,808.15,825.89,1495324 -2023-10-27,VOLTAS,833.86,833.96,823.4,831.86,689843 -2023-10-30,VOLTAS,834.95,836.95,817.37,831.52,802038 -2023-10-31,VOLTAS,837.94,838.19,826.58,834.45,444814 -2023-11-01,VOLTAS,834.45,835.95,825.04,827.23,347572 -2023-11-02,VOLTAS,832.26,836.9,828.38,831.12,164448 -2023-11-03,VOLTAS,832.61,836.95,828.92,832.61,408324 -2023-11-06,VOLTAS,836.95,836.95,823.69,824.89,834165 -2023-11-07,VOLTAS,824.89,826.83,808.3,810.44,1200203 -2023-11-08,VOLTAS,817.27,821.95,813.13,817.22,724839 -2023-11-09,VOLTAS,817.82,827.48,811.34,824.69,485510 -2023-11-10,VOLTAS,823.79,830.47,815.57,826.83,448677 -2023-11-13,VOLTAS,823.99,827.78,808.25,811.04,859220 -2023-11-15,VOLTAS,816.02,828.33,810.04,821.45,857034 -2023-11-16,VOLTAS,821.9,824.59,816.82,818.21,734559 -2023-11-17,VOLTAS,819.91,829.17,815.03,821.95,744034 -2023-11-20,VOLTAS,823.89,829.67,812.34,825.34,1464739 -2023-11-21,VOLTAS,831.86,849.3,828.08,840.58,1332293 -2023-11-22,VOLTAS,842.43,849.5,836.05,844.82,577309 -2023-11-23,VOLTAS,846.61,849.3,831.07,831.96,693188 -2023-11-24,VOLTAS,834.4,836.75,815.82,822.0,669289 -2023-11-28,VOLTAS,822.0,822.7,815.03,817.47,1139966 -2023-11-29,VOLTAS,820.01,824.14,816.42,817.42,1812824 -2023-11-30,VOLTAS,818.01,826.38,808.2,824.94,2063628 -2023-12-01,VOLTAS,825.14,837.94,825.14,832.46,1179786 -2023-12-04,VOLTAS,840.93,845.36,827.53,834.8,995617 -2023-12-05,VOLTAS,838.84,843.87,822.4,829.47,1388896 -2023-12-06,VOLTAS,835.95,846.81,830.67,841.98,1717573 -2023-12-07,VOLTAS,842.48,866.79,830.07,862.9,2356938 -2023-12-08,VOLTAS,868.83,875.41,841.78,852.34,2817604 -2023-12-11,VOLTAS,856.77,862.7,847.41,849.55,1333574 -2023-12-12,VOLTAS,849.55,858.62,843.67,848.15,993904 -2023-12-13,VOLTAS,851.79,853.63,838.44,849.3,1208554 -2023-12-14,VOLTAS,852.89,858.27,846.31,849.7,1805824 -2023-12-15,VOLTAS,853.78,866.74,851.79,856.72,1631125 -2023-12-18,VOLTAS,857.77,869.33,854.58,865.59,1863543 -2023-12-19,VOLTAS,868.23,901.21,865.19,893.84,4021526 -2023-12-20,VOLTAS,904.7,953.67,904.7,924.68,11662400 -2023-12-21,VOLTAS,924.18,944.55,914.21,939.22,3013363 -2023-12-22,VOLTAS,946.55,950.98,939.57,944.15,1665456 -2023-12-26,VOLTAS,946.55,964.98,944.55,962.49,2231517 -2023-12-27,VOLTAS,962.44,989.19,961.84,981.62,2629166 -2023-12-28,VOLTAS,988.39,988.39,961.49,968.02,1660995 -2023-12-29,VOLTAS,968.71,981.42,966.22,974.79,1746196 -2024-01-01,VOLTAS,975.44,978.78,968.96,974.39,764752 -2024-01-02,VOLTAS,973.85,994.37,964.48,988.59,1525164 -2024-01-03,VOLTAS,988.74,996.51,979.43,983.31,1252415 -2024-01-04,VOLTAS,983.31,1019.23,982.61,1010.41,2398169 -2024-01-05,VOLTAS,1006.33,1009.47,994.67,1005.53,871685 -2024-01-08,VOLTAS,1005.48,1007.72,981.62,986.45,1283342 -2024-01-09,VOLTAS,990.68,1000.65,986.45,989.79,1497125 -2024-01-10,VOLTAS,989.39,1022.07,986.4,1008.47,3880133 -2024-01-11,VOLTAS,1011.31,1056.15,1008.27,1051.86,3915284 -2024-01-12,VOLTAS,1051.16,1057.64,1043.59,1053.06,1135534 -2024-01-15,VOLTAS,1053.06,1064.37,1040.8,1056.99,1480681 -2024-01-16,VOLTAS,1055.15,1064.17,1043.59,1047.58,1406227 -2024-01-17,VOLTAS,1031.24,1058.09,1028.94,1048.87,1388891 -2024-01-18,VOLTAS,1046.18,1046.18,1012.21,1032.48,1646283 -2024-01-19,VOLTAS,1039.66,1050.57,1034.33,1047.28,748309 -2024-01-23,VOLTAS,1031.14,1032.43,988.89,1003.59,1513441 -2024-01-24,VOLTAS,1003.34,1032.98,992.78,1028.0,1418343 -2024-01-25,VOLTAS,1028.1,1029.74,992.43,1001.54,992236 -2024-01-29,VOLTAS,1006.28,1039.21,1003.14,1036.62,1557213 -2024-01-30,VOLTAS,1038.16,1053.11,1004.53,1013.2,2008069 -2024-01-31,VOLTAS,997.36,1097.0,986.5,1088.78,9851087 -2024-02-01,VOLTAS,1087.03,1087.03,1036.27,1044.94,3878597 -2024-02-02,VOLTAS,1051.16,1061.13,1042.55,1054.55,1496441 -2024-02-05,VOLTAS,1055.15,1056.1,1009.47,1019.38,1750764 -2024-02-06,VOLTAS,1024.46,1041.05,1011.86,1024.71,1008129 -2024-02-07,VOLTAS,1033.23,1039.06,1016.44,1035.12,481658 -2024-02-08,VOLTAS,1038.21,1066.61,1033.98,1060.78,1639793 -2024-02-09,VOLTAS,1068.55,1070.89,1031.54,1053.46,1194907 -2024-02-12,VOLTAS,1054.85,1081.05,1048.77,1071.44,2309419 -2024-02-13,VOLTAS,1081.05,1101.48,1066.61,1096.15,1597979 -2024-02-14,VOLTAS,1086.04,1099.24,1071.09,1082.15,892247 -2024-02-15,VOLTAS,1084.94,1090.82,1066.86,1082.9,962590 -2024-02-16,VOLTAS,1089.03,1091.02,1060.73,1071.19,943246 -2024-02-19,VOLTAS,1071.19,1096.0,1067.45,1093.26,900446 -2024-02-20,VOLTAS,1097.99,1109.35,1081.65,1101.73,1091062 -2024-02-21,VOLTAS,1105.96,1112.94,1088.53,1103.07,1409303 -2024-02-22,VOLTAS,1108.85,1108.85,1082.1,1094.46,1186275 -2024-02-23,VOLTAS,1096.95,1103.07,1087.03,1091.07,762239 -2024-02-26,VOLTAS,1095.0,1099.69,1062.72,1093.31,2415442 -2024-02-27,VOLTAS,1093.31,1120.76,1080.96,1113.19,1815929 -2024-02-28,VOLTAS,1124.1,1129.38,1098.99,1106.61,1446728 -2024-02-29,VOLTAS,1108.55,1121.26,1082.25,1105.07,1394524 -2024-03-01,VOLTAS,1112.74,1112.74,1060.58,1081.4,2092842 -2024-03-04,VOLTAS,1099.99,1122.9,1092.36,1106.81,1327430 -2024-03-05,VOLTAS,1102.97,1107.36,1063.22,1067.45,1934196 -2024-03-06,VOLTAS,1072.39,1073.78,1039.61,1058.09,1443427 -2024-03-07,VOLTAS,1058.14,1087.18,1058.14,1078.17,1715695 -2024-03-11,VOLTAS,1091.96,1091.96,1059.53,1069.75,1705320 -2024-03-12,VOLTAS,1066.11,1074.83,1045.68,1050.12,803495 -2024-03-13,VOLTAS,1056.15,1064.61,1020.23,1038.71,1744305 -2024-03-14,VOLTAS,1033.33,1073.48,1021.07,1069.75,1259950 -2024-03-15,VOLTAS,1069.75,1069.75,1046.23,1061.48,891060 -2024-03-18,VOLTAS,1063.12,1063.17,1032.88,1052.76,1479630 -2024-03-19,VOLTAS,1053.06,1053.36,1028.25,1042.45,725350 -2024-03-20,VOLTAS,1044.49,1051.81,1030.29,1044.04,508050 -2024-03-21,VOLTAS,1046.18,1084.89,1046.18,1080.01,1377158 -2024-03-22,VOLTAS,1086.04,1086.04,1057.84,1061.08,935122 -2024-03-26,VOLTAS,1059.13,1111.94,1055.85,1097.1,1681188 -2024-03-27,VOLTAS,1105.96,1105.96,1079.86,1088.88,1538888 -2024-03-28,VOLTAS,1095.0,1111.94,1076.17,1099.54,1282825 -2024-04-01,VOLTAS,1099.54,1151.5,1097.2,1147.41,2195111 -2024-04-02,VOLTAS,1167.84,1210.38,1154.79,1186.07,4378945 -2024-04-03,VOLTAS,1190.06,1220.35,1179.69,1215.51,1801659 -2024-04-04,VOLTAS,1221.54,1224.53,1208.14,1213.52,745552 -2024-04-05,VOLTAS,1212.57,1236.19,1211.63,1227.82,1994497 -2024-04-08,VOLTAS,1305.24,1386.94,1299.26,1302.1,10761579 -2024-04-09,VOLTAS,1310.17,1348.83,1298.26,1309.32,3312935 -2024-04-10,VOLTAS,1319.14,1345.09,1289.89,1337.87,2766610 -2024-04-12,VOLTAS,1334.93,1337.87,1298.81,1304.59,2271423 -2024-04-15,VOLTAS,1295.27,1307.18,1274.3,1279.23,1840495 -2024-04-16,VOLTAS,1272.01,1296.72,1267.72,1292.38,1261801 -2024-04-18,VOLTAS,1300.25,1310.22,1280.33,1287.0,1245277 -2024-04-19,VOLTAS,1272.36,1306.03,1267.72,1295.82,823264 -2024-04-22,VOLTAS,1359.04,1389.93,1327.95,1378.12,8939049 -2024-04-23,VOLTAS,1387.93,1401.59,1378.57,1390.58,2294024 -2024-04-24,VOLTAS,1400.39,1418.27,1394.11,1409.01,2738926 -2024-04-25,VOLTAS,1410.8,1431.63,1398.99,1422.21,1976954 -2024-04-26,VOLTAS,1428.79,1455.69,1420.96,1449.46,1633241 -2024-04-29,VOLTAS,1459.67,1471.98,1448.71,1462.31,1670290 -2024-04-30,VOLTAS,1471.53,1476.31,1454.99,1469.39,1931803 -2024-05-02,VOLTAS,1476.61,1494.55,1457.68,1476.56,1529682 -2024-05-03,VOLTAS,1486.48,1495.54,1474.62,1486.08,1688779 -2024-05-06,VOLTAS,1495.94,1496.84,1439.75,1441.94,1023497 -2024-05-07,VOLTAS,1446.82,1457.18,1374.98,1384.15,2353647 -2024-05-08,VOLTAS,1275.35,1328.7,1257.41,1314.0,9132726 -2024-05-09,VOLTAS,1317.14,1317.59,1269.42,1271.41,1905942 -2024-05-10,VOLTAS,1271.41,1295.87,1260.5,1282.87,3013310 -2024-05-13,VOLTAS,1276.44,1307.18,1252.93,1297.12,2142147 -2024-05-14,VOLTAS,1305.14,1323.67,1288.0,1299.46,1943532 -2024-05-15,VOLTAS,1307.18,1312.51,1294.92,1298.71,621432 -2024-05-16,VOLTAS,1300.25,1319.78,1293.68,1315.8,1232510 -2024-05-17,VOLTAS,1319.19,1321.13,1280.33,1283.62,2672435 -2024-05-21,VOLTAS,1291.99,1301.25,1283.22,1290.89,1199576 -2024-05-22,VOLTAS,1295.22,1302.25,1282.32,1292.93,681190 -2024-05-23,VOLTAS,1304.24,1346.83,1284.96,1342.6,2461035 -2024-05-24,VOLTAS,1348.08,1377.42,1326.06,1366.56,1797112 -2024-05-27,VOLTAS,1367.81,1432.62,1354.91,1406.02,3161477 -2024-05-28,VOLTAS,1411.25,1423.75,1378.57,1384.8,914680 -2024-05-29,VOLTAS,1384.95,1404.18,1367.01,1370.3,1288677 -2024-05-30,VOLTAS,1369.0,1370.3,1340.81,1345.59,855382 -2024-05-31,VOLTAS,1351.07,1381.71,1347.13,1354.76,1737939 -2024-06-03,VOLTAS,1404.87,1420.76,1382.95,1401.19,1684565 -2024-06-04,VOLTAS,1404.87,1407.21,1234.99,1354.31,986607 -2024-06-05,VOLTAS,1356.0,1466.2,1340.11,1454.39,1930010 -2024-06-06,VOLTAS,1461.57,1472.83,1434.76,1444.28,1186354 -2024-06-07,VOLTAS,1440.74,1454.59,1400.14,1446.22,684903 -2024-06-10,VOLTAS,1452.7,1463.11,1420.77,1455.89,2303558 -2024-06-11,VOLTAS,1456.68,1470.63,1440.09,1455.44,1079454 -2024-06-12,VOLTAS,1456.43,1467.49,1436.21,1441.99,1071432 -2024-06-13,VOLTAS,1444.73,1486.57,1440.94,1477.26,2364100 -2024-06-14,VOLTAS,1484.58,1506.45,1464.7,1493.05,1792373 -2024-06-18,VOLTAS,1494.1,1545.06,1494.1,1530.56,2368835 -2024-06-19,VOLTAS,1540.03,1554.33,1467.49,1472.38,2053603 -2024-06-20,VOLTAS,1477.41,1499.03,1465.65,1478.65,1249993 -2024-06-21,VOLTAS,1482.59,1495.99,1469.79,1481.79,1847089 -2024-06-24,VOLTAS,1475.61,1522.44,1463.91,1507.1,2870856 -2024-06-25,VOLTAS,1506.1,1524.0,1499.45,1504.5,856073 -2024-06-26,VOLTAS,1500.0,1515.7,1491.45,1495.4,1579697 -2024-06-27,VOLTAS,1498.55,1511.95,1482.25,1503.05,1004585 -2024-06-28,VOLTAS,1490.0,1507.45,1468.65,1472.2,678142 -2024-07-01,VOLTAS,1472.2,1488.85,1440.0,1444.25,856095 -2024-07-02,VOLTAS,1445.95,1456.0,1416.5,1450.05,1255867 -2024-07-03,VOLTAS,1459.7,1473.45,1446.6,1451.85,1022098 -2024-07-04,VOLTAS,1455.95,1456.95,1437.45,1444.7,1024620 -2024-07-05,VOLTAS,1440.0,1458.95,1440.0,1452.75,353725 -2024-07-08,VOLTAS,1452.75,1479.0,1439.05,1459.65,1537206 -2024-07-09,VOLTAS,1467.0,1481.6,1456.0,1468.95,1250984 -2024-07-10,VOLTAS,1475.0,1490.9,1448.55,1485.05,831731 -2024-07-11,VOLTAS,1485.05,1517.0,1481.2,1512.8,1212936 -2024-07-12,VOLTAS,1522.0,1528.5,1503.15,1520.0,1401984 -2024-07-15,VOLTAS,1520.1,1535.1,1515.05,1530.95,1231226 -2024-07-16,VOLTAS,1529.2,1539.8,1514.85,1521.7,690677 -2024-07-18,VOLTAS,1521.65,1525.0,1486.55,1493.25,949789 -2024-07-19,VOLTAS,1492.45,1510.0,1470.05,1477.55,1413955 -2024-07-22,VOLTAS,1470.0,1506.7,1421.15,1483.2,1780537 -2024-07-23,VOLTAS,1486.55,1495.9,1433.9,1483.5,639411 -2024-07-24,VOLTAS,1483.5,1518.9,1471.1,1499.25,1055665 -2024-07-25,VOLTAS,1490.0,1494.95,1451.0,1461.6,817753 -2024-07-26,VOLTAS,1464.9,1498.75,1461.6,1490.35,527572 -2024-07-29,VOLTAS,1500.0,1533.4,1492.7,1516.2,1349590 -2024-07-30,VOLTAS,1516.2,1559.85,1516.2,1539.65,1477725 -2024-07-31,VOLTAS,1542.0,1552.25,1533.1,1537.6,623793 -2024-08-01,VOLTAS,1540.0,1549.3,1519.95,1536.65,627964 -2024-08-02,VOLTAS,1520.0,1531.25,1481.95,1490.75,532217 -2024-08-05,VOLTAS,1475.0,1479.95,1432.95,1451.85,1259451 -2024-08-06,VOLTAS,1455.9,1500.0,1455.2,1463.3,722961 -2020-01-01,YESBANK,46.95,47.5,46.5,46.65,102291841 -2020-01-02,YESBANK,46.8,48.5,46.4,47.35,122242838 -2020-01-03,YESBANK,47.35,48.25,46.85,47.1,94827592 -2020-01-06,YESBANK,46.75,46.75,45.0,45.15,102880221 -2020-01-07,YESBANK,45.7,46.4,43.95,45.05,111094678 -2020-01-08,YESBANK,46.25,47.2,45.3,46.05,140074287 -2020-01-09,YESBANK,47.0,48.5,46.3,47.3,152025694 -2020-01-10,YESBANK,47.95,48.35,43.8,44.75,303072426 -2020-01-13,YESBANK,43.4,43.9,41.05,42.1,194734026 -2020-01-14,YESBANK,41.75,41.75,36.55,38.55,314975429 -2020-01-15,YESBANK,38.45,41.1,36.65,39.75,400694734 -2020-01-16,YESBANK,40.15,40.9,39.75,39.95,126354618 -2020-01-17,YESBANK,37.6,39.55,37.0,39.25,125635833 -2020-01-20,YESBANK,39.5,40.2,38.45,38.65,89703186 -2020-01-21,YESBANK,38.6,39.2,38.1,38.35,67215936 -2020-01-22,YESBANK,38.7,39.0,38.0,38.45,62400795 -2020-01-23,YESBANK,38.55,41.4,38.35,40.95,178774952 -2020-01-24,YESBANK,41.2,45.0,41.1,42.8,289854100 -2020-01-27,YESBANK,42.3,43.45,41.85,42.4,134241973 -2020-01-28,YESBANK,42.5,43.3,41.25,41.65,106167368 -2020-01-29,YESBANK,41.85,42.35,41.0,41.2,141475654 -2020-01-30,YESBANK,40.8,40.85,38.55,39.05,150556233 -2020-01-31,YESBANK,39.3,40.2,38.7,39.25,117636393 -2020-02-03,YESBANK,37.95,38.4,35.7,36.0,148030362 -2020-02-04,YESBANK,36.15,36.4,34.45,34.95,138230643 -2020-02-05,YESBANK,35.1,39.7,34.05,37.6,281100614 -2020-02-06,YESBANK,37.9,39.5,37.8,38.55,135268292 -2020-02-07,YESBANK,38.8,39.95,38.15,38.7,127163152 -2020-02-10,YESBANK,40.0,40.75,37.1,37.55,142245961 -2020-02-11,YESBANK,37.75,38.1,36.7,36.85,96791648 -2020-02-12,YESBANK,36.75,36.75,35.05,35.2,101372754 -2020-02-13,YESBANK,36.95,38.0,36.0,37.2,168339964 -2020-02-14,YESBANK,37.5,40.2,37.5,38.9,187898337 -2020-02-17,YESBANK,39.5,40.1,36.6,37.15,116075992 -2020-02-18,YESBANK,37.35,37.5,33.65,35.05,229070225 -2020-02-19,YESBANK,34.0,36.2,33.6,35.3,127701131 -2020-02-20,YESBANK,35.3,36.5,34.65,35.45,119436898 -2020-02-24,YESBANK,35.5,35.9,34.15,34.95,105851722 -2020-02-25,YESBANK,35.25,36.0,34.75,35.15,88184594 -2020-02-26,YESBANK,34.9,37.05,34.45,36.55,149229469 -2020-02-27,YESBANK,37.3,37.95,36.0,36.8,164315370 -2020-02-28,YESBANK,35.15,35.85,34.3,34.6,141720001 -2020-03-02,YESBANK,35.2,35.55,29.8,31.55,127750922 -2020-03-03,YESBANK,32.45,33.3,30.5,31.2,164268356 -2020-03-04,YESBANK,31.5,31.7,28.7,29.3,202851281 -2020-03-05,YESBANK,29.4,37.85,28.0,36.8,784703310 -2020-03-06,YESBANK,33.15,33.15,5.65,16.15,191175895 -2020-03-09,YESBANK,17.0,22.8,16.2,21.25,727555369 -2020-03-11,YESBANK,23.35,29.6,23.35,28.8,413642132 -2020-03-12,YESBANK,28.7,28.7,17.45,25.05,337764206 -2020-03-13,YESBANK,22.55,27.7,21.35,25.55,276659418 -2020-03-16,YESBANK,26.7,40.4,26.05,37.1,166519072 -2020-03-17,YESBANK,40.8,64.9,40.8,58.65,223459530 -2020-03-18,YESBANK,64.5,87.3,49.9,60.45,364133191 -2020-03-19,YESBANK,61.65,61.8,42.8,53.85,147322500 -2020-03-20,YESBANK,59.2,67.3,41.25,45.85,118188727 -2020-03-23,YESBANK,41.3,49.5,39.25,39.75,93892480 -2020-03-24,YESBANK,43.65,43.7,34.55,35.0,79655385 -2020-03-25,YESBANK,35.3,35.5,28.5,29.6,95151977 -2020-03-26,YESBANK,29.35,31.0,25.2,26.6,119555918 -2020-03-27,YESBANK,29.05,33.25,26.0,26.35,118571420 -2020-03-30,YESBANK,27.65,27.7,24.55,24.9,54980358 -2020-03-31,YESBANK,25.55,25.55,22.05,22.45,75256060 -2020-04-01,YESBANK,22.0,24.65,20.25,23.95,90370313 -2020-04-03,YESBANK,24.5,24.95,22.8,24.1,45325371 -2020-04-07,YESBANK,25.4,25.4,23.8,24.55,35065244 -2020-04-08,YESBANK,24.5,25.5,23.3,24.75,37246322 -2020-04-09,YESBANK,25.0,25.3,24.5,24.9,26334203 -2020-04-13,YESBANK,25.0,25.0,23.55,24.1,26106950 -2020-04-15,YESBANK,24.1,25.95,23.85,24.5,39619283 -2020-04-16,YESBANK,24.3,24.95,24.05,24.6,18765781 -2020-04-17,YESBANK,25.1,25.5,24.7,25.1,26604581 -2020-04-20,YESBANK,25.6,30.1,25.1,29.45,114972573 -2020-04-21,YESBANK,29.4,30.45,27.55,29.65,76221038 -2020-04-22,YESBANK,29.0,30.3,28.8,29.6,35024548 -2020-04-23,YESBANK,29.6,29.9,27.85,28.3,33486481 -2020-04-24,YESBANK,28.05,28.15,26.3,26.6,34134425 -2020-04-27,YESBANK,26.8,27.7,25.9,27.05,32510358 -2020-04-28,YESBANK,27.25,27.8,26.85,27.25,18702865 -2020-04-29,YESBANK,27.0,29.35,26.6,28.05,42484371 -2020-04-30,YESBANK,28.7,28.95,27.7,27.9,32086688 -2020-05-04,YESBANK,27.5,27.65,26.6,27.05,22741985 -2020-05-05,YESBANK,27.4,27.65,26.5,26.6,16869306 -2020-05-06,YESBANK,26.4,26.75,25.0,26.3,22880846 -2020-05-07,YESBANK,25.75,31.55,25.55,28.1,99669448 -2020-05-08,YESBANK,28.1,28.8,26.65,27.05,28709680 -2020-05-11,YESBANK,27.25,28.05,26.7,27.8,29803681 -2020-05-12,YESBANK,27.7,28.4,26.85,27.95,21395640 -2020-05-13,YESBANK,29.0,29.45,28.1,28.65,25818551 -2020-05-14,YESBANK,28.4,28.8,27.9,28.2,13376096 -2020-05-15,YESBANK,28.2,29.0,27.3,28.7,23445802 -2020-05-18,YESBANK,28.65,28.65,26.8,27.55,20466541 -2020-05-19,YESBANK,27.7,28.0,27.1,27.4,16161584 -2020-05-20,YESBANK,27.15,27.6,27.1,27.15,9932936 -2020-05-21,YESBANK,27.2,27.6,26.8,26.9,12104336 -2020-05-22,YESBANK,26.95,27.0,26.0,26.55,14604330 -2020-05-26,YESBANK,26.95,28.15,26.35,27.4,19431745 -2020-05-27,YESBANK,27.45,27.9,27.35,27.6,12273157 -2020-05-28,YESBANK,27.85,28.8,26.85,27.0,27672133 -2020-05-29,YESBANK,26.5,27.4,26.5,26.85,15147150 -2020-06-01,YESBANK,27.55,27.6,27.0,27.15,11174742 -2020-06-02,YESBANK,27.25,27.4,27.05,27.15,9992679 -2020-06-03,YESBANK,27.6,29.4,27.25,27.95,31711143 -2020-06-04,YESBANK,28.0,28.7,27.8,27.95,12147977 -2020-06-05,YESBANK,28.0,29.2,28.0,28.85,18867551 -2020-06-08,YESBANK,29.6,32.0,29.0,30.6,49257020 -2020-06-09,YESBANK,31.0,31.6,29.7,29.85,23134107 -2020-06-10,YESBANK,30.35,30.75,30.0,30.4,15646728 -2020-06-11,YESBANK,30.6,31.7,29.6,29.8,20832320 -2020-06-12,YESBANK,28.0,29.7,28.0,29.5,12411225 -2020-06-15,YESBANK,30.0,30.8,28.8,29.0,13439069 -2020-06-16,YESBANK,29.5,29.95,27.55,28.4,22459034 -2020-06-17,YESBANK,27.35,28.3,27.05,27.65,12790776 -2020-06-18,YESBANK,27.7,28.2,27.4,28.0,11550447 -2020-06-19,YESBANK,28.2,28.3,27.9,28.0,9274835 -2020-06-22,YESBANK,28.1,28.5,27.35,27.75,19374366 -2020-06-23,YESBANK,27.8,27.8,27.4,27.55,16731250 -2020-06-24,YESBANK,27.8,27.8,27.05,27.05,14013891 -2020-06-25,YESBANK,27.05,27.25,26.55,27.0,9661441 -2020-06-26,YESBANK,27.2,27.25,26.6,26.75,12130118 -2020-06-29,YESBANK,26.8,26.9,26.0,26.1,10631833 -2020-06-30,YESBANK,26.5,26.6,25.5,25.6,16159682 -2020-07-01,YESBANK,25.75,28.35,25.0,26.9,27482989 -2020-07-02,YESBANK,27.3,27.3,26.05,26.25,15594665 -2020-07-03,YESBANK,26.5,26.55,25.8,26.15,14789015 -2020-07-06,YESBANK,26.4,26.45,25.95,26.05,12731540 -2020-07-07,YESBANK,26.05,26.1,25.5,25.75,19463491 -2020-07-08,YESBANK,25.2,27.1,24.0,26.05,33209234 -2020-07-09,YESBANK,27.5,27.5,26.2,26.65,42165092 -2020-07-10,YESBANK,26.7,26.75,24.2,25.55,54310633 -2020-07-13,YESBANK,22.05,23.5,21.0,22.05,70078860 -2020-07-14,YESBANK,21.8,21.8,20.3,20.95,36850817 -2020-07-15,YESBANK,20.5,22.0,20.3,20.45,43240230 -2020-07-16,YESBANK,20.0,20.25,18.7,19.2,38190777 -2020-07-17,YESBANK,18.4,20.4,18.1,19.8,71202774 -2020-07-20,YESBANK,19.8,19.95,18.7,19.45,36858480 -2020-07-21,YESBANK,19.0,19.45,18.8,19.3,27565157 -2020-07-22,YESBANK,18.65,19.0,18.05,18.25,47887319 -2020-07-23,YESBANK,14.6,16.45,14.6,14.75,453366646 -2020-07-24,YESBANK,14.0,14.4,13.55,13.65,455328516 -2020-07-27,YESBANK,12.3,12.3,12.3,12.3,299492432 -2020-07-28,YESBANK,11.1,11.95,11.1,11.9,1057366999 -2020-07-29,YESBANK,12.0,12.3,11.65,11.7,596420949 -2020-07-30,YESBANK,11.95,12.1,11.85,11.95,224033242 -2020-07-31,YESBANK,12.05,12.1,11.9,11.95,120243755 -2020-08-03,YESBANK,12.0,12.05,11.9,12.0,90175030 -2020-08-04,YESBANK,12.3,12.4,12.15,12.25,156911412 -2020-08-05,YESBANK,12.25,12.85,12.2,12.85,372809488 -2020-08-06,YESBANK,13.45,13.45,13.15,13.45,426044666 -2020-08-07,YESBANK,14.0,14.1,13.35,14.1,706275586 -2020-08-10,YESBANK,14.5,14.8,14.3,14.8,221529507 -2020-08-11,YESBANK,15.5,15.5,15.5,15.5,34750719 -2020-08-12,YESBANK,16.25,16.25,16.25,16.25,31868213 -2020-08-13,YESBANK,17.05,17.05,15.65,15.85,722489696 -2020-08-14,YESBANK,15.9,15.9,15.1,15.1,190647399 -2020-08-17,YESBANK,14.7,14.9,14.35,14.35,276737240 -2020-08-18,YESBANK,14.1,15.05,13.9,15.05,404132200 -2020-08-19,YESBANK,15.5,15.8,15.35,15.8,257838316 -2020-08-20,YESBANK,15.8,16.4,15.35,15.75,401468763 -2020-08-21,YESBANK,16.0,16.1,15.3,15.55,146216818 -2020-08-24,YESBANK,15.25,15.45,14.8,14.8,331316063 -2020-08-25,YESBANK,14.75,15.0,14.35,14.75,206492592 -2020-08-26,YESBANK,14.85,14.9,14.6,14.65,107557951 -2020-08-27,YESBANK,14.75,14.9,14.6,14.7,99011520 -2020-08-28,YESBANK,15.1,15.4,14.9,15.0,273107176 -2020-08-31,YESBANK,15.35,15.6,14.3,14.35,244889307 -2020-09-01,YESBANK,14.35,15.0,13.95,14.65,170999195 -2020-09-02,YESBANK,14.8,14.8,14.2,14.4,94394931 -2020-09-03,YESBANK,14.4,14.8,14.2,14.6,112737222 -2020-09-04,YESBANK,14.2,14.45,14.05,14.25,85850962 -2020-09-07,YESBANK,14.25,14.3,14.05,14.1,86411606 -2020-09-08,YESBANK,14.1,14.15,13.9,13.95,68597182 -2020-09-09,YESBANK,13.7,13.75,13.3,13.65,142131529 -2020-09-10,YESBANK,13.75,14.15,13.65,13.9,93268086 -2020-09-11,YESBANK,14.35,14.55,14.25,14.55,147448491 -2020-09-14,YESBANK,14.95,15.25,14.55,14.75,332717172 -2020-09-15,YESBANK,14.85,14.95,14.45,14.55,83553375 -2020-09-16,YESBANK,14.6,14.6,14.2,14.25,86647887 -2020-09-17,YESBANK,14.0,14.25,13.65,14.1,99045764 -2020-09-18,YESBANK,14.1,14.25,13.95,14.0,63794776 -2020-09-21,YESBANK,14.0,14.05,13.5,13.55,92759761 -2020-09-22,YESBANK,13.5,13.5,12.95,13.2,125131484 -2020-09-23,YESBANK,13.4,13.5,13.0,13.15,85126564 -2020-09-24,YESBANK,13.0,13.05,12.75,12.95,111595285 -2020-09-25,YESBANK,13.0,13.55,13.0,13.35,113039504 -2020-09-28,YESBANK,13.5,13.85,13.35,13.55,73586832 -2020-09-29,YESBANK,13.6,13.65,13.3,13.35,65134501 -2020-09-30,YESBANK,13.4,13.4,13.1,13.15,40558694 -2020-10-01,YESBANK,13.3,13.5,13.15,13.3,45034473 -2020-10-05,YESBANK,13.45,13.65,13.3,13.35,52848911 -2020-10-06,YESBANK,13.35,13.45,13.15,13.3,41178408 -2020-10-07,YESBANK,13.3,13.3,13.1,13.15,31461862 -2020-10-08,YESBANK,13.2,13.25,13.1,13.1,36030642 -2020-10-09,YESBANK,13.05,13.2,13.0,13.15,48956206 -2020-10-12,YESBANK,13.2,13.35,12.95,13.0,86131388 -2020-10-13,YESBANK,12.95,13.15,12.8,12.95,63116120 -2020-10-14,YESBANK,12.9,12.95,12.8,12.9,63099710 -2020-10-15,YESBANK,12.9,12.9,12.6,12.65,53991774 -2020-10-16,YESBANK,12.55,12.75,12.5,12.65,60457260 -2020-10-19,YESBANK,12.85,13.05,12.8,12.9,52205071 -2020-10-20,YESBANK,12.9,12.95,12.8,12.9,36303794 -2020-10-21,YESBANK,13.0,13.15,12.65,12.95,76137706 -2020-10-22,YESBANK,12.9,12.95,12.65,12.7,60841978 -2020-10-23,YESBANK,12.7,13.3,12.65,13.3,73134340 -2020-10-26,YESBANK,13.95,13.95,12.9,13.15,187495012 -2020-10-27,YESBANK,13.05,13.1,12.7,12.85,96603556 -2020-10-28,YESBANK,12.8,12.8,12.5,12.5,98681293 -2020-10-29,YESBANK,12.3,12.45,12.15,12.4,58770634 -2020-10-30,YESBANK,12.4,12.6,12.3,12.4,52710399 -2020-11-02,YESBANK,12.45,12.5,12.2,12.25,49849401 -2020-11-03,YESBANK,12.4,12.4,12.25,12.25,47277462 -2020-11-04,YESBANK,12.3,12.4,12.2,12.25,45799739 -2020-11-05,YESBANK,12.25,12.4,12.25,12.3,32619961 -2020-11-06,YESBANK,12.3,12.35,12.2,12.3,83956341 -2020-11-09,YESBANK,12.35,12.9,12.25,12.9,128615608 -2020-11-10,YESBANK,13.5,13.5,13.5,13.5,80270780 -2020-11-11,YESBANK,14.15,14.15,14.15,14.15,54007188 -2020-11-12,YESBANK,14.7,14.7,13.6,14.35,480646515 -2020-11-13,YESBANK,14.25,14.85,13.95,14.55,232152650 -2020-11-14,YESBANK,14.8,14.9,14.5,14.55,66249326 -2020-11-17,YESBANK,14.65,14.7,14.4,14.65,192776749 -2020-11-18,YESBANK,14.65,14.85,14.45,14.7,207060545 -2020-11-19,YESBANK,14.55,14.7,14.05,14.25,200887914 -2020-11-20,YESBANK,14.3,14.65,14.1,14.55,183959497 -2020-11-23,YESBANK,14.65,14.9,14.25,14.55,305463387 -2020-11-24,YESBANK,14.6,14.75,14.5,14.7,173079102 -2020-11-25,YESBANK,14.75,14.75,14.05,14.15,157534267 -2020-11-26,YESBANK,14.15,14.25,13.85,14.1,126306469 -2020-11-27,YESBANK,14.2,14.8,14.05,14.7,21419226 -2020-12-01,YESBANK,15.4,15.4,15.05,15.4,384256021 -2020-12-02,YESBANK,15.7,15.9,14.85,15.45,311349886 -2020-12-03,YESBANK,15.65,15.8,15.25,15.45,152445535 -2020-12-04,YESBANK,15.6,15.6,15.05,15.35,149691622 -2020-12-07,YESBANK,15.65,15.85,15.5,15.75,193242183 -2020-12-08,YESBANK,16.0,17.3,16.0,17.3,562741066 -2020-12-09,YESBANK,18.25,19.0,18.05,19.0,488175314 -2020-12-10,YESBANK,20.0,20.75,19.15,20.45,662896680 -2020-12-11,YESBANK,20.75,20.75,19.45,19.45,444459632 -2020-12-14,YESBANK,19.4,19.45,18.5,18.5,136661650 -2020-12-15,YESBANK,17.8,18.45,17.6,18.3,446734713 -2020-12-16,YESBANK,18.7,19.2,18.4,18.85,250939029 -2020-12-17,YESBANK,18.9,18.9,18.15,18.25,131495445 -2020-12-18,YESBANK,18.15,19.1,17.55,18.9,283132487 -2020-12-21,YESBANK,18.95,19.0,18.0,18.0,168955038 -2020-12-22,YESBANK,17.4,17.6,17.1,17.3,284913909 -2020-12-23,YESBANK,17.5,17.85,17.05,17.6,216066991 -2020-12-24,YESBANK,17.9,18.0,17.3,17.55,124638448 -2020-12-28,YESBANK,17.8,18.2,17.55,17.8,149082382 -2020-12-29,YESBANK,17.85,18.0,17.6,17.75,103589664 -2020-12-30,YESBANK,17.7,17.85,17.45,17.75,79131606 -2021-01-01,YESBANK,17.85,18.45,17.8,18.0,146080241 -2021-01-04,YESBANK,18.4,18.6,17.9,18.0,214860840 -2021-01-05,YESBANK,17.95,18.25,17.75,18.0,172429356 -2021-01-06,YESBANK,18.2,18.4,17.8,18.0,196901365 -2021-01-07,YESBANK,18.2,18.35,17.85,18.0,157589035 -2021-01-08,YESBANK,18.2,18.3,17.8,18.05,183783931 -2021-01-11,YESBANK,18.3,18.55,17.85,17.95,189373243 -2021-01-12,YESBANK,17.85,18.5,17.6,18.05,320993651 -2021-01-13,YESBANK,18.15,18.3,17.15,17.8,280118603 -2021-01-14,YESBANK,17.85,18.1,17.6,17.85,141291865 -2021-01-15,YESBANK,17.8,17.85,17.25,17.6,163516334 -2021-01-18,YESBANK,18.1,18.1,17.45,17.7,210883697 -2021-01-19,YESBANK,17.85,18.0,17.6,17.9,128056245 -2021-01-20,YESBANK,17.95,18.0,17.4,17.65,196996362 -2021-01-21,YESBANK,17.7,17.8,17.15,17.25,229436846 -2021-01-22,YESBANK,17.35,17.5,16.75,17.0,220887609 -2021-01-25,YESBANK,17.4,17.5,16.25,16.35,326357534 -2021-01-27,YESBANK,16.2,16.2,15.7,15.75,224836150 -2021-01-28,YESBANK,15.2,15.4,15.0,15.05,312839641 -2021-01-29,YESBANK,15.1,15.8,15.0,15.75,183110147 -2021-02-01,YESBANK,16.0,16.5,15.45,16.4,186599301 -2021-02-02,YESBANK,16.55,16.85,16.1,16.55,180587323 -2021-02-03,YESBANK,16.65,16.65,16.2,16.25,88995339 -2021-02-04,YESBANK,16.25,16.55,16.05,16.2,129199434 -2021-02-05,YESBANK,16.85,17.45,16.75,16.9,235552294 -2021-02-08,YESBANK,17.15,17.3,16.9,17.05,132788785 -2021-02-09,YESBANK,17.1,17.1,16.6,16.65,94882109 -2021-02-10,YESBANK,16.65,16.7,16.3,16.4,80183508 -2021-02-11,YESBANK,16.4,16.7,16.3,16.5,58079419 -2021-02-12,YESBANK,16.5,16.55,16.35,16.4,47492701 -2021-02-15,YESBANK,16.4,16.6,16.15,16.25,64057989 -2021-02-16,YESBANK,16.25,16.35,15.95,16.05,77478438 -2021-02-17,YESBANK,16.05,16.1,15.75,15.9,87586901 -2021-02-18,YESBANK,15.85,16.55,15.65,16.15,172725915 -2021-02-19,YESBANK,16.15,16.3,15.85,15.95,94798271 -2021-02-22,YESBANK,16.0,16.0,15.55,15.6,75367244 -2021-02-23,YESBANK,15.6,15.75,15.5,15.6,65178836 -2021-02-24,YESBANK,15.8,16.4,15.7,16.1,100496229 -2021-02-25,YESBANK,16.1,16.35,16.05,16.1,69277131 -2021-02-26,YESBANK,15.8,15.95,15.65,15.75,115922281 -2021-03-01,YESBANK,15.95,16.9,15.75,16.3,182912199 -2021-03-02,YESBANK,16.5,16.65,16.25,16.3,82198118 -2021-03-03,YESBANK,16.4,16.55,16.25,16.35,95262247 -2021-03-04,YESBANK,16.25,16.75,16.05,16.6,147502225 -2021-03-05,YESBANK,16.6,16.9,16.3,16.35,102085430 -2021-03-08,YESBANK,16.55,16.65,16.25,16.25,67424765 -2021-03-09,YESBANK,16.25,16.4,15.95,16.05,77245066 -2021-03-10,YESBANK,16.1,16.25,16.0,16.05,44844215 -2021-03-12,YESBANK,16.0,16.25,15.85,15.9,81941288 -2021-03-15,YESBANK,15.7,15.75,15.45,15.65,80249970 -2021-03-16,YESBANK,15.65,15.65,15.4,15.45,53393224 -2021-03-17,YESBANK,15.45,15.55,15.05,15.1,81186413 -2021-03-18,YESBANK,15.2,15.3,14.8,14.9,92968773 -2021-03-19,YESBANK,14.85,15.05,14.3,14.95,133410477 -2021-03-22,YESBANK,14.95,15.1,14.75,14.85,62159949 -2021-03-23,YESBANK,14.9,15.05,14.75,14.9,61085946 -2021-03-24,YESBANK,14.85,15.0,14.6,14.65,59903730 -2021-03-25,YESBANK,14.65,14.7,14.1,14.2,110609689 -2021-03-26,YESBANK,14.25,14.5,14.0,14.05,106766399 -2021-03-30,YESBANK,14.15,16.85,14.0,16.3,336230897 -2021-03-31,YESBANK,16.15,16.25,15.4,15.6,208381534 -2021-04-01,YESBANK,15.65,15.85,15.35,15.7,93196660 -2021-04-05,YESBANK,15.85,15.95,15.2,15.5,83064018 -2021-04-06,YESBANK,15.65,15.85,15.5,15.6,59808985 -2021-04-07,YESBANK,15.6,15.7,15.4,15.6,50497122 -2021-04-08,YESBANK,15.65,15.7,15.5,15.55,45104506 -2021-04-09,YESBANK,15.55,15.65,15.4,15.45,40565587 -2021-04-12,YESBANK,15.2,15.25,14.4,14.45,123708161 -2021-04-13,YESBANK,14.4,14.75,14.3,14.7,79542179 -2021-04-15,YESBANK,14.7,14.7,14.4,14.55,58323051 -2021-04-16,YESBANK,14.55,14.8,14.45,14.6,65324005 -2021-04-19,YESBANK,14.2,14.3,14.05,14.2,75069350 -2021-04-20,YESBANK,14.3,14.35,14.0,14.05,79998707 -2021-04-22,YESBANK,14.0,14.2,13.9,14.05,65105485 -2021-04-23,YESBANK,14.0,14.15,13.9,14.0,89475097 -2021-04-26,YESBANK,14.05,14.2,14.0,14.05,73016298 -2021-04-27,YESBANK,14.05,15.05,14.0,14.75,127545345 -2021-04-28,YESBANK,14.8,15.05,14.75,14.8,81387698 -2021-04-29,YESBANK,14.95,15.15,14.35,14.5,135559239 -2021-04-30,YESBANK,14.5,14.8,14.4,14.55,98365622 -2021-05-03,YESBANK,12.85,14.0,12.85,13.9,248997751 -2021-05-04,YESBANK,14.0,14.15,13.8,13.85,104431586 -2021-05-05,YESBANK,13.95,14.05,13.8,13.85,55591203 -2021-05-06,YESBANK,13.9,13.9,13.5,13.55,122661349 -2021-05-07,YESBANK,13.65,13.65,13.3,13.35,120981135 -2021-05-10,YESBANK,13.4,13.45,13.05,13.1,113970494 -2021-05-11,YESBANK,13.1,13.4,13.0,13.15,141571542 -2021-05-12,YESBANK,13.15,13.75,13.1,13.3,159663998 -2021-05-14,YESBANK,13.4,13.45,13.15,13.2,85666983 -2021-05-17,YESBANK,13.25,13.4,13.25,13.35,95074257 -2021-05-18,YESBANK,13.4,13.5,13.25,13.35,82571190 -2021-05-19,YESBANK,13.35,13.4,13.2,13.3,87038860 -2021-05-20,YESBANK,13.35,13.4,13.15,13.25,75911849 -2021-05-21,YESBANK,13.3,13.4,13.15,13.35,112270395 -2021-05-24,YESBANK,13.35,14.1,13.3,13.85,300924526 -2021-05-25,YESBANK,13.85,13.85,13.45,13.6,86120404 -2021-05-26,YESBANK,13.65,13.7,13.4,13.45,110243035 -2021-05-27,YESBANK,13.5,13.6,13.3,13.4,211323869 -2021-05-28,YESBANK,13.4,13.5,13.3,13.35,82458603 -2021-05-31,YESBANK,13.4,13.6,13.35,13.5,65555223 -2021-06-01,YESBANK,13.5,13.55,13.3,13.35,59365980 -2021-06-02,YESBANK,13.35,13.6,13.35,13.45,77114380 -2021-06-03,YESBANK,13.5,13.6,13.4,13.5,87413665 -2021-06-04,YESBANK,13.55,13.9,13.5,13.75,183326321 -2021-06-07,YESBANK,13.85,15.2,13.8,15.05,566089990 -2021-06-08,YESBANK,15.2,15.55,14.55,14.75,283140374 -2021-06-09,YESBANK,14.85,15.05,14.1,14.2,224789425 -2021-06-10,YESBANK,14.25,14.8,14.2,14.65,128849317 -2021-06-11,YESBANK,14.9,15.0,14.35,14.4,135479511 -2021-06-14,YESBANK,14.4,14.4,13.9,14.1,157306721 -2021-06-15,YESBANK,14.15,14.35,14.05,14.1,76892324 -2021-06-16,YESBANK,14.15,14.3,14.0,14.0,77914829 -2021-06-17,YESBANK,13.9,14.1,13.7,13.75,104336143 -2021-06-18,YESBANK,13.8,13.9,13.45,13.75,105351801 -2021-06-21,YESBANK,13.65,14.05,13.35,13.9,123963605 -2021-06-22,YESBANK,14.1,14.1,13.75,13.8,93776874 -2021-06-23,YESBANK,13.85,13.95,13.6,13.7,78472594 -2021-06-24,YESBANK,13.75,13.9,13.6,13.6,83838008 -2021-06-25,YESBANK,13.65,13.75,13.55,13.65,64386105 -2021-06-28,YESBANK,13.7,13.8,13.6,13.65,55278874 -2021-06-29,YESBANK,13.65,13.8,13.5,13.55,77004331 -2021-06-30,YESBANK,13.6,13.9,13.5,13.55,106479676 -2021-07-01,YESBANK,13.55,13.7,13.5,13.55,70546748 -2021-07-02,YESBANK,13.55,13.7,13.5,13.55,55229264 -2021-07-05,YESBANK,13.65,13.65,13.45,13.45,70053302 -2021-07-06,YESBANK,13.45,13.55,13.3,13.35,62417703 -2021-07-07,YESBANK,13.35,13.45,13.3,13.3,61558174 -2021-07-08,YESBANK,13.35,13.45,13.3,13.35,68507663 -2021-07-09,YESBANK,13.35,13.35,13.2,13.25,67070257 -2021-07-12,YESBANK,13.25,13.35,13.05,13.1,102986230 -2021-07-13,YESBANK,13.15,13.25,12.95,13.0,101454204 -2021-07-14,YESBANK,13.05,13.05,13.0,13.05,36945483 -2021-07-15,YESBANK,13.05,13.85,13.0,13.55,184390448 -2021-07-16,YESBANK,13.6,13.6,13.3,13.4,66607893 -2021-07-19,YESBANK,13.3,13.35,13.15,13.2,96849269 -2021-07-20,YESBANK,13.25,13.25,12.9,12.95,133935082 -2021-07-22,YESBANK,13.05,13.2,13.0,13.0,52313522 -2021-07-23,YESBANK,13.1,13.2,13.0,13.05,67760836 -2021-07-26,YESBANK,13.8,14.1,13.25,13.3,252916364 -2021-07-27,YESBANK,13.35,13.4,13.0,13.05,135122387 -2021-07-28,YESBANK,13.1,13.1,12.85,12.95,129141525 -2021-07-29,YESBANK,13.0,13.05,12.8,12.85,74498391 -2021-07-30,YESBANK,12.9,12.95,12.7,12.75,99429624 -2021-08-02,YESBANK,12.85,12.9,12.7,12.75,92948479 -2021-08-03,YESBANK,12.8,12.85,12.7,12.75,62836740 -2021-08-04,YESBANK,12.8,12.85,12.6,12.65,93050718 -2021-08-05,YESBANK,12.65,12.7,12.3,12.4,83509704 -2021-08-06,YESBANK,12.45,12.75,12.4,12.5,64413341 -2021-08-09,YESBANK,12.6,12.65,12.4,12.45,45466916 -2021-08-10,YESBANK,12.4,12.95,12.3,12.3,87906293 -2021-08-11,YESBANK,12.35,12.35,11.9,11.95,120719125 -2021-08-12,YESBANK,12.0,12.15,11.9,11.95,75856427 -2021-08-13,YESBANK,12.0,12.05,11.85,11.9,78563651 -2021-08-16,YESBANK,11.95,11.95,11.6,11.7,63301331 -2021-08-17,YESBANK,11.7,11.75,11.2,11.25,102193711 -2021-08-18,YESBANK,11.3,11.45,11.1,11.3,100746217 -2021-08-20,YESBANK,11.2,11.2,11.05,11.15,74548015 -2021-08-23,YESBANK,11.25,11.3,10.5,10.8,129880959 -2021-08-24,YESBANK,10.85,11.25,10.7,11.0,128570784 -2021-08-25,YESBANK,10.95,11.15,10.8,10.95,99499009 -2021-08-26,YESBANK,10.95,11.25,10.9,10.95,91932265 -2021-08-27,YESBANK,10.95,11.15,10.9,11.05,62585083 -2021-08-30,YESBANK,11.15,11.15,10.8,10.9,115836903 -2021-08-31,YESBANK,10.9,11.0,10.75,10.8,89884569 -2021-09-01,YESBANK,10.8,11.4,10.75,11.1,151330531 -2021-09-02,YESBANK,11.15,11.4,10.95,11.15,159594864 -2021-09-03,YESBANK,11.2,11.25,11.05,11.1,111419956 -2021-09-06,YESBANK,11.15,11.2,10.95,11.0,58976619 -2021-09-07,YESBANK,11.05,11.05,10.8,10.9,59519176 -2021-09-08,YESBANK,10.95,11.4,10.9,10.9,146456916 -2021-09-09,YESBANK,10.9,11.1,10.8,10.95,89310141 -2021-09-13,YESBANK,11.0,11.15,10.9,11.1,115738343 -2021-09-14,YESBANK,11.1,12.85,11.05,12.45,777602458 -2021-09-15,YESBANK,12.6,12.85,12.3,12.7,338102064 -2021-09-16,YESBANK,12.95,15.05,12.9,14.7,910231884 -2021-09-17,YESBANK,14.35,14.5,12.95,13.25,582883624 -2021-09-20,YESBANK,13.0,13.75,12.7,12.8,180681962 -2021-09-21,YESBANK,12.9,13.05,12.55,13.0,110549666 -2021-09-22,YESBANK,13.1,13.4,13.05,13.15,90746640 -2021-09-23,YESBANK,13.25,13.35,12.95,13.0,78550572 -2021-09-24,YESBANK,13.0,13.3,12.8,12.85,71409608 -2021-09-27,YESBANK,13.0,13.0,12.8,12.9,54816217 -2021-09-28,YESBANK,13.0,13.2,12.55,12.75,115261485 -2021-09-29,YESBANK,12.65,12.85,12.2,12.3,195039117 -2021-09-30,YESBANK,12.35,12.75,12.3,12.55,67706218 -2021-10-01,YESBANK,12.5,13.4,12.4,12.85,199414914 -2021-10-04,YESBANK,13.05,13.2,13.0,13.1,88762032 -2021-10-05,YESBANK,13.1,13.2,13.0,13.1,96849882 -2021-10-06,YESBANK,13.15,13.5,13.0,13.05,124309047 -2021-10-07,YESBANK,13.15,13.45,12.85,13.15,150895888 -2021-10-08,YESBANK,13.3,13.5,13.15,13.2,82980014 -2021-10-11,YESBANK,13.3,13.35,13.05,13.05,58760797 -2021-10-12,YESBANK,13.1,13.35,13.0,13.2,107152589 -2021-10-13,YESBANK,13.3,13.35,13.2,13.25,76105307 -2021-10-14,YESBANK,13.25,13.45,13.2,13.2,82128218 -2021-10-18,YESBANK,13.45,14.35,13.35,13.95,327306508 -2021-10-19,YESBANK,14.1,14.25,13.5,13.6,146859092 -2021-10-20,YESBANK,13.6,13.75,13.3,13.5,100540663 -2021-10-21,YESBANK,13.6,14.45,13.5,14.3,248334945 -2021-10-22,YESBANK,14.55,14.65,13.4,13.75,332024855 -2021-10-25,YESBANK,14.0,14.1,13.2,13.35,156375061 -2021-10-26,YESBANK,13.35,13.65,13.25,13.45,103292300 -2021-10-27,YESBANK,13.5,13.6,13.0,13.05,148970323 -2021-10-28,YESBANK,13.1,13.1,12.65,12.75,122032074 -2021-10-29,YESBANK,12.95,13.05,12.55,12.8,105143336 -2021-11-01,YESBANK,12.85,13.25,12.7,13.05,95919811 -2021-11-02,YESBANK,13.05,13.25,13.0,13.05,60470098 -2021-11-03,YESBANK,13.1,13.15,12.95,13.0,50990867 -2021-11-04,YESBANK,13.05,13.25,13.0,13.15,25871499 -2021-11-08,YESBANK,13.2,13.45,13.05,13.1,68845607 -2021-11-09,YESBANK,13.15,13.25,13.05,13.1,40719001 -2021-11-10,YESBANK,13.1,13.15,13.0,13.0,42806649 -2021-11-11,YESBANK,13.25,13.6,13.2,13.25,122452763 -2021-11-12,YESBANK,13.3,13.4,13.05,13.15,43718885 -2021-11-15,YESBANK,13.2,13.25,13.0,13.05,48088769 -2021-11-16,YESBANK,13.1,13.2,13.0,13.05,58369877 -2021-11-17,YESBANK,13.0,13.15,12.95,13.0,33082573 -2021-11-18,YESBANK,13.05,13.05,12.8,12.85,59537598 -2021-11-22,YESBANK,12.85,12.9,12.5,12.55,84612273 -2021-11-23,YESBANK,12.55,12.7,12.45,12.55,69774910 -2021-11-24,YESBANK,12.6,12.95,12.45,12.6,61441021 -2021-11-25,YESBANK,12.6,12.8,12.55,12.75,49158856 -2021-11-26,YESBANK,12.65,12.7,12.4,12.45,74233939 -2021-11-29,YESBANK,12.35,12.45,12.15,12.15,68776074 -2021-11-30,YESBANK,12.15,12.95,12.1,12.4,187690847 -2021-12-01,YESBANK,12.25,12.7,12.15,12.45,111430763 -2021-12-02,YESBANK,12.6,12.7,12.5,12.6,42857712 -2021-12-03,YESBANK,12.65,12.7,12.5,12.55,59708926 -2021-12-06,YESBANK,12.6,12.9,12.5,12.6,82373982 -2021-12-07,YESBANK,12.65,13.7,12.6,13.1,318018723 -2021-12-08,YESBANK,13.25,13.45,13.1,13.25,89385559 -2021-12-09,YESBANK,13.3,14.2,13.25,14.0,371016070 -2021-12-10,YESBANK,14.2,14.65,14.05,14.45,287016764 -2021-12-13,YESBANK,14.7,14.95,13.8,14.0,255950390 -2021-12-14,YESBANK,13.8,14.2,13.7,13.95,137444898 -2021-12-15,YESBANK,13.9,14.15,13.7,13.75,113529974 -2021-12-16,YESBANK,13.9,14.05,13.3,13.4,122729693 -2021-12-17,YESBANK,13.55,13.6,13.05,13.15,111405508 -2021-12-20,YESBANK,13.05,13.05,12.55,12.75,126631534 -2021-12-21,YESBANK,13.05,13.25,12.85,13.0,82841162 -2021-12-22,YESBANK,13.2,13.7,13.15,13.65,131722111 -2021-12-23,YESBANK,13.8,13.85,13.5,13.55,71313187 -2021-12-24,YESBANK,13.6,13.65,13.15,13.25,84988162 -2021-12-27,YESBANK,13.15,13.45,13.05,13.2,62329124 -2021-12-28,YESBANK,13.25,13.6,13.2,13.45,97031374 -2021-12-29,YESBANK,13.5,14.15,13.45,13.9,125963208 -2021-12-30,YESBANK,13.9,13.95,13.5,13.55,77192964 -2022-01-03,YESBANK,13.7,14.4,13.65,14.05,233646824 -2022-01-04,YESBANK,14.1,14.65,14.05,14.5,239478313 -2022-01-05,YESBANK,14.55,14.95,14.4,14.5,312373031 -2022-01-06,YESBANK,14.25,14.45,14.1,14.25,125481711 -2022-01-07,YESBANK,14.3,14.55,13.45,13.95,163782823 -2022-01-10,YESBANK,13.95,14.25,13.9,14.0,85450112 -2022-01-11,YESBANK,14.1,14.2,13.8,13.9,108029504 -2022-01-12,YESBANK,13.95,14.0,13.7,13.75,70742108 -2022-01-13,YESBANK,13.85,14.2,13.6,14.0,132643682 -2022-01-14,YESBANK,13.95,14.15,13.85,14.05,76620802 -2022-01-17,YESBANK,14.1,14.2,14.0,14.1,46460460 -2022-01-18,YESBANK,14.1,14.15,13.7,13.8,98757385 -2022-01-19,YESBANK,13.9,13.9,13.7,13.8,79519938 -2022-01-20,YESBANK,13.8,14.0,13.75,13.8,54861059 -2022-01-21,YESBANK,13.85,13.85,13.6,13.75,67086949 -2022-01-24,YESBANK,14.2,14.2,13.4,13.45,200908635 -2022-01-25,YESBANK,13.35,13.8,13.25,13.6,98939782 -2022-01-27,YESBANK,13.5,13.65,13.35,13.55,95789692 -2022-01-28,YESBANK,13.55,13.8,13.3,13.35,81562705 -2022-01-31,YESBANK,13.5,13.6,13.2,13.3,82299006 -2022-02-01,YESBANK,13.4,13.6,13.1,13.35,108761671 -2022-02-02,YESBANK,13.5,13.8,13.4,13.65,74842792 -2022-02-03,YESBANK,13.65,13.7,13.35,13.45,59047564 -2022-02-04,YESBANK,13.6,13.85,13.55,13.7,102260941 -2022-02-07,YESBANK,13.9,14.15,13.7,13.95,107878882 -2022-02-08,YESBANK,14.05,14.25,14.0,14.15,148021736 -2022-02-09,YESBANK,14.25,14.35,14.05,14.1,68633731 -2022-02-10,YESBANK,14.15,14.2,13.8,13.85,65567550 -2022-02-11,YESBANK,13.85,14.2,13.75,13.9,105169399 -2022-02-14,YESBANK,13.8,13.85,13.2,13.25,115019220 -2022-02-15,YESBANK,13.3,13.6,13.05,13.5,97078149 -2022-02-16,YESBANK,13.65,13.7,13.5,13.55,61575713 -2022-02-17,YESBANK,13.65,13.9,13.4,13.8,88068465 -2022-02-18,YESBANK,13.9,14.1,13.8,13.9,67852119 -2022-02-21,YESBANK,13.75,13.8,13.6,13.65,64338345 -2022-02-22,YESBANK,13.45,13.75,13.35,13.6,110047883 -2022-02-23,YESBANK,13.7,13.9,13.6,13.85,74202361 -2022-02-24,YESBANK,13.45,13.65,12.5,12.6,172480925 -2022-02-25,YESBANK,12.85,13.35,12.85,13.15,102883520 -2022-02-28,YESBANK,13.05,13.35,12.9,13.25,138460582 -2022-03-02,YESBANK,13.2,13.25,12.6,12.9,129830542 -2022-03-03,YESBANK,13.15,13.2,12.8,12.95,118672276 -2022-03-04,YESBANK,13.2,13.2,12.75,12.8,126930611 -2022-03-07,YESBANK,12.7,12.8,12.6,12.65,88242222 -2022-03-08,YESBANK,12.65,12.85,12.6,12.75,86562937 -2022-03-09,YESBANK,12.8,12.95,12.65,12.75,122615702 -2022-03-10,YESBANK,12.9,13.0,12.75,12.85,123845769 -2022-03-11,YESBANK,12.85,12.9,12.7,12.75,58891356 -2022-03-14,YESBANK,12.75,12.85,12.65,12.7,69297435 -2022-03-15,YESBANK,12.8,12.8,12.6,12.7,82661443 -2022-03-16,YESBANK,12.8,12.85,12.75,12.8,63630406 -2022-03-17,YESBANK,12.9,13.4,12.25,12.95,820519351 -2022-03-21,YESBANK,13.2,13.45,12.9,12.95,132143743 -2022-03-22,YESBANK,13.05,13.05,12.75,12.8,80397218 -2022-03-23,YESBANK,12.9,13.0,12.8,12.85,77401990 -2022-03-24,YESBANK,12.8,12.85,12.75,12.75,46327191 -2022-03-25,YESBANK,12.8,12.85,12.65,12.7,48911163 -2022-03-28,YESBANK,12.75,12.8,12.5,12.55,81110072 -2022-03-29,YESBANK,12.6,12.8,12.45,12.55,89485918 -2022-03-30,YESBANK,12.65,12.75,12.1,12.25,234110133 -2022-03-31,YESBANK,12.25,12.45,12.2,12.3,94468344 -2022-04-01,YESBANK,12.25,12.7,12.25,12.65,87342736 -2022-04-04,YESBANK,12.75,13.2,12.7,13.1,114480211 -2022-04-05,YESBANK,13.25,13.25,12.95,13.0,91829702 -2022-04-06,YESBANK,13.0,15.2,12.9,14.7,559694362 -2022-04-07,YESBANK,15.3,16.25,14.9,15.55,894347658 -2022-04-08,YESBANK,15.65,16.05,15.15,15.65,388365991 -2022-04-11,YESBANK,15.65,15.7,15.0,15.1,196889010 -2022-04-12,YESBANK,15.0,15.15,14.4,14.65,174419841 -2022-04-13,YESBANK,14.7,14.9,14.5,14.55,70370226 -2022-04-18,YESBANK,14.45,14.45,13.8,14.1,99356804 -2022-04-19,YESBANK,14.1,14.2,13.55,13.75,75612704 -2022-04-20,YESBANK,13.8,14.15,13.7,13.9,78987240 -2022-04-21,YESBANK,14.0,14.25,13.95,14.15,75566285 -2022-04-22,YESBANK,14.05,14.2,13.9,13.95,55184187 -2022-04-25,YESBANK,13.85,13.9,13.65,13.75,80863122 -2022-04-26,YESBANK,13.7,14.05,13.65,13.75,53580878 -2022-04-27,YESBANK,13.7,13.75,13.5,13.55,50823471 -2022-04-28,YESBANK,13.6,13.75,13.45,13.65,52950069 -2022-04-29,YESBANK,13.7,13.95,13.55,13.65,79999730 -2022-05-02,YESBANK,14.25,14.5,13.65,13.8,154079451 -2022-05-04,YESBANK,13.9,13.95,13.45,13.55,100802126 -2022-05-05,YESBANK,13.7,13.8,13.45,13.5,62604654 -2022-05-06,YESBANK,13.4,13.4,13.1,13.2,70858847 -2022-05-09,YESBANK,13.05,13.2,12.9,12.95,80727091 -2022-05-10,YESBANK,12.95,13.2,12.9,13.0,69056902 -2022-05-11,YESBANK,13.05,13.1,12.6,12.85,97715454 -2022-05-12,YESBANK,12.85,12.85,12.5,12.55,108927333 -2022-05-13,YESBANK,12.7,12.85,12.45,12.45,69982971 -2022-05-16,YESBANK,12.55,12.8,12.5,12.7,46521622 -2022-05-17,YESBANK,12.8,13.5,12.7,13.3,162808205 -2022-05-18,YESBANK,13.5,14.0,13.2,13.9,197553271 -2022-05-19,YESBANK,13.5,14.05,13.25,13.45,162559992 -2022-05-20,YESBANK,13.75,14.3,13.65,13.95,154935644 -2022-05-23,YESBANK,14.0,14.15,13.7,13.75,121476707 -2022-05-24,YESBANK,13.75,13.9,13.4,13.45,81452469 -2022-05-25,YESBANK,13.5,13.55,12.95,13.05,88268100 -2022-05-26,YESBANK,13.1,13.45,12.8,13.25,50038976 -2022-05-27,YESBANK,13.5,13.55,13.25,13.4,45731067 -2022-05-30,YESBANK,13.45,13.55,13.35,13.45,35028932 -2022-05-31,YESBANK,13.45,13.5,13.05,13.15,61918137 -2022-06-01,YESBANK,13.15,13.3,13.1,13.25,34785728 -2022-06-02,YESBANK,13.45,13.55,13.3,13.35,38822401 -2022-06-03,YESBANK,13.45,13.55,13.15,13.25,35997270 -2022-06-06,YESBANK,13.2,13.35,13.1,13.15,32648669 -2022-06-07,YESBANK,13.15,13.25,13.05,13.05,31123663 -2022-06-08,YESBANK,13.1,13.45,13.05,13.2,40720659 -2022-06-09,YESBANK,13.2,13.25,13.05,13.2,31264919 -2022-06-10,YESBANK,13.15,13.2,12.85,12.95,43479577 -2022-06-13,YESBANK,12.85,12.95,12.75,12.8,41876039 -2022-06-14,YESBANK,12.8,12.9,12.65,12.7,28710092 -2022-06-15,YESBANK,12.75,13.0,12.7,12.75,45778927 -2022-06-16,YESBANK,12.85,12.9,12.45,12.5,60215220 -2022-06-17,YESBANK,12.55,12.7,12.35,12.45,89833411 -2022-06-20,YESBANK,12.45,12.75,12.25,12.35,93738331 -2022-06-21,YESBANK,12.4,12.65,12.35,12.6,39274440 -2022-06-22,YESBANK,12.6,12.6,12.45,12.45,26497740 -2022-06-23,YESBANK,12.5,12.65,12.4,12.45,27841070 -2022-06-24,YESBANK,12.5,13.05,12.5,12.75,86625594 -2022-06-27,YESBANK,12.9,12.95,12.7,12.85,33445377 -2022-06-28,YESBANK,12.85,12.9,12.65,12.85,33141182 -2022-06-29,YESBANK,12.75,12.9,12.7,12.7,26528632 -2022-06-30,YESBANK,12.7,12.8,12.6,12.65,33846649 -2022-07-01,YESBANK,12.65,12.75,12.55,12.65,18633694 -2022-07-04,YESBANK,12.65,12.75,12.6,12.65,21510057 -2022-07-05,YESBANK,12.7,12.85,12.6,12.65,20011968 -2022-07-06,YESBANK,12.65,12.7,12.55,12.65,23304730 -2022-07-07,YESBANK,12.7,12.95,12.7,12.85,27916898 -2022-07-08,YESBANK,12.9,12.95,12.7,12.8,19792617 -2022-07-11,YESBANK,12.75,13.35,12.7,13.15,92442757 -2022-07-12,YESBANK,13.15,13.7,13.1,13.35,92851423 -2022-07-13,YESBANK,13.5,13.6,13.15,13.25,50448827 -2022-07-14,YESBANK,13.35,13.5,13.1,13.3,40934758 -2022-07-15,YESBANK,13.35,13.5,13.1,13.3,58240029 -2022-07-18,YESBANK,13.4,13.5,13.25,13.35,62818790 -2022-07-19,YESBANK,13.35,13.55,13.3,13.5,61974559 -2022-07-20,YESBANK,13.6,13.7,13.55,13.6,41676425 -2022-07-21,YESBANK,13.65,14.5,13.55,14.3,166126277 -2022-07-22,YESBANK,14.5,15.0,14.45,14.7,159313294 -2022-07-25,YESBANK,14.85,14.95,13.9,14.25,162099771 -2022-07-26,YESBANK,14.25,14.35,13.65,13.7,85276540 -2022-07-27,YESBANK,13.75,14.9,13.7,14.7,215320288 -2022-07-28,YESBANK,14.8,15.0,14.35,14.55,121638236 -2022-07-29,YESBANK,14.7,15.3,14.65,14.95,240308552 -2022-08-01,YESBANK,15.8,15.8,14.75,15.25,283753874 -2022-08-02,YESBANK,15.4,17.9,15.2,17.15,984540451 -2022-08-03,YESBANK,17.3,17.5,16.15,16.45,380839570 -2022-08-04,YESBANK,16.6,17.05,16.35,16.65,234484381 -2022-08-05,YESBANK,16.8,16.95,16.6,16.65,111491714 -2022-08-08,YESBANK,16.7,16.75,15.95,16.0,130861541 -2022-08-10,YESBANK,16.0,16.05,15.25,15.4,138968107 -2022-08-11,YESBANK,15.65,15.7,15.25,15.4,110441016 -2022-08-12,YESBANK,15.3,15.45,15.15,15.3,73702389 -2022-08-16,YESBANK,15.3,16.0,15.3,15.9,148736090 -2022-08-17,YESBANK,16.0,16.8,15.95,16.55,237169795 -2022-08-18,YESBANK,16.55,16.8,16.35,16.65,121482844 -2022-08-19,YESBANK,16.65,16.75,16.15,16.55,183960328 -2022-08-22,YESBANK,16.5,16.6,16.25,16.35,65541015 -2022-08-23,YESBANK,16.15,16.85,16.15,16.3,119341274 -2022-08-24,YESBANK,16.35,16.75,16.25,16.6,86755636 -2022-08-25,YESBANK,16.8,16.95,16.45,16.5,94097792 -2022-08-26,YESBANK,16.6,16.7,16.4,16.45,61100663 -2022-08-29,YESBANK,16.1,16.35,15.85,16.2,101321244 -2022-08-30,YESBANK,16.25,16.6,16.25,16.45,79280387 -2022-09-01,YESBANK,16.35,16.6,16.35,16.35,75338213 -2022-09-02,YESBANK,16.45,16.5,16.2,16.2,53454387 -2022-09-05,YESBANK,16.25,17.4,16.2,16.65,145151126 -2022-09-06,YESBANK,16.75,17.2,16.5,16.75,126241432 -2022-09-07,YESBANK,16.6,17.45,16.6,17.3,209105496 -2022-09-08,YESBANK,17.5,18.05,17.4,17.75,268170150 -2022-09-09,YESBANK,17.85,18.2,17.3,17.5,193221914 -2022-09-12,YESBANK,17.7,17.8,17.5,17.55,98441497 -2022-09-13,YESBANK,17.65,17.7,17.3,17.45,118386677 -2022-09-14,YESBANK,17.15,17.5,17.1,17.25,137081038 -2022-09-15,YESBANK,17.4,17.6,17.1,17.15,81502917 -2022-09-16,YESBANK,17.15,17.25,16.65,16.75,127305239 -2022-09-19,YESBANK,16.75,16.8,16.3,16.35,103007423 -2022-09-20,YESBANK,16.45,16.85,16.35,16.4,87573547 -2022-09-21,YESBANK,16.85,17.25,16.65,16.9,171508609 -2022-09-22,YESBANK,16.85,17.15,16.6,16.75,99539210 -2022-09-23,YESBANK,16.75,16.75,16.0,16.2,104057075 -2022-09-26,YESBANK,16.0,16.0,15.35,15.5,98094429 -2022-09-27,YESBANK,15.6,15.9,15.45,15.75,66927489 -2022-09-28,YESBANK,15.6,15.75,15.4,15.45,67412435 -2022-09-29,YESBANK,15.6,15.75,15.4,15.5,45476468 -2022-09-30,YESBANK,15.55,15.85,15.4,15.65,86879185 -2022-10-03,YESBANK,15.65,15.75,15.3,15.4,48492331 -2022-10-04,YESBANK,15.65,16.3,15.6,16.2,112076362 -2022-10-06,YESBANK,16.35,16.85,16.25,16.5,149333764 -2022-10-07,YESBANK,16.75,16.75,16.35,16.55,59605751 -2022-10-10,YESBANK,16.4,16.55,16.2,16.45,51241998 -2022-10-11,YESBANK,16.5,16.6,16.05,16.15,48398744 -2022-10-12,YESBANK,16.25,16.3,15.8,16.0,66034496 -2022-10-13,YESBANK,15.95,16.0,15.6,15.8,38929298 -2022-10-14,YESBANK,16.05,16.15,15.7,15.8,60503189 -2022-10-17,YESBANK,15.7,16.05,15.65,15.75,83954100 -2022-10-18,YESBANK,15.85,15.95,15.7,15.85,45399847 -2022-10-19,YESBANK,15.85,16.05,15.8,15.9,44781578 -2022-10-20,YESBANK,15.85,16.0,15.75,15.95,29372277 -2022-10-21,YESBANK,16.15,16.35,15.9,16.05,62881273 -2022-10-24,YESBANK,16.0,16.0,15.6,15.75,39994792 -2022-10-25,YESBANK,15.7,15.85,15.55,15.6,56903508 -2022-10-27,YESBANK,15.65,16.0,15.5,15.75,111351181 -2022-10-28,YESBANK,15.8,15.8,15.6,15.65,27728826 -2022-10-31,YESBANK,15.75,15.8,15.45,15.55,35745633 -2022-11-01,YESBANK,15.6,15.85,15.25,15.5,111914590 -2022-11-02,YESBANK,15.5,15.7,15.4,15.5,53832667 -2022-11-03,YESBANK,15.5,16.3,15.5,16.1,140562676 -2022-11-04,YESBANK,16.25,16.6,16.15,16.45,97341604 -2022-11-07,YESBANK,16.55,16.75,16.4,16.55,77873357 -2022-11-09,YESBANK,16.55,16.7,16.4,16.55,85265325 -2022-11-10,YESBANK,16.5,16.65,16.25,16.5,71558329 -2022-11-11,YESBANK,16.65,16.95,16.4,16.85,112993914 -2022-11-14,YESBANK,16.85,17.4,16.75,17.1,195844509 -2022-11-15,YESBANK,17.1,17.25,16.9,17.05,79191777 -2022-11-16,YESBANK,17.05,17.35,16.9,17.05,106522657 -2022-11-17,YESBANK,17.0,17.25,16.9,16.95,89810845 -2022-11-18,YESBANK,16.95,17.05,16.7,16.85,47492598 -2022-11-21,YESBANK,16.85,16.95,16.5,16.65,65235362 -2022-11-22,YESBANK,16.65,17.4,16.65,17.05,124194131 -2022-11-23,YESBANK,17.05,17.15,16.8,16.85,49441045 -2022-11-24,YESBANK,16.9,17.0,16.85,16.95,41585061 -2022-11-25,YESBANK,16.95,17.2,16.75,16.95,103021350 -2022-11-28,YESBANK,16.95,17.55,16.9,17.15,154681795 -2022-11-29,YESBANK,17.2,17.3,17.0,17.05,64478352 -2022-11-30,YESBANK,17.1,17.35,16.95,17.15,126117843 -2022-12-01,YESBANK,17.2,17.3,17.0,17.05,49791930 -2022-12-02,YESBANK,17.3,17.9,17.25,17.4,292355548 -2022-12-05,YESBANK,17.6,17.8,17.35,17.45,138780670 -2022-12-06,YESBANK,17.35,17.9,17.3,17.5,157373790 -2022-12-07,YESBANK,17.5,17.65,17.35,17.45,132599554 -2022-12-08,YESBANK,17.5,17.8,17.45,17.75,151748493 -2022-12-09,YESBANK,17.7,20.5,17.65,19.7,248261797 -2022-12-12,YESBANK,19.95,21.4,19.65,21.1,919584556 -2022-12-13,YESBANK,21.5,24.35,21.45,23.95,214307356 -2022-12-14,YESBANK,24.05,24.75,21.9,22.1,151563929 -2022-12-15,YESBANK,22.0,22.9,21.45,22.45,568038558 -2022-12-16,YESBANK,22.2,22.45,21.05,21.2,483675727 -2022-12-19,YESBANK,21.5,22.1,21.25,21.4,333082150 -2022-12-20,YESBANK,21.35,21.5,20.6,21.3,294564961 -2022-12-21,YESBANK,21.45,21.65,19.65,19.85,369893062 -2022-12-22,YESBANK,20.05,20.2,18.85,18.95,387642459 -2022-12-23,YESBANK,18.55,18.9,17.25,17.45,401631548 -2022-12-26,YESBANK,17.6,19.95,17.55,19.6,553301260 -2022-12-27,YESBANK,20.2,20.7,19.6,20.15,525572234 -2022-12-28,YESBANK,20.15,20.7,19.65,20.15,411993069 -2022-12-29,YESBANK,19.9,20.35,19.75,20.15,258614432 -2022-12-30,YESBANK,20.5,20.85,20.3,20.6,290592965 -2023-01-02,YESBANK,20.85,22.1,20.75,21.65,495265210 -2023-01-03,YESBANK,21.9,22.25,21.75,22.05,339801604 -2023-01-04,YESBANK,22.2,22.4,20.9,21.35,395137176 -2023-01-05,YESBANK,21.5,21.7,21.15,21.45,207055994 -2023-01-06,YESBANK,21.6,21.75,20.95,21.1,221378840 -2023-01-09,YESBANK,21.4,21.5,21.05,21.25,133642156 -2023-01-10,YESBANK,21.2,21.2,20.35,20.65,217605501 -2023-01-11,YESBANK,20.65,20.65,20.0,20.05,180768626 -2023-01-12,YESBANK,20.1,20.15,19.65,19.9,206504664 -2023-01-13,YESBANK,19.9,20.3,19.65,20.15,177999521 -2023-01-16,YESBANK,20.45,20.55,20.05,20.15,136916066 -2023-01-17,YESBANK,20.2,20.2,19.95,20.1,78608576 -2023-01-18,YESBANK,20.15,20.45,20.0,20.35,97888455 -2023-01-19,YESBANK,20.25,20.35,20.05,20.15,84048843 -2023-01-20,YESBANK,20.15,20.15,19.65,19.75,132306803 -2023-01-23,YESBANK,17.75,18.6,17.45,18.15,461080397 -2023-01-24,YESBANK,18.2,18.5,18.1,18.2,158031026 -2023-01-25,YESBANK,18.2,18.2,17.55,17.9,169888903 -2023-01-27,YESBANK,18.2,18.2,17.3,17.5,186338397 -2023-01-30,YESBANK,17.5,17.9,17.0,17.1,210890783 -2023-01-31,YESBANK,17.1,17.6,16.75,17.25,172354037 -2023-02-01,YESBANK,17.3,17.55,16.65,16.9,165385637 -2023-02-02,YESBANK,16.85,17.25,16.7,16.85,123967342 -2023-02-03,YESBANK,16.95,17.15,16.15,16.45,156969022 -2023-02-06,YESBANK,16.5,17.0,16.4,16.65,208869003 -2023-02-07,YESBANK,16.7,16.95,16.55,16.85,92270861 -2023-02-08,YESBANK,16.95,17.35,16.75,17.1,125682040 -2023-02-09,YESBANK,17.15,17.15,16.75,16.85,77906475 -2023-02-10,YESBANK,16.8,17.3,16.7,17.05,148680021 -2023-02-13,YESBANK,17.05,17.15,16.55,16.7,177648359 -2023-02-14,YESBANK,16.75,16.85,16.25,16.4,67042640 -2023-02-15,YESBANK,16.3,16.5,16.2,16.4,69598730 -2023-02-16,YESBANK,16.4,16.5,16.2,16.25,66369663 -2023-02-17,YESBANK,16.25,16.35,16.0,16.1,60097807 -2023-02-20,YESBANK,16.2,16.75,16.1,16.6,173752454 -2023-02-21,YESBANK,16.75,17.0,16.45,16.7,173188893 -2023-02-22,YESBANK,16.65,16.7,16.1,16.3,106084194 -2023-02-23,YESBANK,16.25,16.55,16.15,16.4,74749112 -2023-02-24,YESBANK,16.45,16.55,16.1,16.15,88544284 -2023-02-27,YESBANK,16.15,16.55,16.0,16.4,94589990 -2023-02-28,YESBANK,16.4,17.65,16.3,17.45,212755636 -2023-03-01,YESBANK,17.55,18.4,17.55,18.3,282273280 -2023-03-02,YESBANK,18.4,18.6,17.3,17.5,246207153 -2023-03-03,YESBANK,17.5,17.7,16.8,16.85,269921902 -2023-03-06,YESBANK,16.8,17.25,16.5,16.9,166703741 -2023-03-08,YESBANK,16.85,16.85,16.4,16.7,99406365 -2023-03-09,YESBANK,16.65,16.95,16.5,16.55,99557952 -2023-03-10,YESBANK,16.4,16.75,16.3,16.5,93220422 -2023-03-13,YESBANK,14.4,16.3,14.4,15.65,560565493 -2023-03-14,YESBANK,15.7,15.95,15.45,15.55,179730170 -2023-03-15,YESBANK,15.5,15.85,15.3,15.35,139128847 -2023-03-16,YESBANK,15.35,15.35,14.8,14.9,207783632 -2023-03-17,YESBANK,15.0,15.85,14.5,15.05,445464706 -2023-03-20,YESBANK,15.4,15.5,15.0,15.35,297633356 -2023-03-21,YESBANK,15.45,15.55,15.15,15.25,185863476 -2023-03-22,YESBANK,15.3,15.5,15.2,15.3,139692815 -2023-03-23,YESBANK,15.25,15.4,14.9,15.2,124581123 -2023-03-24,YESBANK,15.05,15.25,15.0,15.05,93654254 -2023-03-27,YESBANK,15.1,15.3,15.0,15.05,131495843 -2023-03-28,YESBANK,15.1,15.15,14.7,14.75,87761633 -2023-03-29,YESBANK,14.8,15.1,14.75,14.95,111967037 -2023-03-31,YESBANK,15.0,15.2,14.95,15.05,101307931 -2023-04-03,YESBANK,15.1,15.45,15.05,15.35,80090577 -2023-04-05,YESBANK,15.45,15.55,15.15,15.25,57795927 -2023-04-06,YESBANK,15.25,15.6,15.2,15.4,69023622 -2023-04-10,YESBANK,15.45,15.45,15.15,15.2,58424414 -2023-04-11,YESBANK,15.25,15.4,15.15,15.2,43019043 -2023-04-12,YESBANK,15.25,15.5,15.15,15.4,57667885 -2023-04-13,YESBANK,15.5,15.55,15.2,15.35,76131404 -2023-04-17,YESBANK,15.35,15.4,15.25,15.35,61971667 -2023-04-18,YESBANK,15.35,16.8,15.3,16.65,346144836 -2023-04-19,YESBANK,16.8,17.3,16.4,16.55,267886872 -2023-04-20,YESBANK,16.6,16.75,16.45,16.5,93150119 -2023-04-21,YESBANK,16.6,16.6,16.1,16.2,86456901 -2023-04-24,YESBANK,15.5,16.0,15.5,15.7,163198015 -2023-04-25,YESBANK,15.75,15.8,15.45,15.55,99104709 -2023-04-26,YESBANK,15.5,15.95,15.4,15.5,128851297 -2023-04-27,YESBANK,15.5,15.7,15.5,15.6,41936192 -2023-04-28,YESBANK,15.65,15.85,15.6,15.7,79514507 -2023-05-02,YESBANK,15.75,16.1,15.7,15.95,117555064 -2023-05-03,YESBANK,15.95,16.4,15.85,16.15,83692417 -2023-05-04,YESBANK,16.2,16.3,16.0,16.05,85512962 -2023-05-05,YESBANK,16.0,16.15,15.9,15.95,47642044 -2023-05-08,YESBANK,16.0,16.2,15.95,16.1,59725157 -2023-05-09,YESBANK,16.1,16.25,16.0,16.1,76780928 -2023-05-10,YESBANK,16.05,16.15,15.8,15.95,77871060 -2023-05-11,YESBANK,16.0,16.15,15.95,16.1,49450726 -2023-05-12,YESBANK,16.1,16.15,15.8,15.95,58478892 -2023-05-15,YESBANK,15.95,16.0,15.75,15.85,44787937 -2023-05-16,YESBANK,15.9,16.15,15.8,15.9,95893603 -2023-05-17,YESBANK,15.95,16.05,15.85,15.9,85822286 -2023-05-18,YESBANK,15.95,16.0,15.65,15.7,60436667 -2023-05-19,YESBANK,15.75,15.8,15.55,15.65,53851070 -2023-05-22,YESBANK,15.7,15.8,15.6,15.65,41531446 -2023-05-23,YESBANK,15.65,15.75,15.5,15.55,49358138 -2023-05-24,YESBANK,15.55,15.7,15.5,15.6,45339237 -2023-05-25,YESBANK,15.55,15.75,15.5,15.5,67397531 -2023-05-26,YESBANK,15.55,15.65,15.5,15.6,34064577 -2023-05-29,YESBANK,15.65,16.2,15.6,15.9,127417730 -2023-05-30,YESBANK,16.0,16.05,15.75,15.9,77893859 -2023-05-31,YESBANK,15.9,16.5,15.7,16.2,223440763 -2023-06-01,YESBANK,16.25,16.65,16.25,16.3,85940004 -2023-06-02,YESBANK,16.35,16.5,16.3,16.4,113767784 -2023-06-05,YESBANK,16.4,16.5,16.05,16.15,39525286 -2023-06-06,YESBANK,16.15,16.15,15.95,16.0,39361694 -2023-06-07,YESBANK,16.05,16.3,16.0,16.15,52628264 -2023-06-08,YESBANK,16.2,17.2,16.15,16.75,307712828 -2023-06-09,YESBANK,16.75,16.95,16.5,16.6,114417447 -2023-06-12,YESBANK,16.6,16.6,16.35,16.4,53269073 -2023-06-13,YESBANK,16.45,16.7,16.35,16.4,61321328 -2023-06-14,YESBANK,16.5,16.6,16.1,16.2,99586254 -2023-06-15,YESBANK,16.2,16.35,15.95,16.1,56035794 -2023-06-16,YESBANK,16.15,16.45,16.0,16.3,79705305 -2023-06-19,YESBANK,16.4,16.75,16.1,16.25,127260482 -2023-06-20,YESBANK,16.3,16.4,16.15,16.25,62344783 -2023-06-21,YESBANK,16.25,16.35,16.15,16.2,43815628 -2023-06-22,YESBANK,16.2,16.3,15.95,16.0,52482954 -2023-06-23,YESBANK,16.0,16.1,15.9,16.0,42620606 -2023-06-26,YESBANK,16.05,16.35,16.0,16.1,69419649 -2023-06-27,YESBANK,16.15,16.25,16.0,16.05,35114512 -2023-06-28,YESBANK,16.1,16.35,15.95,16.2,63502734 -2023-06-30,YESBANK,16.25,16.35,16.15,16.25,69541563 -2023-07-03,YESBANK,16.35,16.55,16.3,16.35,108321412 -2023-07-04,YESBANK,16.4,17.2,16.25,16.8,323137498 -2023-07-05,YESBANK,16.85,17.45,16.8,17.15,214341757 -2023-07-06,YESBANK,17.25,17.95,17.25,17.8,264919299 -2023-07-07,YESBANK,17.85,17.95,17.3,17.45,248157506 -2023-07-10,YESBANK,17.3,17.5,17.0,17.05,104189506 -2023-07-11,YESBANK,17.2,17.5,17.05,17.2,152871399 -2023-07-12,YESBANK,17.2,17.65,17.15,17.3,131237755 -2023-07-13,YESBANK,17.4,17.75,17.05,17.15,125488334 -2023-07-14,YESBANK,17.25,17.45,17.15,17.35,84745330 -2023-07-17,YESBANK,17.5,17.85,17.45,17.7,172530419 -2023-07-18,YESBANK,17.7,17.9,17.35,17.5,165941309 -2023-07-19,YESBANK,17.5,17.6,17.3,17.45,107842846 -2023-07-20,YESBANK,17.4,18.1,17.35,17.7,214353303 -2023-07-21,YESBANK,17.7,18.2,17.6,18.05,242664132 -2023-07-24,YESBANK,18.4,18.45,17.3,17.4,274651589 -2023-07-25,YESBANK,17.4,17.6,16.95,17.05,112478211 -2023-07-26,YESBANK,17.05,17.15,16.65,17.0,113833184 -2023-07-27,YESBANK,17.05,17.35,16.9,16.95,89067183 -2023-07-28,YESBANK,17.0,17.1,16.85,16.95,75578803 -2023-07-31,YESBANK,16.95,17.1,16.9,16.95,60939265 -2023-08-01,YESBANK,17.1,17.2,17.0,17.1,69943055 -2023-08-02,YESBANK,17.05,17.3,16.85,17.0,108943704 -2023-08-03,YESBANK,17.0,17.1,16.9,17.0,67175859 -2023-08-04,YESBANK,17.05,17.15,16.9,16.95,86412240 -2023-08-07,YESBANK,17.0,17.15,16.75,16.9,69343019 -2023-08-08,YESBANK,16.9,17.0,16.75,16.85,49199132 -2023-08-09,YESBANK,16.9,17.0,16.8,16.95,48443836 -2023-08-10,YESBANK,17.0,17.45,16.9,16.95,170855859 -2023-08-11,YESBANK,17.05,17.4,17.0,17.05,88552616 -2023-08-14,YESBANK,17.05,17.1,16.8,16.95,84692730 -2023-08-16,YESBANK,16.95,17.0,16.8,16.85,59611983 -2023-08-17,YESBANK,16.9,17.3,16.85,17.0,110008087 -2023-08-18,YESBANK,17.05,17.2,16.8,16.9,93032287 -2023-08-21,YESBANK,16.9,17.05,16.75,16.95,79437088 -2023-08-22,YESBANK,17.0,17.05,16.85,16.95,76696780 -2023-08-23,YESBANK,17.05,17.3,16.95,17.0,103711610 -2023-08-24,YESBANK,17.1,17.2,16.9,16.95,65221207 -2023-08-25,YESBANK,16.95,17.05,16.8,16.85,57171325 -2023-08-28,YESBANK,16.9,17.0,16.75,16.8,48816935 -2023-08-29,YESBANK,16.85,17.0,16.8,16.85,60519632 -2023-08-30,YESBANK,16.9,17.0,16.8,16.8,76931357 -2023-08-31,YESBANK,16.9,17.0,16.7,16.8,122502581 -2023-09-01,YESBANK,16.85,17.6,16.7,17.35,392364788 -2023-09-04,YESBANK,17.45,19.0,17.45,18.6,776578716 -2023-09-05,YESBANK,18.8,19.1,17.9,18.15,368062167 -2023-09-06,YESBANK,18.15,18.3,17.9,18.0,168431922 -2023-09-07,YESBANK,18.15,18.85,18.05,18.55,230732062 -2023-09-08,YESBANK,18.65,18.95,18.3,18.35,153694460 -2023-09-11,YESBANK,18.5,18.6,18.25,18.4,133672969 -2023-09-12,YESBANK,18.55,18.6,17.45,17.55,301858096 -2023-09-13,YESBANK,17.5,17.85,17.3,17.7,229941097 -2023-09-14,YESBANK,17.75,18.0,17.4,17.5,154490813 -2023-09-15,YESBANK,17.55,18.4,17.45,18.3,358807251 -2023-09-18,YESBANK,18.4,19.0,18.25,18.55,493458905 -2023-09-20,YESBANK,18.4,18.45,17.85,18.0,179937051 -2023-09-21,YESBANK,18.05,18.2,17.65,17.7,180166816 -2023-09-22,YESBANK,17.7,18.0,17.5,17.65,141097202 -2023-09-25,YESBANK,17.75,17.75,17.4,17.45,115437155 -2023-09-26,YESBANK,17.5,17.55,17.25,17.35,104957648 -2023-09-27,YESBANK,17.4,17.7,17.3,17.35,160278361 -2023-09-28,YESBANK,17.4,17.7,17.2,17.25,136298936 -2023-09-29,YESBANK,17.4,17.45,17.0,17.25,135475544 -2023-10-03,YESBANK,17.25,17.4,17.1,17.2,79015930 -2023-10-04,YESBANK,17.2,17.5,17.05,17.2,154229605 -2023-10-05,YESBANK,17.25,17.4,17.05,17.15,94470407 -2023-10-06,YESBANK,17.2,17.5,17.15,17.3,130610068 -2023-10-09,YESBANK,17.2,17.2,16.85,16.9,103002467 -2023-10-10,YESBANK,17.0,17.15,16.95,17.05,65790049 -2023-10-11,YESBANK,17.1,17.35,17.0,17.05,82337766 -2023-10-12,YESBANK,17.1,17.25,17.05,17.1,49467423 -2023-10-13,YESBANK,17.05,17.2,17.05,17.1,53963713 -2023-10-16,YESBANK,17.15,17.2,17.05,17.05,67053870 -2023-10-17,YESBANK,17.15,17.3,17.05,17.1,76798183 -2023-10-18,YESBANK,17.15,17.25,16.95,17.05,76543547 -2023-10-19,YESBANK,17.1,17.25,17.0,17.05,69004632 -2023-10-20,YESBANK,17.1,17.85,17.05,17.3,242605105 -2023-10-23,YESBANK,17.4,17.45,16.2,16.35,239210207 -2023-10-25,YESBANK,16.4,16.7,15.85,16.0,156556497 -2023-10-26,YESBANK,16.0,16.05,15.7,15.9,153370332 -2023-10-27,YESBANK,15.95,16.15,15.9,15.95,74336446 -2023-10-30,YESBANK,16.05,16.1,15.85,15.95,120388059 -2023-10-31,YESBANK,16.1,16.15,15.9,15.95,52455781 -2023-11-01,YESBANK,16.0,16.25,15.95,16.0,68205389 -2023-11-02,YESBANK,16.1,16.2,15.9,16.05,77309428 -2023-11-03,YESBANK,16.15,16.65,16.1,16.45,173537061 -2023-11-06,YESBANK,16.55,16.9,16.5,16.7,146210916 -2023-11-07,YESBANK,16.75,16.9,16.7,16.8,107607382 -2023-11-08,YESBANK,16.9,18.3,16.85,17.95,460583338 -2023-11-09,YESBANK,18.35,18.8,18.0,18.35,524322630 -2023-11-10,YESBANK,18.35,18.55,18.15,18.3,188889074 -2023-11-13,YESBANK,18.4,19.5,18.15,19.4,493509056 -2023-11-15,YESBANK,19.65,20.6,19.6,20.35,664202872 -2023-11-16,YESBANK,20.4,20.6,19.9,20.15,270319207 -2023-11-17,YESBANK,20.05,21.15,19.8,20.8,611686157 -2023-11-20,YESBANK,20.9,21.1,20.0,20.15,290789131 -2023-11-21,YESBANK,20.3,20.45,19.6,19.7,206049431 -2023-11-22,YESBANK,19.7,19.85,19.05,19.2,195379978 -2023-11-23,YESBANK,19.3,20.3,19.25,20.15,262350330 -2023-11-24,YESBANK,20.3,20.4,19.6,19.8,168959338 -2023-11-28,YESBANK,19.85,20.0,19.4,19.75,279844132 -2023-11-29,YESBANK,19.85,20.45,19.8,19.85,204911091 -2023-11-30,YESBANK,19.85,19.9,19.2,19.35,259007784 -2023-12-01,YESBANK,19.45,19.65,19.2,19.3,123823351 -2023-12-04,YESBANK,19.65,19.75,19.3,19.55,130093389 -2023-12-05,YESBANK,19.55,19.85,19.35,19.6,152090824 -2023-12-06,YESBANK,19.7,19.85,19.4,19.75,169448494 -2023-12-07,YESBANK,19.75,20.45,19.5,20.05,300341296 -2023-12-08,YESBANK,20.2,20.45,19.75,19.9,158754847 -2023-12-11,YESBANK,20.0,20.75,19.95,20.25,267650645 -2023-12-12,YESBANK,20.5,21.85,20.5,21.3,781360562 -2023-12-13,YESBANK,21.55,21.7,20.9,21.2,342846077 -2023-12-14,YESBANK,21.5,22.1,21.3,21.4,339666217 -2023-12-15,YESBANK,21.95,22.1,21.4,21.95,337939556 -2023-12-18,YESBANK,22.0,23.0,21.65,22.8,542808852 -2023-12-19,YESBANK,22.9,23.05,22.05,22.15,310394626 -2023-12-20,YESBANK,22.35,22.45,20.25,20.5,397366094 -2023-12-21,YESBANK,20.15,21.25,19.95,21.15,318567154 -2023-12-22,YESBANK,21.25,21.45,20.8,21.05,279614591 -2023-12-26,YESBANK,21.15,21.35,20.85,20.95,156456958 -2023-12-27,YESBANK,21.1,21.25,20.85,20.95,115159241 -2023-12-28,YESBANK,21.0,21.15,20.8,20.85,127826051 -2023-12-29,YESBANK,20.9,21.8,20.7,21.45,226340962 -2024-01-01,YESBANK,21.5,23.0,21.4,22.65,577972312 -2024-01-02,YESBANK,22.7,23.7,22.3,23.2,618101025 -2024-01-03,YESBANK,23.25,23.75,22.75,22.9,378099590 -2024-01-04,YESBANK,23.05,23.6,22.9,23.25,271346506 -2024-01-05,YESBANK,23.35,24.3,23.25,24.0,561257556 -2024-01-08,YESBANK,24.3,24.45,23.45,24.2,546082056 -2024-01-09,YESBANK,24.4,25.0,24.1,24.2,474325248 -2024-01-10,YESBANK,24.15,25.65,24.0,25.5,706576963 -2024-01-11,YESBANK,25.6,25.95,25.15,25.55,410909551 -2024-01-12,YESBANK,25.65,25.7,24.6,24.9,264160446 -2024-01-15,YESBANK,25.0,25.3,24.6,24.75,239737801 -2024-01-16,YESBANK,24.95,26.25,24.9,25.65,555808959 -2024-01-17,YESBANK,25.4,25.65,24.65,24.75,407818402 -2024-01-18,YESBANK,24.7,25.1,23.9,24.95,308605574 -2024-01-19,YESBANK,25.1,25.55,25.1,25.15,184495376 -2024-01-23,YESBANK,25.45,25.6,23.9,24.05,292673233 -2024-01-24,YESBANK,24.15,24.8,23.65,24.7,240904515 -2024-01-25,YESBANK,24.8,25.3,24.7,24.85,213588805 -2024-01-29,YESBANK,25.3,25.5,24.25,24.35,300993947 -2024-01-30,YESBANK,24.45,24.5,23.8,23.9,219652035 -2024-01-31,YESBANK,24.0,24.3,23.9,24.1,164453372 -2024-02-01,YESBANK,24.1,24.25,23.7,23.9,193648566 -2024-02-02,YESBANK,23.95,24.15,23.6,23.7,164885094 -2024-02-05,YESBANK,23.7,23.8,22.6,22.8,225297171 -2024-02-06,YESBANK,23.1,25.7,23.0,25.4,807723717 -2024-02-07,YESBANK,26.1,30.45,25.95,29.8,541684682 -2024-02-08,YESBANK,31.1,32.7,28.9,30.0,964634649 -2024-02-09,YESBANK,30.2,32.85,29.25,31.4,497430325 -2024-02-12,YESBANK,31.95,32.35,28.0,28.3,571969199 -2024-02-13,YESBANK,28.45,28.95,26.75,27.85,317180197 -2024-02-14,YESBANK,27.15,28.95,27.0,28.7,246006958 -2024-02-15,YESBANK,29.0,29.8,28.7,29.0,248464035 -2024-02-16,YESBANK,29.25,29.7,28.3,28.4,204865939 -2024-02-19,YESBANK,28.5,28.55,27.0,27.1,357958339 -2024-02-20,YESBANK,27.1,27.35,26.45,26.6,369440835 -2024-02-21,YESBANK,26.85,27.1,25.4,25.55,435692162 -2024-02-22,YESBANK,25.8,27.35,24.95,27.15,667905535 -2024-02-23,YESBANK,26.85,27.4,26.1,26.2,353166971 -2024-02-26,YESBANK,26.0,26.0,25.1,25.25,271088654 -2024-02-27,YESBANK,25.3,26.15,25.0,25.1,312044110 -2024-02-28,YESBANK,25.35,25.45,23.6,23.8,372869982 -2024-02-29,YESBANK,24.15,24.8,23.85,24.45,362379098 -2024-03-01,YESBANK,24.9,25.1,24.55,24.95,214554855 -2024-03-04,YESBANK,25.35,25.7,24.6,24.8,183649074 -2024-03-05,YESBANK,24.8,25.0,24.4,24.5,173143571 -2024-03-06,YESBANK,24.5,24.5,23.5,23.6,310625402 -2024-03-07,YESBANK,23.7,24.2,23.65,23.85,172310156 -2024-03-11,YESBANK,24.0,24.3,23.55,23.65,176614273 -2024-03-12,YESBANK,23.75,23.85,22.7,22.85,219277943 -2024-03-13,YESBANK,22.9,23.1,20.75,20.95,604559562 -2024-03-14,YESBANK,20.95,23.75,20.55,23.45,619816481 -2024-03-15,YESBANK,23.65,24.4,22.75,23.8,535542732 -2024-03-18,YESBANK,23.9,24.1,23.25,23.45,258256717 -2024-03-19,YESBANK,23.4,23.7,22.85,22.95,215509042 -2024-03-20,YESBANK,23.25,23.6,22.8,23.05,194241830 -2024-03-21,YESBANK,23.35,23.65,23.1,23.4,176412547 -2024-03-22,YESBANK,23.4,24.2,23.2,23.9,261281861 -2024-03-26,YESBANK,23.9,24.15,23.45,23.55,214847555 -2024-03-27,YESBANK,23.55,23.75,23.0,23.15,181249947 -2024-03-28,YESBANK,23.2,23.6,23.1,23.2,189198317 -2024-04-01,YESBANK,23.3,24.7,23.3,24.45,245113554 -2024-04-02,YESBANK,24.55,24.85,24.25,24.6,191975650 -2024-04-03,YESBANK,24.6,25.5,24.4,25.4,336349095 -2024-04-04,YESBANK,25.65,25.75,24.7,24.9,266816425 -2024-04-05,YESBANK,24.95,25.35,24.75,25.2,211846572 -2024-04-08,YESBANK,25.3,25.35,24.65,24.75,116892324 -2024-04-09,YESBANK,24.8,25.2,24.5,24.55,154932842 -2024-04-10,YESBANK,24.6,24.8,24.3,24.45,112618177 -2024-04-12,YESBANK,24.45,25.15,24.2,24.25,171088857 -2024-04-15,YESBANK,24.25,24.35,23.65,23.95,214148928 -2024-04-16,YESBANK,23.85,24.2,23.75,23.95,104659200 -2024-04-18,YESBANK,24.1,24.45,23.8,23.9,198730218 -2024-04-19,YESBANK,23.65,24.1,23.25,23.95,227501864 -2024-04-22,YESBANK,24.05,25.35,24.0,25.2,325840643 -2024-04-23,YESBANK,25.5,26.5,25.4,25.65,335943541 -2024-04-24,YESBANK,25.9,25.95,25.4,25.45,173176081 -2024-04-25,YESBANK,25.45,26.3,25.25,25.95,222135067 -2024-04-26,YESBANK,26.05,26.45,25.95,26.15,253826137 -2024-04-29,YESBANK,27.5,28.55,26.9,27.1,572841223 -2024-04-30,YESBANK,27.25,27.4,26.05,26.15,269821799 -2024-05-02,YESBANK,26.0,26.0,25.3,25.45,211043504 -2024-05-03,YESBANK,24.85,25.85,24.25,24.95,960652538 -2024-05-06,YESBANK,25.2,25.25,23.9,24.1,223165701 -2024-05-07,YESBANK,24.1,24.3,22.65,22.85,445812059 -2024-05-08,YESBANK,23.0,23.3,22.75,22.95,261166782 -2024-05-09,YESBANK,23.05,23.15,22.5,22.6,236185664 -2024-05-10,YESBANK,22.65,22.75,22.05,22.5,246251692 -2024-05-13,YESBANK,22.5,22.55,21.85,22.25,260499591 -2024-05-14,YESBANK,22.3,23.2,22.25,22.55,181551079 -2024-05-15,YESBANK,22.7,22.75,22.45,22.6,150206482 -2024-05-16,YESBANK,22.8,23.15,22.6,22.65,151589896 -2024-05-17,YESBANK,22.65,23.15,22.55,23.0,156930508 -2024-05-21,YESBANK,23.35,23.5,23.0,23.25,146784894 -2024-05-22,YESBANK,23.35,23.4,22.75,22.95,155124095 -2024-05-23,YESBANK,23.05,23.2,22.95,23.1,104049758 -2024-05-24,YESBANK,23.1,23.4,22.95,23.0,139574706 -2024-05-27,YESBANK,23.1,23.45,22.8,23.05,168551218 -2024-05-28,YESBANK,23.0,23.1,22.65,22.8,152952386 -2024-05-29,YESBANK,22.7,22.85,22.5,22.75,75915670 -2024-05-30,YESBANK,22.75,22.85,22.5,22.55,102080974 -2024-05-31,YESBANK,22.7,23.4,22.4,23.0,353965112 -2024-06-03,YESBANK,24.4,24.65,23.4,23.55,258942118 -2024-06-04,YESBANK,23.5,23.5,21.0,21.85,360722855 -2024-06-05,YESBANK,22.3,22.9,21.6,22.65,214221272 -2024-06-06,YESBANK,22.85,23.3,22.8,22.9,172088732 -2024-06-07,YESBANK,22.9,23.35,22.65,23.15,151028965 -2024-06-10,YESBANK,23.4,24.5,23.21,23.87,283340418 -2024-06-11,YESBANK,23.99,24.12,23.55,23.62,164913524 -2024-06-12,YESBANK,23.75,24.38,23.72,24.12,187828351 -2024-06-13,YESBANK,24.35,24.5,23.71,23.8,130415960 -2024-06-14,YESBANK,23.98,23.98,23.72,23.81,85042765 -2024-06-18,YESBANK,23.89,24.11,23.73,23.8,93571771 -2024-06-19,YESBANK,23.85,24.14,23.5,23.81,152776153 -2024-06-20,YESBANK,23.85,24.65,23.78,23.96,169935306 -2024-06-21,YESBANK,24.09,24.14,23.75,23.84,115877428 -2024-06-24,YESBANK,23.89,24.1,23.65,23.96,111001042 -2024-06-25,YESBANK,24.1,24.45,23.95,24.02,133033834 -2024-06-26,YESBANK,24.03,24.23,23.71,23.79,128300377 -2024-06-27,YESBANK,23.87,23.93,23.32,23.51,103940384 -2024-06-28,YESBANK,23.6,24.07,23.55,23.69,127903732 -2024-07-01,YESBANK,23.78,24.13,23.61,24.06,132489757 -2024-07-02,YESBANK,24.06,24.48,23.8,23.85,147188768 -2024-07-03,YESBANK,24.0,24.3,23.86,23.93,97595777 -2024-07-04,YESBANK,23.99,24.4,23.81,23.95,149388062 -2024-07-05,YESBANK,23.98,27.04,23.87,26.64,985310768 -2024-07-08,YESBANK,26.95,27.44,25.57,25.68,648338958 -2024-07-09,YESBANK,26.08,26.44,25.71,25.8,314153625 -2024-07-10,YESBANK,25.9,26.0,24.6,24.96,239758474 -2024-07-11,YESBANK,26.1,27.09,25.7,25.83,726569550 -2024-07-12,YESBANK,25.89,26.24,25.56,25.6,224871313 -2024-07-15,YESBANK,25.65,26.8,25.1,26.38,394428177 -2024-07-16,YESBANK,26.37,26.85,26.12,26.19,164345143 -2024-07-18,YESBANK,26.0,26.3,25.67,25.75,187983764 -2024-07-19,YESBANK,25.74,25.78,24.62,24.77,166847717 -2024-07-22,YESBANK,25.9,26.19,25.22,25.67,332587313 -2024-07-23,YESBANK,25.67,25.7,24.25,24.96,183384210 -2024-07-24,YESBANK,24.95,25.18,24.74,24.9,134634530 -2024-07-25,YESBANK,24.59,24.78,24.42,24.62,106791946 -2024-07-26,YESBANK,24.67,25.11,24.65,24.97,120894253 -2024-07-29,YESBANK,25.25,25.68,24.8,24.95,183181556 -2024-07-30,YESBANK,24.94,26.07,24.88,25.71,275043147 -2024-07-31,YESBANK,25.91,27.2,25.91,26.51,653115416 -2024-08-01,YESBANK,26.65,26.94,26.21,26.28,252509224 -2024-08-02,YESBANK,25.7,26.02,25.35,25.45,210174985 -2024-08-05,YESBANK,24.5,24.75,23.43,23.54,379085398 -2024-08-06,YESBANK,24.01,24.25,23.16,23.25,183499934 +2020-07-01,YESBANK,25.6,28.3,25.0,26.95,4232526 +2020-07-02,YESBANK,27.1,27.25,26.1,26.3,2450410 +2020-07-06,YESBANK,26.2,28.0,25.95,26.05,955031 +2020-07-07,YESBANK,26.3,26.3,25.5,25.75,1034435 +2020-07-08,YESBANK,25.45,27.1,24.3,26.1,2549002 +2020-07-09,YESBANK,27.45,27.5,26.2,26.65,4658538 +2020-07-10,YESBANK,26.8,26.8,24.2,25.5,3676911 +2020-07-13,YESBANK,21.6,23.5,21.2,22.1,5025499 +2020-07-14,YESBANK,21.3,21.75,20.25,20.95,5699770 +2020-07-15,YESBANK,20.6,22.0,20.3,20.45,2800810 +2020-07-16,YESBANK,20.0,20.25,18.7,19.25,2570710 +2020-07-17,YESBANK,18.6,20.7,18.1,19.8,7700865 +2020-07-20,YESBANK,19.8,19.95,18.4,19.45,4373284 +2020-07-21,YESBANK,19.2,19.45,18.75,19.35,1622084 +2020-07-22,YESBANK,18.75,19.0,18.05,18.25,4501592 +2020-07-23,YESBANK,14.6,16.5,14.6,14.75,41066560 +2020-07-24,YESBANK,13.8,14.45,13.6,13.65,37245540 +2020-07-27,YESBANK,12.3,12.3,12.3,12.3,33964830 +2020-07-28,YESBANK,11.1,11.95,11.1,11.9,62636760 +2020-07-29,YESBANK,12.05,12.35,11.65,11.75,33376440 +2020-07-30,YESBANK,11.9,12.1,11.8,11.95,23947850 +2020-08-03,YESBANK,12.0,12.04,11.85,11.98,18692630 +2020-08-04,YESBANK,12.3,12.41,12.16,12.22,26218210 +2020-08-05,YESBANK,12.3,12.83,12.22,12.83,32007810 +2020-08-06,YESBANK,13.47,13.47,13.2,13.47,46838240 +2020-08-07,YESBANK,13.94,14.14,13.34,14.14,141670600 +2020-08-10,YESBANK,14.58,14.84,14.3,14.84,66054710 +2020-08-11,YESBANK,15.58,15.58,15.51,15.58,57687560 +2020-08-12,YESBANK,16.35,16.35,16.28,16.35,81026730 +2020-08-13,YESBANK,17.16,17.16,15.65,15.86,229623000 +2020-08-14,YESBANK,15.85,15.9,15.07,15.07,58334300 +2020-08-17,YESBANK,14.55,14.89,14.32,14.32,46815270 +2020-08-18,YESBANK,14.16,15.03,13.85,15.03,67683310 +2020-08-19,YESBANK,15.45,15.78,15.34,15.78,26118750 +2020-08-20,YESBANK,15.89,16.4,15.32,15.76,31774720 +2020-08-21,YESBANK,15.95,16.1,15.32,15.57,28841660 +2020-08-24,YESBANK,15.35,15.46,14.8,14.8,46612130 +2020-08-25,YESBANK,14.8,15.01,14.36,14.76,18820550 +2020-08-26,YESBANK,14.81,14.9,14.58,14.67,22593650 +2020-08-27,YESBANK,14.7,14.9,14.61,14.71,20480740 +2020-08-28,YESBANK,15.12,15.41,14.91,15.02,40613020 +2020-09-01,YESBANK,14.3,14.97,13.95,14.66,31794160 +2020-09-02,YESBANK,14.76,14.78,14.22,14.42,14088440 +2020-09-03,YESBANK,14.35,14.78,14.21,14.6,19076830 +2020-09-04,YESBANK,14.15,14.44,14.04,14.27,16433480 +2020-09-07,YESBANK,14.2,14.27,14.0,14.1,18982980 +2020-09-08,YESBANK,14.1,14.15,13.92,13.94,9502386 +2020-09-09,YESBANK,13.79,13.79,13.3,13.67,13824400 +2020-09-10,YESBANK,13.69,14.14,13.67,13.92,16447650 +2020-09-11,YESBANK,14.4,14.61,14.25,14.61,29428680 +2020-09-14,YESBANK,14.98,15.34,14.56,14.77,54943260 +2020-09-15,YESBANK,14.85,14.91,14.45,14.55,15778570 +2020-09-16,YESBANK,14.65,14.65,14.22,14.26,10693830 +2020-09-17,YESBANK,14.02,14.25,13.7,14.11,19261690 +2020-09-18,YESBANK,14.07,14.25,13.98,14.03,14729160 +2020-09-21,YESBANK,14.03,14.03,13.5,13.57,20065940 +2020-09-22,YESBANK,13.45,13.51,12.96,13.21,36060200 +2020-09-23,YESBANK,13.36,13.49,13.0,13.13,21532840 +2020-09-24,YESBANK,13.0,13.03,12.75,12.96,20917350 +2020-09-25,YESBANK,13.01,13.6,12.97,13.37,20762090 +2020-09-28,YESBANK,13.47,13.82,13.33,13.53,16813800 +2020-09-29,YESBANK,13.65,13.65,13.31,13.37,6111396 +2020-10-01,YESBANK,13.3,13.5,13.15,13.29,9758656 +2020-10-05,YESBANK,13.47,13.61,13.31,13.35,10148240 +2020-10-06,YESBANK,13.35,13.46,13.15,13.31,14670080 +2020-10-07,YESBANK,13.32,13.32,13.12,13.17,8649291 +2020-10-08,YESBANK,13.18,13.25,13.1,13.13,11056530 +2020-10-09,YESBANK,13.08,13.21,13.0,13.13,11642470 +2020-10-12,YESBANK,13.16,13.38,12.95,12.98,12314620 +2020-10-13,YESBANK,12.94,13.15,12.83,12.93,9614690 +2020-10-14,YESBANK,12.91,12.96,12.81,12.91,9757681 +2020-10-15,YESBANK,12.9,12.9,12.6,12.63,17272490 +2020-10-16,YESBANK,12.55,12.7,12.51,12.68,10025720 +2020-10-19,YESBANK,12.8,13.04,12.79,12.92,17195590 +2020-10-20,YESBANK,13.1,13.1,12.82,12.92,12606430 +2020-10-21,YESBANK,12.98,13.14,12.62,12.98,16809040 +2020-10-22,YESBANK,12.92,12.95,12.68,12.72,13167870 +2020-10-23,YESBANK,12.73,13.35,12.65,13.35,39164400 +2020-10-26,YESBANK,14.01,14.01,12.9,13.14,49433450 +2020-10-27,YESBANK,13.11,13.11,12.72,12.84,18143660 +2020-10-28,YESBANK,12.85,12.85,12.5,12.52,12498650 +2020-10-29,YESBANK,12.25,12.45,12.11,12.39,15723440 +2020-10-30,YESBANK,12.4,12.6,12.31,12.42,9443781 +2020-11-02,YESBANK,12.41,12.5,12.21,12.24,19095000 +2020-11-03,YESBANK,12.44,12.44,12.26,12.29,12995550 +2020-11-04,YESBANK,12.3,12.39,12.21,12.26,14629850 +2020-11-05,YESBANK,12.3,12.39,12.25,12.28,13880200 +2020-11-06,YESBANK,12.33,12.35,12.22,12.29,20189160 +2020-11-09,YESBANK,12.4,12.9,12.26,12.9,26418560 +2020-11-10,YESBANK,13.54,13.54,13.54,13.54,52510560 +2020-11-11,YESBANK,14.21,14.21,14.15,14.21,81064000 +2020-11-12,YESBANK,14.7,14.7,13.61,14.35,100068100 +2020-11-13,YESBANK,14.23,14.84,13.97,14.55,56816070 +2020-11-14,YESBANK,14.71,14.9,14.5,14.57,13291220 +2020-11-17,YESBANK,14.57,14.72,14.42,14.66,41647560 +2020-11-18,YESBANK,14.5,14.85,14.45,14.68,35778430 +2020-11-19,YESBANK,14.57,14.69,14.06,14.27,39868710 +2020-11-20,YESBANK,14.33,14.64,14.11,14.54,36781200 +2020-11-23,YESBANK,14.65,14.9,14.27,14.53,40551260 +2020-11-24,YESBANK,14.65,14.75,14.5,14.67,26062920 +2020-11-25,YESBANK,14.75,14.77,14.05,14.13,26730790 +2020-11-26,YESBANK,14.25,14.25,13.85,14.08,24941590 +2020-11-27,YESBANK,14.15,14.78,14.06,14.65,42963270 +2020-12-01,YESBANK,15.38,15.38,15.04,15.38,30028430 +2020-12-02,YESBANK,15.77,15.88,14.86,15.46,33886020 +2020-12-03,YESBANK,15.69,15.75,15.28,15.46,29483820 +2020-12-04,YESBANK,15.52,15.59,15.09,15.33,46153640 +2020-12-07,YESBANK,15.66,15.85,15.51,15.76,28913460 +2020-12-08,YESBANK,15.98,17.33,15.98,17.33,123596600 +2020-12-09,YESBANK,18.25,19.06,18.03,19.06,103542000 +2020-12-10,YESBANK,20.0,20.75,19.15,20.44,130665300 +2020-12-11,YESBANK,20.74,20.83,19.42,19.42,54127480 +2020-12-14,YESBANK,19.45,19.55,18.45,18.45,21776470 +2020-12-15,YESBANK,17.71,18.45,17.56,18.28,35066500 +2020-12-16,YESBANK,18.69,19.19,18.4,18.85,24445710 +2020-12-17,YESBANK,18.7,18.91,18.16,18.25,20443580 +2020-12-18,YESBANK,18.12,19.1,17.4,18.88,38915580 +2020-12-21,YESBANK,18.98,18.98,17.94,17.94,15606480 +2020-12-22,YESBANK,17.31,17.59,17.05,17.34,51739880 +2020-12-23,YESBANK,17.5,17.85,17.04,17.6,35348030 +2020-12-24,YESBANK,17.85,17.97,17.3,17.55,30349950 +2020-12-28,YESBANK,17.8,18.2,17.55,17.78,34861180 +2020-12-29,YESBANK,17.88,17.98,17.6,17.73,14459840 +2020-12-30,YESBANK,17.7,17.84,17.49,17.77,12297700 +2021-01-01,YESBANK,17.9,18.45,17.8,18.05,25677650 +2021-01-04,YESBANK,18.4,18.6,17.9,18.05,29493030 +2021-01-05,YESBANK,17.95,18.25,17.7,17.95,26550880 +2021-01-06,YESBANK,18.25,18.4,17.8,18.05,17632350 +2021-01-07,YESBANK,18.15,18.4,17.85,18.0,23569990 +2021-01-08,YESBANK,18.2,18.25,17.8,18.05,22378730 +2021-01-11,YESBANK,18.2,18.5,17.85,17.95,28871290 +2021-01-12,YESBANK,17.8,18.5,17.6,18.05,46511620 +2021-01-13,YESBANK,18.2,18.3,17.15,17.85,44149340 +2021-01-14,YESBANK,17.85,18.1,17.6,17.85,20561300 +2021-01-15,YESBANK,17.75,17.85,17.3,17.65,20555050 +2021-01-18,YESBANK,18.1,18.15,17.45,17.7,35735430 +2021-01-19,YESBANK,17.7,18.0,17.6,17.9,19306520 +2021-01-20,YESBANK,17.95,18.0,17.4,17.65,21527970 +2021-01-21,YESBANK,17.7,17.8,17.2,17.25,32126100 +2021-01-22,YESBANK,17.35,17.5,16.8,17.0,33962600 +2021-01-25,YESBANK,17.45,17.55,16.2,16.3,26503510 +2021-01-27,YESBANK,16.25,16.25,15.7,15.75,17811160 +2021-01-28,YESBANK,15.2,15.4,15.0,15.05,20822300 +2021-01-29,YESBANK,15.1,15.8,15.0,15.75,15318980 +2021-02-01,YESBANK,16.0,16.5,15.45,16.4,14557230 +2021-02-02,YESBANK,16.5,16.85,16.1,16.6,30132520 +2021-02-03,YESBANK,16.6,16.65,16.25,16.3,19140200 +2021-02-04,YESBANK,16.25,16.55,16.05,16.25,19614200 +2021-02-05,YESBANK,16.8,17.45,16.75,16.9,38761550 +2021-02-08,YESBANK,17.2,17.3,16.95,17.05,12837030 +2021-02-09,YESBANK,17.1,17.15,16.6,16.65,9156971 +2021-02-10,YESBANK,16.8,16.8,16.3,16.4,6625743 +2021-02-11,YESBANK,16.45,16.65,16.3,16.5,4324518 +2021-02-12,YESBANK,16.5,16.6,16.35,16.4,3953934 +2021-02-15,YESBANK,16.5,16.55,16.2,16.25,5710159 +2021-02-16,YESBANK,16.25,16.35,15.95,16.05,7429213 +2021-02-17,YESBANK,16.0,16.05,15.75,15.9,8280396 +2021-02-18,YESBANK,15.9,16.6,15.65,16.15,13029950 +2021-02-19,YESBANK,16.15,16.3,15.85,16.0,6785875 +2021-02-22,YESBANK,16.0,16.0,15.55,15.6,16174640 +2021-02-23,YESBANK,15.6,15.75,15.5,15.65,6764728 +2021-02-24,YESBANK,15.75,16.35,15.7,16.15,24849040 +2021-02-25,YESBANK,16.2,16.3,16.05,16.1,13234880 +2021-02-26,YESBANK,15.8,15.95,15.65,15.8,8638827 +2021-03-01,YESBANK,15.9,16.9,15.75,16.3,32401080 +2021-03-02,YESBANK,16.55,16.65,16.25,16.3,15992220 +2021-03-03,YESBANK,16.45,16.55,16.3,16.4,17310770 +2021-03-04,YESBANK,16.25,16.75,16.05,16.6,24818160 +2021-03-05,YESBANK,16.55,16.85,16.3,16.35,18607060 +2021-03-08,YESBANK,16.55,16.65,16.25,16.25,11767620 +2021-03-09,YESBANK,16.25,16.4,15.95,16.05,14114210 +2021-03-10,YESBANK,16.1,16.25,16.0,16.05,9646163 +2021-03-12,YESBANK,16.05,16.2,15.85,15.9,15439150 +2021-03-15,YESBANK,15.7,15.7,15.4,15.65,15913870 +2021-03-16,YESBANK,15.6,15.65,15.4,15.45,10802870 +2021-03-17,YESBANK,15.5,15.55,15.05,15.1,16742480 +2021-03-18,YESBANK,15.15,15.3,14.8,14.9,21030740 +2021-03-19,YESBANK,14.8,15.1,14.25,14.95,25973140 +2021-03-22,YESBANK,14.95,15.1,14.75,14.85,14587050 +2021-03-23,YESBANK,14.85,15.0,14.75,14.9,7595631 +2021-03-24,YESBANK,14.9,15.0,14.6,14.65,9441655 +2021-03-25,YESBANK,14.65,14.75,14.1,14.2,9042661 +2021-03-26,YESBANK,14.25,14.5,14.0,14.05,15832770 +2021-03-30,YESBANK,14.05,16.85,14.0,16.4,24476730 +2021-04-01,YESBANK,15.65,15.85,15.35,15.75,6945170 +2021-04-05,YESBANK,15.75,15.95,15.2,15.5,16934560 +2021-04-06,YESBANK,15.6,15.85,15.5,15.6,9520537 +2021-04-07,YESBANK,15.6,15.7,15.4,15.6,8064679 +2021-04-08,YESBANK,15.6,15.7,15.5,15.55,13466800 +2021-04-09,YESBANK,15.6,15.65,15.4,15.45,7879097 +2021-04-12,YESBANK,15.15,15.25,14.35,14.45,25209780 +2021-04-13,YESBANK,14.45,14.75,14.3,14.7,8015334 +2021-04-15,YESBANK,14.65,14.7,14.4,14.55,4895644 +2021-04-16,YESBANK,14.6,14.75,14.45,14.6,5918278 +2021-04-19,YESBANK,14.25,14.3,14.05,14.2,4948309 +2021-04-20,YESBANK,14.15,14.35,14.0,14.05,7533180 +2021-04-22,YESBANK,14.0,14.2,13.9,14.05,4143635 +2021-04-23,YESBANK,14.0,14.15,13.9,14.0,5958343 +2021-04-26,YESBANK,14.05,14.2,14.0,14.1,5716292 +2021-04-27,YESBANK,14.1,15.05,14.0,14.8,17009860 +2021-04-28,YESBANK,14.85,15.05,14.75,14.8,12497880 +2021-04-29,YESBANK,14.85,15.15,14.35,14.55,8438472 +2021-05-03,YESBANK,12.6,14.0,12.6,13.91,24315260 +2021-05-04,YESBANK,13.93,14.15,13.81,13.83,19928520 +2021-05-05,YESBANK,14.1,14.1,13.82,13.88,9435938 +2021-05-06,YESBANK,13.88,13.9,13.5,13.55,24689660 +2021-05-07,YESBANK,13.66,13.66,13.31,13.35,31070720 +2021-05-10,YESBANK,13.35,13.46,13.05,13.13,25248990 +2021-05-11,YESBANK,13.09,13.45,13.01,13.16,27310210 +2021-05-12,YESBANK,13.2,13.74,13.1,13.33,27164420 +2021-05-14,YESBANK,13.45,13.45,13.15,13.2,23187270 +2021-05-17,YESBANK,13.35,13.4,13.25,13.35,19106070 +2021-05-18,YESBANK,13.45,13.48,13.27,13.33,12574590 +2021-05-19,YESBANK,13.45,13.45,13.21,13.3,14919650 +2021-05-20,YESBANK,13.38,13.38,13.18,13.27,8930733 +2021-05-21,YESBANK,13.35,13.4,13.17,13.34,25485070 +2021-05-24,YESBANK,13.4,14.1,13.3,13.86,31238330 +2021-05-25,YESBANK,13.88,13.88,13.47,13.6,20028350 +2021-05-26,YESBANK,13.64,13.68,13.41,13.46,8533890 +2021-05-27,YESBANK,13.46,13.57,13.31,13.42,22078720 +2021-05-28,YESBANK,13.39,13.49,13.31,13.36,14021830 +2021-06-01,YESBANK,13.54,13.54,13.33,13.38,8163655 +2021-06-02,YESBANK,13.37,13.6,13.34,13.44,16590750 +2021-06-03,YESBANK,13.52,13.58,13.45,13.5,13306790 +2021-06-04,YESBANK,13.55,13.9,13.5,13.73,24513190 +2021-06-07,YESBANK,13.9,15.19,13.81,15.07,57043200 +2021-06-08,YESBANK,15.21,15.51,14.6,14.77,40113300 +2021-06-09,YESBANK,14.89,15.03,14.11,14.21,35405700 +2021-06-10,YESBANK,14.21,14.78,14.2,14.64,21728890 +2021-06-11,YESBANK,14.95,15.0,14.34,14.43,19104750 +2021-06-14,YESBANK,14.36,14.4,13.91,14.12,24165580 +2021-06-15,YESBANK,14.15,14.34,14.09,14.12,16065210 +2021-06-16,YESBANK,14.14,14.28,14.01,14.03,18208410 +2021-06-17,YESBANK,13.9,14.06,13.72,13.75,20944920 +2021-06-18,YESBANK,13.84,13.88,13.46,13.75,25334450 +2021-06-21,YESBANK,13.65,14.05,13.35,13.9,21010680 +2021-06-22,YESBANK,14.0,14.11,13.76,13.82,17765230 +2021-06-23,YESBANK,13.85,13.92,13.6,13.7,18647530 +2021-06-24,YESBANK,13.86,13.9,13.61,13.62,12360900 +2021-06-25,YESBANK,13.65,13.75,13.54,13.67,12263890 +2021-06-28,YESBANK,13.67,13.81,13.62,13.65,13882430 +2021-06-29,YESBANK,13.65,13.75,13.52,13.56,14026780 +2021-07-01,YESBANK,13.59,13.7,13.52,13.55,10210910 +2021-07-02,YESBANK,13.6,13.68,13.52,13.56,19064460 +2021-07-05,YESBANK,13.58,13.65,13.46,13.47,19496840 +2021-07-06,YESBANK,13.48,13.54,13.33,13.38,16094680 +2021-07-07,YESBANK,13.38,13.42,13.31,13.33,16985740 +2021-07-08,YESBANK,13.33,13.44,13.3,13.33,13677360 +2021-07-09,YESBANK,13.39,13.39,13.23,13.26,10490690 +2021-07-12,YESBANK,13.28,13.33,13.06,13.1,27230520 +2021-07-13,YESBANK,13.11,13.25,12.98,13.03,13908360 +2021-07-14,YESBANK,13.02,13.05,13.0,13.01,14281340 +2021-07-15,YESBANK,13.09,13.87,13.03,13.54,25839870 +2021-07-16,YESBANK,13.59,13.6,13.3,13.42,11074610 +2021-07-19,YESBANK,13.31,13.34,13.16,13.23,20162900 +2021-07-20,YESBANK,13.23,13.23,12.94,12.96,24160210 +2021-07-22,YESBANK,13.05,13.15,13.0,13.02,14400460 +2021-07-23,YESBANK,13.06,13.21,13.01,13.07,17349560 +2021-07-26,YESBANK,14.05,14.05,13.26,13.3,47210720 +2021-07-27,YESBANK,13.38,13.38,13.02,13.05,18379960 +2021-07-28,YESBANK,13.05,13.1,12.84,12.94,16877260 +2021-07-29,YESBANK,12.98,13.04,12.82,12.86,17138090 +2021-07-30,YESBANK,12.89,13.0,12.72,12.75,23743270 +2021-08-02,YESBANK,12.89,12.9,12.71,12.77,16798450 +2021-08-03,YESBANK,12.77,12.83,12.7,12.78,23295000 +2021-08-04,YESBANK,12.8,12.83,12.62,12.64,28077240 +2021-08-05,YESBANK,12.65,12.65,12.3,12.43,16043150 +2021-08-06,YESBANK,12.43,12.73,12.41,12.53,17534350 +2021-08-09,YESBANK,12.58,12.65,12.42,12.45,16402630 +2021-08-10,YESBANK,12.4,12.95,12.3,12.34,24582520 +2021-08-11,YESBANK,12.34,12.34,11.92,11.98,36650280 +2021-08-12,YESBANK,11.99,12.15,11.89,11.95,43106840 +2021-08-13,YESBANK,11.99,12.04,11.87,11.89,27679350 +2021-08-16,YESBANK,11.95,11.95,11.63,11.72,15119910 +2021-08-17,YESBANK,11.72,11.72,11.2,11.27,29185860 +2021-08-18,YESBANK,11.25,11.44,11.12,11.29,30674910 +2021-08-20,YESBANK,11.19,11.19,11.05,11.16,26384670 +2021-08-23,YESBANK,11.23,11.31,10.51,10.84,26018000 +2021-08-24,YESBANK,10.84,11.23,10.69,10.98,26233720 +2021-08-25,YESBANK,10.99,11.15,10.83,10.97,17513030 +2021-08-26,YESBANK,10.97,11.2,10.85,10.94,16897430 +2021-08-27,YESBANK,10.99,11.13,10.9,11.04,12645420 +2021-08-30,YESBANK,11.1,11.16,10.82,10.9,13696210 +2021-09-01,YESBANK,10.79,11.35,10.75,11.11,34294830 +2021-09-02,YESBANK,11.14,11.39,10.94,11.17,27951820 +2021-09-03,YESBANK,11.18,11.24,11.06,11.08,23024380 +2021-09-06,YESBANK,11.1,11.2,10.97,10.99,15429070 +2021-09-07,YESBANK,11.07,11.07,10.85,10.93,10953090 +2021-09-08,YESBANK,10.95,11.35,10.89,10.92,30861630 +2021-09-09,YESBANK,10.9,11.07,10.83,10.95,24590370 +2021-09-13,YESBANK,11.0,11.15,10.93,11.08,28332240 +2021-09-14,YESBANK,11.14,12.87,11.1,12.51,75335840 +2021-09-15,YESBANK,12.6,12.8,12.29,12.72,54726550 +2021-09-16,YESBANK,12.92,15.04,12.9,14.75,143351900 +2021-09-17,YESBANK,14.4,14.5,12.96,13.27,90953600 +2021-09-20,YESBANK,12.99,13.71,12.71,12.8,29939090 +2021-09-21,YESBANK,12.85,13.06,12.55,13.0,21013770 +2021-09-22,YESBANK,13.09,13.36,13.09,13.17,19243440 +2021-09-23,YESBANK,13.27,13.35,12.97,13.01,25866660 +2021-09-24,YESBANK,13.03,13.25,12.82,12.86,17544420 +2021-09-27,YESBANK,12.98,13.0,12.82,12.9,11811820 +2021-09-28,YESBANK,12.9,13.18,12.54,12.74,21581650 +2021-09-29,YESBANK,12.65,12.85,12.22,12.31,23846190 +2021-10-01,YESBANK,12.52,13.4,12.4,12.86,23989960 +2021-10-04,YESBANK,13.15,13.18,13.0,13.09,22848250 +2021-10-05,YESBANK,13.08,13.2,13.01,13.11,15045860 +2021-10-06,YESBANK,13.15,13.48,13.01,13.06,29933040 +2021-10-07,YESBANK,13.11,13.45,12.88,13.16,28603210 +2021-10-08,YESBANK,13.33,13.45,13.17,13.22,18928980 +2021-10-11,YESBANK,13.25,13.34,13.06,13.08,29696030 +2021-10-12,YESBANK,13.09,13.35,13.01,13.18,29725610 +2021-10-13,YESBANK,13.27,13.35,13.21,13.23,14393060 +2021-10-14,YESBANK,13.28,13.43,13.19,13.21,12529680 +2021-10-18,YESBANK,13.4,14.35,13.33,13.96,70036080 +2021-10-19,YESBANK,14.15,14.25,13.51,13.6,34517690 +2021-10-20,YESBANK,13.61,13.73,13.32,13.48,25742770 +2021-10-21,YESBANK,13.56,14.45,13.51,14.32,39780100 +2021-10-22,YESBANK,14.51,14.62,13.41,13.73,64607770 +2021-10-25,YESBANK,14.15,14.15,13.22,13.32,22445290 +2021-10-26,YESBANK,13.35,13.65,13.15,13.46,17066240 +2021-10-27,YESBANK,13.48,13.58,13.02,13.07,28481750 +2021-10-28,YESBANK,13.02,13.1,12.65,12.74,26015620 +2021-10-29,YESBANK,12.76,13.06,12.55,12.8,16935430 +2021-11-01,YESBANK,12.88,13.25,12.71,13.06,18981620 +2021-11-02,YESBANK,13.05,13.22,13.0,13.05,15185560 +2021-11-03,YESBANK,13.15,13.15,12.96,13.0,13281670 +2021-11-04,YESBANK,13.05,13.22,13.01,13.15,5636587 +2021-11-08,YESBANK,13.2,13.4,13.07,13.13,16857870 +2021-11-09,YESBANK,13.14,13.22,13.06,13.08,13131840 +2021-11-10,YESBANK,13.1,13.14,13.01,13.03,12061160 +2021-11-11,YESBANK,13.2,13.55,13.2,13.24,23100510 +2021-11-12,YESBANK,13.3,13.37,13.06,13.17,8974276 +2021-11-15,YESBANK,13.2,13.23,13.02,13.05,14831020 +2021-11-16,YESBANK,13.1,13.17,13.03,13.06,14056510 +2021-11-17,YESBANK,13.0,13.13,12.95,13.02,14221620 +2021-11-18,YESBANK,13.02,13.05,12.8,12.86,15544550 +2021-11-22,YESBANK,12.84,12.9,12.51,12.55,23247950 +2021-11-23,YESBANK,12.55,12.69,12.44,12.58,12185740 +2021-11-24,YESBANK,12.6,12.95,12.47,12.57,16642330 +2021-11-25,YESBANK,12.6,12.79,12.57,12.73,7549642 +2021-11-26,YESBANK,12.69,12.69,12.41,12.43,14463320 +2021-11-29,YESBANK,12.43,12.44,12.15,12.17,12247690 diff --git a/DATA/SILVER/Symbol/Symbol_data.csv b/DATA/SILVER/Symbol/Symbol_data.csv index 1e321f46..7d10a479 100644 --- a/DATA/SILVER/Symbol/Symbol_data.csv +++ b/DATA/SILVER/Symbol/Symbol_data.csv @@ -4325,5 +4325,5 @@ scrip_code,symbol,scrip_name,isin_no,instrument_type 890197,YARNPP,Yarn Syndicate Ltd,IN9564C01011,Equity 890200,IYKOTPP,Iykot Hitech Toolroom Ltd,IN9079L01011,Equity 890201,SAVFIPP,Savani Financials Ltd,IN9304E01018,Equity -F200K01UM9,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,Sbi Long Term Equity Fund Direct Growth (0P0000XVL9),INF200K01UM9,Mutual Funds -F769K01DM9,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,Mirae Asset Elss Tax Saver Fund -direct Plan-growth (0P00017844),INF769K01DM9,Mutual Funds +F200K01UM9,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI Long Term Equity Fund Direct Growth (0P0000XVL9),INF200K01UM9,Mutual Funds +F769K01DM9,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,Mirae Asset ELSS Tax Saver Fund Direct Growth (0P00017844),INF769K01DM9,Mutual Funds diff --git a/DATA/SILVER/TradeHistory/TradeHistory_data.csv b/DATA/SILVER/TradeHistory/TradeHistory_data.csv index 4b59f444..8866e318 100644 --- a/DATA/SILVER/TradeHistory/TradeHistory_data.csv +++ b/DATA/SILVER/TradeHistory/TradeHistory_data.csv @@ -39,174 +39,196 @@ datetime,exchange,segment,symbol,stock_name,side,amount,quantity,price,expiry_da 2022-08-10 09:27:00,NSE,EQ,LICI,LICI,SELL,10265.25,15.0,684.35, 2022-08-10 09:30:24,NSE,EQ,TATAPOWER,TATAPOWER,SELL,4372.85,19.0,230.15, 2022-08-10 09:33:26,NSE,EQ,TATACHEM,TATACHEM,SELL,20600.0,20.0,1030.0, -2024-05-24 00:00:00,BMF,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,BUY,999.95,20.51,48.77, -2024-05-24 00:00:00,BMF,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,BUY,999.75,2.33,428.89, +2024-05-24 00:00:00,BMF,MF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,BUY,999.95,20.51,48.77, +2024-05-24 00:00:00,BMF,MF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,BUY,999.75,2.33,428.89, 2024-06-04 12:19:21,NSE,EQ,IRCTC,IRCTC,BUY,2688.6,3.0,896.2, -2024-06-13 12:11:08,FON,FO,,NIFTY-CE-23350-13JUN2024,BUY,1475.0,25.0,59.0,2024-06-13 -2024-06-13 13:28:13,FON,FO,,NIFTY-CE-23350-13JUN2024,SELL,1547.5,25.0,61.9,2024-06-13 +2024-06-13 12:11:08,FON,FO,NIFTY,NIFTY-CE-23350-13JUN2024,BUY,1475.0,25.0,59.0,2024-06-13 +2024-06-13 13:28:13,FON,FO,NIFTY,NIFTY-CE-23350-13JUN2024,SELL,1547.5,25.0,61.9,2024-06-13 2024-06-13 13:58:03,NSE,EQ,KPITTECH,KPITTECH,BUY,3000.0,2.0,1500.0, -2024-06-14 11:21:06,FON,FO,,NIFTY-PE-23450-20JUN2024,BUY,3117.5,25.0,124.7,2024-06-20 -2024-06-14 12:09:30,FON,FO,,NIFTY-PE-23450-20JUN2024,SELL,3200.0,25.0,128.0,2024-06-20 -2024-06-18 11:00:46,FON,FO,,NIFTY-CE-23500-20JUN2024,BUY,3000.0,25.0,120.0,2024-06-20 -2024-06-18 11:22:18,FON,FO,,NIFTY-CE-23500-20JUN2024,SELL,3391.25,25.0,135.65,2024-06-20 -2024-06-19 09:22:02,FON,FO,,NIFTY-PE-23600-20JUN2024,BUY,1875.0,25.0,75.0,2024-06-20 -2024-06-19 09:29:57,FON,FO,,NIFTY-PE-23600-20JUN2024,SELL,2500.0,25.0,100.0,2024-06-20 -2024-06-19 10:21:57,FON,FO,,NIFTY-CE-23600-20JUN2024,BUY,1248.75,25.0,49.95,2024-06-20 -2024-06-19 10:47:19,FON,FO,,NIFTY-CE-23600-20JUN2024,BUY,750.0,25.0,30.0,2024-06-20 -2024-06-19 11:42:42,FON,FO,,NIFTY-CE-23600-20JUN2024,SELL,2400.0,50.0,48.0,2024-06-20 -2024-06-20 09:57:52,FON,FO,,NIFTY-CE-23450-20JUN2024,BUY,3500.0,50.0,70.0,2024-06-20 -2024-06-20 10:02:14,FON,FO,,NIFTY-CE-23450-20JUN2024,SELL,1938.75,25.0,77.55,2024-06-20 -2024-06-20 10:02:14,FON,FO,,NIFTY-CE-23450-20JUN2024,SELL,1938.75,25.0,77.55,2024-06-20 -2024-06-20 10:11:43,FON,FO,,NIFTY-CE-23650-20JUN2024,BUY,375.0,25.0,15.0,2024-06-20 -2024-06-20 10:11:43,FON,FO,,NIFTY-CE-23650-20JUN2024,BUY,375.0,25.0,15.0,2024-06-20 -2024-06-20 10:15:20,FON,FO,,NIFTY-CE-23650-20JUN2024,SELL,627.5,50.0,12.55,2024-06-20 -2024-06-20 10:23:38,FON,FO,,NIFTY-CE-23650-20JUN2024,BUY,750.0,50.0,15.0,2024-06-20 -2024-06-20 10:24:50,FON,FO,,NIFTY-CE-23650-20JUN2024,SELL,682.5,50.0,13.65,2024-06-20 -2024-06-20 10:28:21,FON,FO,,NIFTY-CE-23650-20JUN2024,BUY,368.75,25.0,14.75,2024-06-20 -2024-06-20 10:28:21,FON,FO,,NIFTY-CE-23650-20JUN2024,BUY,1106.25,75.0,14.75,2024-06-20 -2024-06-20 12:28:31,FON,FO,,NIFTY-CE-23650-20JUN2024,SELL,450.0,75.0,6.0,2024-06-20 -2024-06-20 12:28:31,FON,FO,,NIFTY-CE-23650-20JUN2024,SELL,150.0,25.0,6.0,2024-06-20 -2024-06-21 12:52:27,FON,FO,,NIFTY-CE-23500-27JUN2024,BUY,3125.0,25.0,125.0,2024-06-27 -2024-06-21 12:52:27,FON,FO,,NIFTY-CE-23500-27JUN2024,BUY,9375.0,75.0,125.0,2024-06-27 -2024-06-21 13:56:13,FON,FO,,NIFTY-CE-23500-27JUN2024,SELL,11325.0,75.0,151.0,2024-06-27 -2024-06-21 13:56:13,FON,FO,,NIFTY-CE-23500-27JUN2024,SELL,3775.0,25.0,151.0,2024-06-27 -2024-06-24 11:39:16,FON,FO,,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 -2024-06-24 11:39:16,FON,FO,,NIFTY-PE-23550-27JUN2024,BUY,3442.5,25.0,137.7,2024-06-27 -2024-06-24 11:39:16,FON,FO,,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 -2024-06-24 11:39:16,FON,FO,,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 -2024-06-24 11:46:51,FON,FO,,NIFTY-PE-23550-27JUN2024,SELL,14095.0,100.0,140.95,2024-06-27 -2024-06-25 11:23:23,FON,FO,,NIFTY-CE-23550-27JUN2024,BUY,12620.0,100.0,126.2,2024-06-27 -2024-06-25 12:03:52,FON,FO,,NIFTY-CE-23550-27JUN2024,SELL,12830.0,100.0,128.3,2024-06-27 -2024-06-26 13:32:12,FON,FO,,NIFTY-CE-23800-27JUN2024,BUY,10910.0,100.0,109.1,2024-06-27 -2024-06-26 13:58:40,FON,FO,,NIFTY-CE-23800-27JUN2024,SELL,6050.0,50.0,121.0,2024-06-27 -2024-06-26 13:58:40,FON,FO,,NIFTY-CE-23800-27JUN2024,SELL,3025.0,25.0,121.0,2024-06-27 -2024-06-26 13:58:40,FON,FO,,NIFTY-CE-23800-27JUN2024,SELL,3025.0,25.0,121.0,2024-06-27 -2024-06-26 15:00:09,FON,FO,,NIFTY-CE-23800-27JUN2024,BUY,12100.0,100.0,121.0,2024-06-27 -2024-06-27 10:08:12,FON,FO,,NIFTY-CE-23800-27JUN2024,SELL,8842.5,50.0,176.85,2024-06-27 -2024-06-27 10:33:11,FON,FO,,NIFTY-CE-23800-27JUN2024,SELL,8750.0,50.0,175.0,2024-06-27 -2024-06-28 12:13:12,FON,FO,,NIFTY-CE-24100-04JUL2024,BUY,8500.0,50.0,170.0,2024-07-04 -2024-06-28 12:21:13,FON,FO,,NIFTY-CE-24100-04JUL2024,BUY,7250.0,50.0,145.0,2024-07-04 -2024-06-28 14:29:25,FON,FO,,NIFTY-CE-24100-04JUL2024,SELL,8500.0,50.0,170.0,2024-07-04 -2024-06-28 14:29:25,FON,FO,,NIFTY-CE-24100-04JUL2024,SELL,8500.0,50.0,170.0,2024-07-04 -2024-07-01 11:31:03,FON,FO,,NIFTY-CE-24050-04JUL2024,BUY,18285.0,100.0,182.85,2024-07-04 -2024-07-01 13:45:26,FON,FO,,NIFTY-CE-24050-04JUL2024,SELL,14373.75,75.0,191.65,2024-07-04 -2024-07-01 13:45:26,FON,FO,,NIFTY-CE-24050-04JUL2024,SELL,4792.5,25.0,191.7,2024-07-04 -2024-07-02 00:00:00,BMF,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,BUY,999.95,19.29,51.84, -2024-07-02 00:00:00,BMF,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,BUY,999.89,2.2,455.11, -2024-07-02 09:45:41,FON,FO,,NIFTY-PE-24150-04JUL2024,BUY,3125.0,25.0,125.0,2024-07-04 -2024-07-02 09:53:05,FON,FO,,NIFTY-PE-24150-04JUL2024,SELL,3508.75,25.0,140.35,2024-07-04 -2024-07-02 12:44:33,FON,FO,,NIFTY-CE-24000-04JUL2024,BUY,18155.0,100.0,181.55,2024-07-04 -2024-07-02 14:54:13,FON,FO,,NIFTY-CE-24000-04JUL2024,SELL,5027.5,25.0,201.1,2024-07-04 -2024-07-02 14:54:13,FON,FO,,NIFTY-CE-24000-04JUL2024,SELL,5027.5,25.0,201.1,2024-07-04 -2024-07-02 14:54:13,FON,FO,,NIFTY-CE-24000-04JUL2024,SELL,10052.5,50.0,201.05,2024-07-04 -2024-07-03 09:15:54,FON,FO,,NIFTY-PE-24250-04JUL2024,BUY,10455.0,100.0,104.55,2024-07-04 -2024-07-03 12:33:30,FON,FO,,NIFTY-PE-24250-04JUL2024,BUY,3150.0,50.0,63.0,2024-07-04 -2024-07-03 15:29:00,FON,FO,,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 -2024-07-03 15:29:00,FON,FO,,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 -2024-07-03 15:29:00,FON,FO,,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 -2024-07-03 15:29:00,FON,FO,,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 -2024-07-03 15:29:00,FON,FO,,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 -2024-07-03 15:29:00,FON,FO,,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 -2024-07-04 11:16:40,FON,FO,,NIFTY-CE-24300-04JUL2024,BUY,1250.0,25.0,50.0,2024-07-04 -2024-07-04 11:23:32,FON,FO,,NIFTY-CE-24300-04JUL2024,SELL,1317.5,25.0,52.7,2024-07-04 -2024-07-05 09:44:03,FON,FO,,NIFTY-PE-24000-11JUL2024,BUY,1258.75,25.0,50.35,2024-07-11 -2024-07-05 09:54:34,FON,FO,,NIFTY-PE-24000-11JUL2024,SELL,1437.5,25.0,57.5,2024-07-11 -2024-07-05 10:44:46,FON,FO,,NIFTY-CE-24200-11JUL2024,BUY,8415.0,50.0,168.3,2024-07-11 -2024-07-05 11:33:05,FON,FO,,NIFTY-CE-24200-11JUL2024,SELL,8812.5,50.0,176.25,2024-07-11 -2024-07-05 11:50:06,FON,FO,,NIFTY-PE-24300-11JUL2024,BUY,6000.0,50.0,120.0,2024-07-11 -2024-07-05 11:51:36,FON,FO,,NIFTY-PE-24300-11JUL2024,BUY,2978.75,25.0,119.15,2024-07-11 -2024-07-05 11:51:36,FON,FO,,NIFTY-PE-24300-11JUL2024,BUY,2978.75,25.0,119.15,2024-07-11 -2024-07-05 11:58:36,FON,FO,,NIFTY-PE-24300-11JUL2024,SELL,3028.75,25.0,121.15,2024-07-11 -2024-07-05 11:58:36,FON,FO,,NIFTY-PE-24300-11JUL2024,SELL,3028.75,25.0,121.15,2024-07-11 -2024-07-05 11:58:36,FON,FO,,NIFTY-PE-24300-11JUL2024,SELL,6057.5,50.0,121.15,2024-07-11 -2024-07-05 12:36:40,FON,FO,,NIFTY-CE-24250-11JUL2024,BUY,12195.0,75.0,162.6,2024-07-11 -2024-07-05 15:12:21,FON,FO,,NIFTY-CE-24250-11JUL2024,SELL,9250.0,50.0,185.0,2024-07-11 -2024-07-05 15:12:21,FON,FO,,NIFTY-CE-24250-11JUL2024,SELL,4625.0,25.0,185.0,2024-07-11 -2024-07-08 15:02:08,FON,FO,,NIFTY-CE-24300-11JUL2024,BUY,12000.0,100.0,120.0,2024-07-11 -2024-07-09 09:47:45,FON,FO,,NIFTY-CE-24300-11JUL2024,SELL,14545.0,100.0,145.45,2024-07-11 -2024-07-09 10:19:25,FON,FO,,NIFTY-CE-24300-11JUL2024,BUY,14000.0,100.0,140.0,2024-07-11 -2024-07-09 10:20:55,FON,FO,,NIFTY-CE-24300-11JUL2024,SELL,3437.5,25.0,137.5,2024-07-11 -2024-07-09 10:20:55,FON,FO,,NIFTY-CE-24300-11JUL2024,SELL,3436.25,25.0,137.45,2024-07-11 -2024-07-09 10:20:55,FON,FO,,NIFTY-CE-24300-11JUL2024,SELL,6877.5,50.0,137.55,2024-07-11 -2024-07-09 10:23:03,FON,FO,,NIFTY-PE-24350-11JUL2024,BUY,8030.0,100.0,80.3,2024-07-11 -2024-07-09 10:23:04,FON,FO,,NIFTY-PE-24350-11JUL2024,SELL,6041.25,75.0,80.55,2024-07-11 -2024-07-09 10:23:04,FON,FO,,NIFTY-PE-24350-11JUL2024,SELL,2013.75,25.0,80.55,2024-07-11 -2024-07-09 12:44:04,FON,FO,,NIFTY-CE-24400-11JUL2024,BUY,2225.0,25.0,89.0,2024-07-11 -2024-07-09 12:44:04,FON,FO,,NIFTY-CE-24400-11JUL2024,BUY,11125.0,125.0,89.0,2024-07-11 -2024-07-09 13:17:26,FON,FO,,NIFTY-CE-24400-11JUL2024,SELL,5855.0,50.0,117.1,2024-07-11 -2024-07-09 13:17:26,FON,FO,,NIFTY-CE-24400-11JUL2024,SELL,11710.0,100.0,117.1,2024-07-11 -2024-07-10 11:46:04,FON,FO,,NIFTY-CE-24100-11JUL2024,BUY,16700.0,100.0,167.0,2024-07-11 -2024-07-10 12:11:22,FON,FO,,NIFTY-CE-24100-11JUL2024,SELL,13792.5,75.0,183.9,2024-07-11 -2024-07-10 12:11:22,FON,FO,,NIFTY-CE-24100-11JUL2024,SELL,4596.25,25.0,183.85,2024-07-11 -2024-07-11 09:16:44,FON,FO,,NIFTY-CE-24350-11JUL2024,BUY,1493.75,25.0,59.75,2024-07-11 -2024-07-11 09:16:44,FON,FO,,NIFTY-CE-24350-11JUL2024,BUY,2987.5,50.0,59.75,2024-07-11 -2024-07-11 09:16:44,FON,FO,,NIFTY-CE-24350-11JUL2024,BUY,1493.75,25.0,59.75,2024-07-11 -2024-07-11 09:26:06,FON,FO,,NIFTY-CE-24350-11JUL2024,BUY,4000.0,100.0,40.0,2024-07-11 -2024-07-11 10:13:20,FON,FO,,NIFTY-CE-24350-11JUL2024,SELL,1601.25,75.0,21.35,2024-07-11 -2024-07-11 10:13:20,FON,FO,,NIFTY-CE-24350-11JUL2024,SELL,2668.75,125.0,21.35,2024-07-11 -2024-07-11 11:05:32,FON,FO,,NIFTY-CE-24300-11JUL2024,BUY,351.25,25.0,14.05,2024-07-11 -2024-07-11 11:05:32,FON,FO,,NIFTY-CE-24400-11JUL2024,SELL,107.5,25.0,4.3,2024-07-11 -2024-07-11 14:09:06,FON,FO,,NIFTY-CE-24400-11JUL2024,BUY,62.5,25.0,2.5,2024-07-11 -2024-07-11 14:11:00,FON,FO,,NIFTY-CE-24300-11JUL2024,SELL,498.75,25.0,19.95,2024-07-11 -2024-07-15 13:23:50,FON,FO,,NIFTY-PE-24650-18JUL2024,BUY,5762.5,50.0,115.25,2024-07-18 -2024-07-15 14:18:31,FON,FO,,NIFTY-PE-24650-18JUL2024,SELL,5787.5,50.0,115.75,2024-07-18 -2024-07-16 13:57:37,FON,FO,,NIFTY-CE-24650-18JUL2024,BUY,1752.5,25.0,70.1,2024-07-18 -2024-07-16 13:57:37,FON,FO,,NIFTY-CE-24650-18JUL2024,BUY,1751.25,25.0,70.05,2024-07-18 -2024-07-16 13:57:37,FON,FO,,NIFTY-PE-24650-18JUL2024,BUY,1941.25,25.0,77.65,2024-07-18 -2024-07-16 13:57:37,FON,FO,,NIFTY-PE-24650-18JUL2024,BUY,1942.5,25.0,77.7,2024-07-18 -2024-07-18 09:47:40,FON,FO,,NIFTY-PE-24650-18JUL2024,SELL,3512.5,50.0,70.25,2024-07-18 -2024-07-18 09:47:51,FON,FO,,NIFTY-CE-24600-18JUL2024,BUY,4965.0,100.0,49.65,2024-07-18 -2024-07-18 09:55:59,FON,FO,,NIFTY-CE-24650-18JUL2024,SELL,2822.5,50.0,56.45,2024-07-18 -2024-07-18 09:57:15,FON,FO,,NIFTY-CE-24600-18JUL2024,SELL,8710.0,100.0,87.1,2024-07-18 -2024-07-18 10:14:50,FON,FO,,NIFTY-CE-24650-18JUL2024,BUY,5000.0,100.0,50.0,2024-07-18 -2024-07-18 10:22:23,FON,FO,,NIFTY-CE-24650-18JUL2024,SELL,4000.0,100.0,40.0,2024-07-18 -2024-07-18 12:00:26,FON,FO,,NIFTY-CE-24650-18JUL2024,BUY,1715.0,100.0,17.15,2024-07-18 -2024-07-18 12:18:21,FON,FO,,NIFTY-CE-24650-18JUL2024,SELL,5100.0,100.0,51.0,2024-07-18 -2024-07-18 14:25:45,FON,FO,,NIFTY-PE-24650-18JUL2024,BUY,300.0,100.0,3.0,2024-07-18 -2024-07-22 11:06:51,FON,FO,,NIFTY-PE-24600-25JUL2024,BUY,18911.25,75.0,252.15,2024-07-25 -2024-07-22 11:24:32,FON,FO,,NIFTY-PE-24600-25JUL2024,SELL,19020.0,75.0,253.6,2024-07-25 -2024-07-23 11:27:49,FON,FO,,NIFTY-CE-24500-25JUL2024,BUY,10265.0,50.0,205.3,2024-07-25 -2024-07-23 11:27:49,FON,FO,,NIFTY-CE-24500-25JUL2024,BUY,10267.5,50.0,205.35,2024-07-25 -2024-07-23 12:22:03,FON,FO,,NIFTY-CE-24500-25JUL2024,SELL,5445.0,50.0,108.9,2024-07-25 -2024-07-23 12:22:03,FON,FO,,NIFTY-CE-24500-25JUL2024,SELL,2722.5,25.0,108.9,2024-07-25 -2024-07-23 12:22:03,FON,FO,,NIFTY-CE-24500-25JUL2024,SELL,2723.75,25.0,108.95,2024-07-25 -2024-07-26 11:34:24,FON,FO,,NIFTY-PE-24650-01AUG2024,BUY,3450.0,25.0,138.0,2024-08-01 -2024-07-26 12:20:50,FON,FO,,NIFTY-CE-24600-01AUG2024,BUY,4767.5,25.0,190.7,2024-08-01 -2024-07-26 12:33:43,FON,FO,,NIFTY-PE-24650-01AUG2024,SELL,2653.75,25.0,106.15,2024-08-01 -2024-07-26 13:22:36,FON,FO,,NIFTY-CE-24600-01AUG2024,SELL,7125.0,25.0,285.0,2024-08-01 -2024-07-29 10:38:24,FON,FO,,NIFTY-PE-24900-01AUG2024,BUY,9375.0,75.0,125.0,2024-08-01 -2024-07-29 11:00:02,FON,FO,,NIFTY-PE-24450-01AUG2024,BUY,600.0,50.0,12.0,2024-08-01 -2024-07-29 11:00:02,FON,FO,,NIFTY-PE-24450-01AUG2024,BUY,300.0,25.0,12.0,2024-08-01 -2024-07-29 11:04:10,FON,FO,,NIFTY-CE-25400-01AUG2024,BUY,900.0,100.0,9.0,2024-08-01 -2024-07-29 11:23:25,FON,FO,,NIFTY-PE-24900-01AUG2024,SELL,4192.5,50.0,83.85,2024-08-01 -2024-07-29 11:23:25,FON,FO,,NIFTY-PE-24900-01AUG2024,SELL,2097.5,25.0,83.9,2024-08-01 -2024-07-29 11:42:42,FON,FO,,NIFTY-PE-24450-01AUG2024,SELL,783.75,75.0,10.45,2024-08-01 -2024-07-29 12:06:50,FON,FO,,NIFTY-CE-25400-01AUG2024,SELL,1035.0,100.0,10.35,2024-08-01 -2024-07-29 12:10:20,FON,FO,,NIFTY-CE-25000-01AUG2024,BUY,7500.0,75.0,100.0,2024-08-01 -2024-07-29 13:15:18,FON,FO,,NIFTY-CE-25000-01AUG2024,SELL,4950.0,75.0,66.0,2024-08-01 -2024-07-30 11:14:37,FON,FO,,NIFTY-CE-25150-01AUG2024,BUY,1400.0,50.0,28.0,2024-08-01 -2024-07-30 11:45:42,FON,FO,,NIFTY-CE-25150-01AUG2024,SELL,1435.0,50.0,28.7,2024-08-01 -2024-07-30 13:11:20,FON,FO,,NIFTY-CE-24950-01AUG2024,BUY,2625.0,25.0,105.0,2024-08-01 -2024-07-30 13:11:20,FON,FO,,NIFTY-CE-24950-01AUG2024,BUY,2625.0,25.0,105.0,2024-08-01 -2024-07-30 13:19:08,FON,FO,,NIFTY-CE-24950-01AUG2024,SELL,4250.0,50.0,85.0,2024-08-01 -2024-07-30 15:09:20,FON,FO,,NIFTY-PE-24900-01AUG2024,BUY,5097.5,50.0,101.95,2024-08-01 -2024-07-30 15:28:35,FON,FO,,NIFTY-PE-24900-01AUG2024,SELL,2568.75,25.0,102.75,2024-08-01 -2024-07-30 15:28:35,FON,FO,,NIFTY-PE-24900-01AUG2024,SELL,2568.75,25.0,102.75,2024-08-01 -2024-07-31 11:19:46,FON,FO,,NIFTY-PE-24950-01AUG2024,BUY,2471.25,25.0,98.85,2024-08-01 -2024-07-31 14:32:42,FON,FO,,NIFTY-PE-25000-01AUG2024,BUY,2436.25,25.0,97.45,2024-08-01 -2024-07-31 14:45:44,FON,FO,,NIFTY-PE-24950-01AUG2024,SELL,2136.25,25.0,85.45,2024-08-01 -2024-07-31 14:59:38,FON,FO,,NIFTY-PE-25000-01AUG2024,SELL,2613.75,25.0,104.55,2024-08-01 -2024-08-01 14:34:46,FON,FO,,NIFTY-PE-24950-01AUG2024,BUY,875.0,125.0,7.0,2024-08-01 -2024-08-01 14:35:26,FON,FO,,NIFTY-CE-25000-01AUG2024,BUY,875.0,125.0,7.0,2024-08-01 -2024-08-01 15:20:10,FON,FO,,NIFTY-CE-25000-01AUG2024,SELL,320.0,25.0,12.8,2024-08-01 -2024-08-01 15:20:10,FON,FO,,NIFTY-CE-25000-01AUG2024,SELL,960.0,75.0,12.8,2024-08-01 -2024-08-01 15:20:10,FON,FO,,NIFTY-CE-25000-01AUG2024,SELL,320.0,25.0,12.8,2024-08-01 -2024-08-01 15:20:10,FON,FO,,NIFTY-PE-24950-01AUG2024,SELL,6.25,125.0,0.05,2024-08-01 -2024-08-02 00:00:00,BMF,MF,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,MIRAE-ASSET-TAX-SAVER-DIRECT-GROWTH,BUY,999.94,18.61,53.74, -2024-08-02 00:00:00,BMF,MF,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,SBI-MAGNUM-TAXGAIN-SCHEME-DIR-GR,BUY,999.86,2.11,474.32, -2024-08-02 12:21:59,FON,FO,,NIFTY-PE-24800-08AUG2024,BUY,4000.0,25.0,160.0,2024-08-08 -2024-08-02 12:36:48,FON,FO,,NIFTY-PE-24800-08AUG2024,SELL,4443.75,25.0,177.75,2024-08-08 -2024-08-02 14:07:07,FON,FO,,NIFTY-PE-24800-08AUG2024,BUY,4150.0,25.0,166.0,2024-08-08 -2024-08-02 14:21:35,FON,FO,,NIFTY-PE-24800-08AUG2024,SELL,4196.25,25.0,167.85,2024-08-08 -2024-08-02 15:07:27,FON,FO,,NIFTY-CE-24700-08AUG2024,BUY,3500.0,25.0,140.0,2024-08-08 -2024-08-05 09:32:11,FON,FO,,NIFTY-CE-24700-08AUG2024,SELL,750.0,25.0,30.0,2024-08-08 +2024-06-14 11:21:06,FON,FO,NIFTY,NIFTY-PE-23450-20JUN2024,BUY,3117.5,25.0,124.7,2024-06-20 +2024-06-14 12:09:30,FON,FO,NIFTY,NIFTY-PE-23450-20JUN2024,SELL,3200.0,25.0,128.0,2024-06-20 +2024-06-18 11:00:46,FON,FO,NIFTY,NIFTY-CE-23500-20JUN2024,BUY,3000.0,25.0,120.0,2024-06-20 +2024-06-18 11:22:18,FON,FO,NIFTY,NIFTY-CE-23500-20JUN2024,SELL,3391.25,25.0,135.65,2024-06-20 +2024-06-19 09:22:02,FON,FO,NIFTY,NIFTY-PE-23600-20JUN2024,BUY,1875.0,25.0,75.0,2024-06-20 +2024-06-19 09:29:57,FON,FO,NIFTY,NIFTY-PE-23600-20JUN2024,SELL,2500.0,25.0,100.0,2024-06-20 +2024-06-19 10:21:57,FON,FO,NIFTY,NIFTY-CE-23600-20JUN2024,BUY,1248.75,25.0,49.95,2024-06-20 +2024-06-19 10:47:19,FON,FO,NIFTY,NIFTY-CE-23600-20JUN2024,BUY,750.0,25.0,30.0,2024-06-20 +2024-06-19 11:42:42,FON,FO,NIFTY,NIFTY-CE-23600-20JUN2024,SELL,2400.0,50.0,48.0,2024-06-20 +2024-06-20 09:57:52,FON,FO,NIFTY,NIFTY-CE-23450-20JUN2024,BUY,3500.0,50.0,70.0,2024-06-20 +2024-06-20 10:02:14,FON,FO,NIFTY,NIFTY-CE-23450-20JUN2024,SELL,1938.75,25.0,77.55,2024-06-20 +2024-06-20 10:02:14,FON,FO,NIFTY,NIFTY-CE-23450-20JUN2024,SELL,1938.75,25.0,77.55,2024-06-20 +2024-06-20 10:11:43,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,375.0,25.0,15.0,2024-06-20 +2024-06-20 10:11:43,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,375.0,25.0,15.0,2024-06-20 +2024-06-20 10:15:20,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,SELL,627.5,50.0,12.55,2024-06-20 +2024-06-20 10:23:38,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,750.0,50.0,15.0,2024-06-20 +2024-06-20 10:24:50,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,SELL,682.5,50.0,13.65,2024-06-20 +2024-06-20 10:28:21,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,368.75,25.0,14.75,2024-06-20 +2024-06-20 10:28:21,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,1106.25,75.0,14.75,2024-06-20 +2024-06-20 12:28:31,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,SELL,450.0,75.0,6.0,2024-06-20 +2024-06-20 12:28:31,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,SELL,150.0,25.0,6.0,2024-06-20 +2024-06-21 12:52:27,FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,BUY,3125.0,25.0,125.0,2024-06-27 +2024-06-21 12:52:27,FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,BUY,9375.0,75.0,125.0,2024-06-27 +2024-06-21 13:56:13,FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,SELL,11325.0,75.0,151.0,2024-06-27 +2024-06-21 13:56:13,FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,SELL,3775.0,25.0,151.0,2024-06-27 +2024-06-24 11:39:16,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 +2024-06-24 11:39:16,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,BUY,3442.5,25.0,137.7,2024-06-27 +2024-06-24 11:39:16,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 +2024-06-24 11:39:16,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 +2024-06-24 11:46:51,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,SELL,14095.0,100.0,140.95,2024-06-27 +2024-06-25 11:23:23,FON,FO,NIFTY,NIFTY-CE-23550-27JUN2024,BUY,12620.0,100.0,126.2,2024-06-27 +2024-06-25 12:03:52,FON,FO,NIFTY,NIFTY-CE-23550-27JUN2024,SELL,12830.0,100.0,128.3,2024-06-27 +2024-06-26 13:32:12,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,BUY,10910.0,100.0,109.1,2024-06-27 +2024-06-26 13:58:40,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,6050.0,50.0,121.0,2024-06-27 +2024-06-26 13:58:40,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,3025.0,25.0,121.0,2024-06-27 +2024-06-26 13:58:40,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,3025.0,25.0,121.0,2024-06-27 +2024-06-26 15:00:09,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,BUY,12100.0,100.0,121.0,2024-06-27 +2024-06-27 10:08:12,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,8842.5,50.0,176.85,2024-06-27 +2024-06-27 10:33:11,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,8750.0,50.0,175.0,2024-06-27 +2024-06-28 12:13:12,FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,BUY,8500.0,50.0,170.0,2024-07-04 +2024-06-28 12:21:13,FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,BUY,7250.0,50.0,145.0,2024-07-04 +2024-06-28 14:29:25,FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,SELL,8500.0,50.0,170.0,2024-07-04 +2024-06-28 14:29:25,FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,SELL,8500.0,50.0,170.0,2024-07-04 +2024-07-01 11:31:03,FON,FO,NIFTY,NIFTY-CE-24050-04JUL2024,BUY,18285.0,100.0,182.85,2024-07-04 +2024-07-01 13:45:26,FON,FO,NIFTY,NIFTY-CE-24050-04JUL2024,SELL,14373.75,75.0,191.65,2024-07-04 +2024-07-01 13:45:26,FON,FO,NIFTY,NIFTY-CE-24050-04JUL2024,SELL,4792.5,25.0,191.7,2024-07-04 +2024-07-02 00:00:00,BMF,MF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,BUY,999.95,19.29,51.84, +2024-07-02 00:00:00,BMF,MF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,BUY,999.89,2.2,455.11, +2024-07-02 09:45:41,FON,FO,NIFTY,NIFTY-PE-24150-04JUL2024,BUY,3125.0,25.0,125.0,2024-07-04 +2024-07-02 09:53:05,FON,FO,NIFTY,NIFTY-PE-24150-04JUL2024,SELL,3508.75,25.0,140.35,2024-07-04 +2024-07-02 12:44:33,FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,BUY,18155.0,100.0,181.55,2024-07-04 +2024-07-02 14:54:13,FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,SELL,5027.5,25.0,201.1,2024-07-04 +2024-07-02 14:54:13,FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,SELL,5027.5,25.0,201.1,2024-07-04 +2024-07-02 14:54:13,FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,SELL,10052.5,50.0,201.05,2024-07-04 +2024-07-03 09:15:54,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,BUY,10455.0,100.0,104.55,2024-07-04 +2024-07-03 12:33:30,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,BUY,3150.0,50.0,63.0,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-04 11:16:40,FON,FO,NIFTY,NIFTY-CE-24300-04JUL2024,BUY,1250.0,25.0,50.0,2024-07-04 +2024-07-04 11:23:32,FON,FO,NIFTY,NIFTY-CE-24300-04JUL2024,SELL,1317.5,25.0,52.7,2024-07-04 +2024-07-05 09:44:03,FON,FO,NIFTY,NIFTY-PE-24000-11JUL2024,BUY,1258.75,25.0,50.35,2024-07-11 +2024-07-05 09:54:34,FON,FO,NIFTY,NIFTY-PE-24000-11JUL2024,SELL,1437.5,25.0,57.5,2024-07-11 +2024-07-05 10:44:46,FON,FO,NIFTY,NIFTY-CE-24200-11JUL2024,BUY,8415.0,50.0,168.3,2024-07-11 +2024-07-05 11:33:05,FON,FO,NIFTY,NIFTY-CE-24200-11JUL2024,SELL,8812.5,50.0,176.25,2024-07-11 +2024-07-05 11:50:06,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,BUY,6000.0,50.0,120.0,2024-07-11 +2024-07-05 11:51:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,BUY,2978.75,25.0,119.15,2024-07-11 +2024-07-05 11:51:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,BUY,2978.75,25.0,119.15,2024-07-11 +2024-07-05 11:58:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,SELL,3028.75,25.0,121.15,2024-07-11 +2024-07-05 11:58:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,SELL,3028.75,25.0,121.15,2024-07-11 +2024-07-05 11:58:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,SELL,6057.5,50.0,121.15,2024-07-11 +2024-07-05 12:36:40,FON,FO,NIFTY,NIFTY-CE-24250-11JUL2024,BUY,12195.0,75.0,162.6,2024-07-11 +2024-07-05 15:12:21,FON,FO,NIFTY,NIFTY-CE-24250-11JUL2024,SELL,9250.0,50.0,185.0,2024-07-11 +2024-07-05 15:12:21,FON,FO,NIFTY,NIFTY-CE-24250-11JUL2024,SELL,4625.0,25.0,185.0,2024-07-11 +2024-07-08 15:02:08,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,BUY,12000.0,100.0,120.0,2024-07-11 +2024-07-09 09:47:45,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,14545.0,100.0,145.45,2024-07-11 +2024-07-09 10:19:25,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,BUY,14000.0,100.0,140.0,2024-07-11 +2024-07-09 10:20:55,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,3437.5,25.0,137.5,2024-07-11 +2024-07-09 10:20:55,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,3436.25,25.0,137.45,2024-07-11 +2024-07-09 10:20:55,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,6877.5,50.0,137.55,2024-07-11 +2024-07-09 10:23:03,FON,FO,NIFTY,NIFTY-PE-24350-11JUL2024,BUY,8030.0,100.0,80.3,2024-07-11 +2024-07-09 10:23:04,FON,FO,NIFTY,NIFTY-PE-24350-11JUL2024,SELL,6041.25,75.0,80.55,2024-07-11 +2024-07-09 10:23:04,FON,FO,NIFTY,NIFTY-PE-24350-11JUL2024,SELL,2013.75,25.0,80.55,2024-07-11 +2024-07-09 12:44:04,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,BUY,2225.0,25.0,89.0,2024-07-11 +2024-07-09 12:44:04,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,BUY,11125.0,125.0,89.0,2024-07-11 +2024-07-09 13:17:26,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,SELL,5855.0,50.0,117.1,2024-07-11 +2024-07-09 13:17:26,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,SELL,11710.0,100.0,117.1,2024-07-11 +2024-07-10 11:46:04,FON,FO,NIFTY,NIFTY-CE-24100-11JUL2024,BUY,16700.0,100.0,167.0,2024-07-11 +2024-07-10 12:11:22,FON,FO,NIFTY,NIFTY-CE-24100-11JUL2024,SELL,13792.5,75.0,183.9,2024-07-11 +2024-07-10 12:11:22,FON,FO,NIFTY,NIFTY-CE-24100-11JUL2024,SELL,4596.25,25.0,183.85,2024-07-11 +2024-07-11 09:16:44,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,BUY,1493.75,25.0,59.75,2024-07-11 +2024-07-11 09:16:44,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,BUY,2987.5,50.0,59.75,2024-07-11 +2024-07-11 09:16:44,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,BUY,1493.75,25.0,59.75,2024-07-11 +2024-07-11 09:26:06,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,BUY,4000.0,100.0,40.0,2024-07-11 +2024-07-11 10:13:20,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,SELL,1601.25,75.0,21.35,2024-07-11 +2024-07-11 10:13:20,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,SELL,2668.75,125.0,21.35,2024-07-11 +2024-07-11 11:05:32,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,BUY,351.25,25.0,14.05,2024-07-11 +2024-07-11 11:05:32,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,SELL,107.5,25.0,4.3,2024-07-11 +2024-07-11 14:09:06,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,BUY,62.5,25.0,2.5,2024-07-11 +2024-07-11 14:11:00,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,498.75,25.0,19.95,2024-07-11 +2024-07-15 13:23:50,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,BUY,5762.5,50.0,115.25,2024-07-18 +2024-07-15 14:18:31,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,SELL,5787.5,50.0,115.75,2024-07-18 +2024-07-16 13:57:37,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,BUY,1752.5,25.0,70.1,2024-07-18 +2024-07-16 13:57:37,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,BUY,1751.25,25.0,70.05,2024-07-18 +2024-07-16 13:57:37,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,BUY,1941.25,25.0,77.65,2024-07-18 +2024-07-16 13:57:37,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,BUY,1942.5,25.0,77.7,2024-07-18 +2024-07-18 09:47:40,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,SELL,3512.5,50.0,70.25,2024-07-18 +2024-07-18 09:47:51,FON,FO,NIFTY,NIFTY-CE-24600-18JUL2024,BUY,4965.0,100.0,49.65,2024-07-18 +2024-07-18 09:55:59,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,SELL,2822.5,50.0,56.45,2024-07-18 +2024-07-18 09:57:15,FON,FO,NIFTY,NIFTY-CE-24600-18JUL2024,SELL,8710.0,100.0,87.1,2024-07-18 +2024-07-18 10:14:50,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,BUY,5000.0,100.0,50.0,2024-07-18 +2024-07-18 10:22:23,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,SELL,4000.0,100.0,40.0,2024-07-18 +2024-07-18 12:00:26,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,BUY,1715.0,100.0,17.15,2024-07-18 +2024-07-18 12:18:21,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,SELL,5100.0,100.0,51.0,2024-07-18 +2024-07-18 14:25:45,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,BUY,300.0,100.0,3.0,2024-07-18 +2024-07-22 11:06:51,FON,FO,NIFTY,NIFTY-PE-24600-25JUL2024,BUY,18911.25,75.0,252.15,2024-07-25 +2024-07-22 11:24:32,FON,FO,NIFTY,NIFTY-PE-24600-25JUL2024,SELL,19020.0,75.0,253.6,2024-07-25 +2024-07-23 11:27:49,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,BUY,10265.0,50.0,205.3,2024-07-25 +2024-07-23 11:27:49,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,BUY,10267.5,50.0,205.35,2024-07-25 +2024-07-23 12:22:03,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,SELL,5445.0,50.0,108.9,2024-07-25 +2024-07-23 12:22:03,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,SELL,2722.5,25.0,108.9,2024-07-25 +2024-07-23 12:22:03,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,SELL,2723.75,25.0,108.95,2024-07-25 +2024-07-26 11:34:24,FON,FO,NIFTY,NIFTY-PE-24650-01AUG2024,BUY,3450.0,25.0,138.0,2024-08-01 +2024-07-26 12:20:50,FON,FO,NIFTY,NIFTY-CE-24600-01AUG2024,BUY,4767.5,25.0,190.7,2024-08-01 +2024-07-26 12:33:43,FON,FO,NIFTY,NIFTY-PE-24650-01AUG2024,SELL,2653.75,25.0,106.15,2024-08-01 +2024-07-26 13:22:36,FON,FO,NIFTY,NIFTY-CE-24600-01AUG2024,SELL,7125.0,25.0,285.0,2024-08-01 +2024-07-29 10:38:24,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,BUY,9375.0,75.0,125.0,2024-08-01 +2024-07-29 11:00:02,FON,FO,NIFTY,NIFTY-PE-24450-01AUG2024,BUY,600.0,50.0,12.0,2024-08-01 +2024-07-29 11:00:02,FON,FO,NIFTY,NIFTY-PE-24450-01AUG2024,BUY,300.0,25.0,12.0,2024-08-01 +2024-07-29 11:04:10,FON,FO,NIFTY,NIFTY-CE-25400-01AUG2024,BUY,900.0,100.0,9.0,2024-08-01 +2024-07-29 11:23:25,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,SELL,4192.5,50.0,83.85,2024-08-01 +2024-07-29 11:23:25,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,SELL,2097.5,25.0,83.9,2024-08-01 +2024-07-29 11:42:42,FON,FO,NIFTY,NIFTY-PE-24450-01AUG2024,SELL,783.75,75.0,10.45,2024-08-01 +2024-07-29 12:06:50,FON,FO,NIFTY,NIFTY-CE-25400-01AUG2024,SELL,1035.0,100.0,10.35,2024-08-01 +2024-07-29 12:10:20,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,BUY,7500.0,75.0,100.0,2024-08-01 +2024-07-29 13:15:18,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,SELL,4950.0,75.0,66.0,2024-08-01 +2024-07-30 11:14:37,FON,FO,NIFTY,NIFTY-CE-25150-01AUG2024,BUY,1400.0,50.0,28.0,2024-08-01 +2024-07-30 11:45:42,FON,FO,NIFTY,NIFTY-CE-25150-01AUG2024,SELL,1435.0,50.0,28.7,2024-08-01 +2024-07-30 13:11:20,FON,FO,NIFTY,NIFTY-CE-24950-01AUG2024,BUY,2625.0,25.0,105.0,2024-08-01 +2024-07-30 13:11:20,FON,FO,NIFTY,NIFTY-CE-24950-01AUG2024,BUY,2625.0,25.0,105.0,2024-08-01 +2024-07-30 13:19:08,FON,FO,NIFTY,NIFTY-CE-24950-01AUG2024,SELL,4250.0,50.0,85.0,2024-08-01 +2024-07-30 15:09:20,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,BUY,5097.5,50.0,101.95,2024-08-01 +2024-07-30 15:28:35,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,SELL,2568.75,25.0,102.75,2024-08-01 +2024-07-30 15:28:35,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,SELL,2568.75,25.0,102.75,2024-08-01 +2024-07-31 11:19:46,FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,BUY,2471.25,25.0,98.85,2024-08-01 +2024-07-31 14:32:42,FON,FO,NIFTY,NIFTY-PE-25000-01AUG2024,BUY,2436.25,25.0,97.45,2024-08-01 +2024-07-31 14:45:44,FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,SELL,2136.25,25.0,85.45,2024-08-01 +2024-07-31 14:59:38,FON,FO,NIFTY,NIFTY-PE-25000-01AUG2024,SELL,2613.75,25.0,104.55,2024-08-01 +2024-08-01 14:34:46,FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,BUY,875.0,125.0,7.0,2024-08-01 +2024-08-01 14:35:26,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,BUY,875.0,125.0,7.0,2024-08-01 +2024-08-01 15:20:10,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,SELL,320.0,25.0,12.8,2024-08-01 +2024-08-01 15:20:10,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,SELL,960.0,75.0,12.8,2024-08-01 +2024-08-01 15:20:10,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,SELL,320.0,25.0,12.8,2024-08-01 +2024-08-01 15:20:10,FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,SELL,6.25,125.0,0.05,2024-08-01 +2024-08-02 00:00:00,BMF,MF,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,MIRAE-ASSET-ELSS-TAX-SAVER-FUND-DIRECT-GROWTH,BUY,999.94,18.61,53.74, +2024-08-02 00:00:00,BMF,MF,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,SBI-LONG-TERM-EQUITY-FUND-DIRECT-PLAN-GROWTH,BUY,999.86,2.11,474.32, +2024-08-02 12:21:59,FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,BUY,4000.0,25.0,160.0,2024-08-08 +2024-08-02 12:36:48,FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,SELL,4443.75,25.0,177.75,2024-08-08 +2024-08-02 14:07:07,FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,BUY,4150.0,25.0,166.0,2024-08-08 +2024-08-02 14:21:35,FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,SELL,4196.25,25.0,167.85,2024-08-08 +2024-08-02 15:07:27,FON,FO,NIFTY,NIFTY-CE-24700-08AUG2024,BUY,3500.0,25.0,140.0,2024-08-08 +2024-08-05 09:32:11,FON,FO,NIFTY,NIFTY-CE-24700-08AUG2024,SELL,750.0,25.0,30.0,2024-08-08 +2024-08-06 10:23:59,FON,FO,NIFTY,NIFTY-PE-24200-08AUG2024,BUY,2800.0,25.0,112.0,2024-08-08 +2024-08-06 10:25:48,FON,FO,NIFTY,NIFTY-PE-24200-08AUG2024,SELL,3167.5,25.0,126.7,2024-08-08 +2024-08-06 11:53:31,FON,FO,NIFTY,NIFTY-CE-24300-08AUG2024,BUY,2500.0,25.0,100.0,2024-08-08 +2024-08-06 12:26:04,FON,FO,NIFTY,NIFTY-CE-24300-08AUG2024,SELL,2337.5,25.0,93.5,2024-08-08 +2024-08-06 12:35:05,FON,FO,NIFTY,NIFTY-PE-24150-08AUG2024,BUY,3250.0,25.0,130.0,2024-08-08 +2024-08-06 12:53:33,FON,FO,NIFTY,NIFTY-PE-24150-08AUG2024,SELL,2971.25,25.0,118.85,2024-08-08 +2024-08-06 14:00:50,FON,FO,NIFTY,NIFTY-CE-24150-08AUG2024,BUY,2843.75,25.0,113.75,2024-08-08 +2024-08-06 14:10:58,FON,FO,NIFTY,NIFTY-CE-24150-08AUG2024,SELL,2257.5,25.0,90.3,2024-08-08 +2024-08-07 10:40:30,FON,FO,NIFTY,NIFTY-CE-25000-08AUG2024,BUY,47.5,25.0,1.9,2024-08-08 +2024-08-07 10:45:11,FON,FO,NIFTY,NIFTY-CE-24350-08AUG2024,BUY,2460.0,25.0,98.4,2024-08-08 +2024-08-07 14:32:12,FON,FO,NIFTY,NIFTY-CE-24350-08AUG2024,SELL,1561.25,25.0,62.45,2024-08-08 +2024-08-07 15:08:24,FON,FO,NIFTY,NIFTY-PE-24000-08AUG2024,BUY,1125.0,75.0,15.0,2024-08-08 +2024-08-08 10:43:59,FON,FO,NIFTY,NIFTY-PE-24000-08AUG2024,SELL,1875.0,75.0,25.0,2024-08-08 +2024-08-08 15:28:33,FON,FO,NIFTY,NIFTY-CE-25000-14AUG2024,BUY,500.0,100.0,5.0,2024-08-14 +2024-08-09 10:01:35,FON,FO,NIFTY,NIFTY-CE-25000-14AUG2024,SELL,830.0,100.0,8.3,2024-08-14 +2024-08-09 14:47:44,FON,FO,NIFTY,NIFTY-CE-24500-14AUG2024,BUY,2237.5,25.0,89.5,2024-08-14 +2024-08-12 09:43:40,FON,FO,NIFTY,NIFTY-CE-24500-14AUG2024,SELL,1257.5,25.0,50.3,2024-08-14 +2024-08-13 09:30:02,FON,FO,NIFTY,NIFTY-PE-24250-14AUG2024,BUY,1750.0,25.0,70.0,2024-08-14 +2024-08-13 10:30:34,FON,FO,NIFTY,NIFTY-PE-24250-14AUG2024,SELL,2000.0,25.0,80.0,2024-08-14 +2024-08-14 11:07:42,FON,FO,NIFTY,NIFTY-PE-24100-14AUG2024,BUY,597.5,25.0,23.9,2024-08-14 +2024-08-14 11:42:26,FON,FO,NIFTY,NIFTY-PE-24100-14AUG2024,BUY,412.5,25.0,16.5,2024-08-14 +2024-08-14 12:50:40,FON,FO,NIFTY,NIFTY-PE-24100-14AUG2024,SELL,370.0,50.0,7.4,2024-08-14 diff --git a/DATA/SOURCE/Symbol/equities.csv b/DATA/SOURCE/Symbol/equities.csv new file mode 100644 index 00000000..04031eac --- /dev/null +++ b/DATA/SOURCE/Symbol/equities.csv @@ -0,0 +1,3827 @@ +symbol,name +1STCUS.BO,The First Custodian Fund (I) Ltd. +20MICRONS.BO,20 Microns Limited +21STCENMGM.BO,Twentyfirst Century Management Services Limited +3IINFOTECH.BO,3i Infotech Limited +4THGEN.BO,Fourth Generation Information Systems Limited +543282.BO,Niks Technology Limited +7TEC.BO,Saven Technologies Limited +A2ZINFRA.BO,A2Z Infra Engineering Limited +AAIL.BO,Akar Auto Industries Limited +AAL.BO,A-1 Acid Limited +AANANDALAK.BO,Aananda Lakshmi Spinning Mills Limited +AANCHALISP.BO,Aanchal Ispat Limited +AARNAV.BO,AARNAV FASHIONS LIMITED +AARTECH.BO,Aartech Solonics Limited +AARTIDRUGS.BO,Aarti Drugs Limited +AARTIIND.BO,Aarti Industries Limited +AARTISURF.BO,Aarti Surfactants Limited +AARVEEDEN.BO,Aarvee Denims and Exports Limited +AAVAS.BO,AAVAS Financiers Limited +AAYUSH.BO,Aayush Food and Herbs Limited +ABAN.BO,Aban Offshore Limited +ABANSENT.BO,ABans Enterprises Limited +ABB.BO,ABB India Limited +ABBOTINDIA.BO,Abbott India Limited +ABCAPITAL.BO,Aditya Birla Capital Limited +ABCGAS.BO,ABC Gas (International) Limited +ABCINDQ.BO,ABC India Limited +ABFRL.BO,Aditya Birla Fashion and Retail Limited +ABFRLPP.BO,Aditya Birla Fashion and Retai +ABHICAP.BO,Abhinav Capital Services Limited +ABHIFIN.BO,Abhishek Finlease Limited +ABHIINFRA.BO,Abhishek Infraventures Limited +ABIRAFN.BO,Abirami Financial Services (India) Limited +ABMKNO.BO,ABM Knowledgeware Limited +ABSLBANETF.BO,Aditya Birla Sun Life Mutual F +ABSLNN50ET.BO,Aditya Birla Sun Life Mutual F +ABSLRIF6RG.BO,Aditya Birla Sun Life Mutual F +ABSLRIF7RG.BO,Aditya Birla Sun Life Mutual F +ABVL.BO,Arunjyoti Bio Ventures Limited +ACC.BO,ACC Limited +ACCEL.BO,Accel Limited +ACCELYA.BO,Accelya Solutions India Limited +ACE.BO,Action Construction Equipment Limited +ACEEDU.BO,ACE Edutrend Limited +ACEMEN.BO,Ace Men Engg Works Limited +ACESOFT.BO,Ace Software Exports Limited +ACEWIN.BO,ACEWIN AGRITECK LIMITED +ACGL.BO,Automobile Corporation of Goa Limited +ACIIN.BO,ACI Infocom Limited +ACKNIT.BO,Acknit Industries Limited +ACME.BO,Acme Resources Limited +ACML.BO,Aditya Consumer Marketing Limited +ACROW.BO,Acrow India Limited +ACRYSIL.BO,Acrysil Limited +ACTIONFI.BO,Action Financial Services (India) Limited +ACTIVE.BO,Active Clothing Co Limited +ADANIENT.BO,Adani Enterprises Limited +ADANIGREEN.BO,Adani Green Energy Limited +ADANIPORTS.BO,one +ADANIPOWER.BO,Adani Power Limited +ADANITRANS.BO,Adani Transmission Limited +ADARSHPL.BO,Adarsh Plant Protect Limited +ADCINDIA.BO,ADC India Communications Limited +ADCON.BO,Adcon Capital Services Limited +ADDIND.BO,Addi Industries Limited +ADFFOODS.BO,ADF Foods Limited +ADHUNIKIND.BO,Adhunik Industries Limited +ADIEXRE.BO,Adinath Exim Resources Limited +ADINATH.BO,Adinath Textiles Limited +ADITRI.BO,ADITRI INDUSTRIES LIMITED +ADITYA.BO,Aditya Ispat Limited +ADITYASP.BO,Aditya Spinners Limited +ADJIA.BO,Adjia Technologies Limited +ADL.BO,Archidply Decor Limited +ADMANUM.BO,Ad-Manum Finance Limited +ADORFO.BO,Ador Fontech Limited +ADORMUL.BO,Ador Multiproducts Limited +ADORWELD.BO,Ador Welding Limited +ADROITINFO.BO,Adroit Infotech Limited +ADSL.BO,Allied Digital Services Limited +ADVAIT.BO,Advait Infratech Limited +ADVANIHOTR.BO,Advani Hotels & Resorts (India) Limited +ADVENT.BO,Advent Computer Services Limited +ADVENZYMES.BO,Advanced Enzyme Technologies Limited +ADVIKCA.BO,Advik Capital Limited +ADVIKLA.BO,Advik Laboratories Limited +AEGISLOG.BO,Aegis Logistics Limited +AEL.BO,Amba Enterprises Limited +AFEL.BO,AF Enterprises Limited +AFFLE.BO,Affle (India) Limited +AFFORDABLE.BO,Affordable Robotic & Automatio +AFLPP.BO,Arvind Fashions Limited +AGARIND.BO,Agarwal Industrial Corporation Limited +AGCNET.BO,two +AGIIL.BO,AGI Infra Limited +AGIOPAPER.BO,Agio Paper & Industries Limited +AGOL.BO,Ashapuri Gold Ornament Limited +AGRITECH.BO,Agri-tech (India) Limited +AHLEAST.BO,Asian Hotels (East) Limited +AHLUCONT.BO,Ahluwalia Contracts (India) Limited +AHLWEST.BO,Asian Hotels (West) Limited +AHMDSTE.BO,Ahmedabad Steelcraft Limited +AIAENG.BO,AIA Engineering Limited +AICHAMP.BO,AI Champdany Industries Limited +AIHL.BO,AMBASSADOR INTRA HOLDINGS LIMI +AIIL.BO,Authum Investment & Infrastructure Limited +AIMCOPEST.BO,Aimco Pesticides Limited +AIML.BO,Alliance Integrated Metaliks Limited +AINFRA.BO,A Infrastructure Limited +AISHWARYA.BO,Aishwarya Technologies and Telecom Limited +AJANTPHARM.BO,Ajanta Pharma Limited +AJANTSOY.BO,Ajanta Soya Limited +AJCON.BO,Ajcon Global Services Limited +AJEL.BO,Ajel Limited +AJIL.BO,Atlas Jewellery India Limited +AJMERA.BO,Ajmera Realty & Infra India Limited +AKASHDEEP.BO,Akashdeep Metal Industries Limited +AKCAPIT.BO,A. K. Capital Services Limited +AKSCHEM.BO,AksharChem (India) Limited +AKSHAR.BO,Akshar Spintex Limited +AKSHOPTFBR.BO,Aksh Optifibre Limited +AKSPINTEX.BO,A.K. Spintex Limited +AKZOINDIA.BO,Akzo Nobel India Limited +ALANKIT.BO,Alankit Limited +ALANSCOTT.BO,Alan Scott Industriess Limited +ALBERTDA.BO,Albert David Limited +ALCHCORP.BO,Alchemist Corporation Limited +ALCHEM.BO,Alchemist Limited +ALEMBICLTD.BO,Alembic Limited +ALEXANDER.BO,Alexander Stamps and Coin Limited +ALFAICA.BO,Alfa Ica (India) Limited +ALFATRAN.BO,Alfa Transformers Limited +ALFAVIO.BO,Alfavision Overseas (India) Limited +ALFL.BO,Abhinav Leasing and Finance Limited +ALFREDHE.BO,Alfred Herbert (India) Limited +ALICON.BO,Alicon Castalloy Limited +ALKA.BO,Alka India Limited +ALKALI.BO,Alkali Metals Limited +ALKASEC.BO,ALKA SECURITIES LTD. +ALKEM.BO,Alkem Laboratories Limited +ALKYLAMINE.BO,Alkyl Amines Chemicals Limited +ALLCARGO.BO,Allcargo Logistics Limited +ALLSEC.BO,Allsec Technologies Limited +ALMONDZ.BO,Almondz Global Securities Limited +ALOKTEXT.BO,Alok Industries Limited +ALPA.BO,Alpa Laboratories Limited +ALPHAGEO.BO,Alphageo (India) Limited +ALPHALOGIC.BO,Alphalogic Techsys Limited +ALPINEHOU.BO,Alpine Housing Development Corporation Limited +ALPSINDUS.BO,Alps Industries Limited +ALPSMOTOR.BO,Alps Motor Finance Limited +ALUFLUOR.BO,Alufluoride Limited +AMAL.BO,Amal Ltd +AMALGAM.BO,The Amalgamated Electricity Company Limited +AMANITRA.BO,Amani Trading and Exports Limited +AMARAJABAT.BO,Amara Raja Batteries Limited +AMARDEE.BO,Amradeep Industries Limited +AMARJOTHI.BO,Amarjothi Spinning Mills Limited +AMARSEC.BO,Amarnath Securities Limited +AMBALALSA.BO,Ambalal Sarabhai Enterprises Limited +AMBER.BO,Amber Enterprises India Limited +AMBICAAGAR.BO,AMBICA AGARBATHIES & AROMA IND +AMBIKCO.BO,Ambika Cotton Mills Limited +AMBITION.BO,Ambition Mica Limited +AMBUJACEM.BO,Ambuja Cements Limited +AMCOIND.BO,Amco India Limited +AMDIND.BO,AMD Industries Limited +AMFL.BO,A & M Febcon Limited +AMFORG.BO,Amforge Industries Limited +AMINTAN.BO,AMIN TANNERY LIMITED +AMITINT.BO,Amit International Limited +AMITSEC.BO,Amit Securities Limited +AMJLAND.BO,AMJ Land Holdings Limited +AML.BO,Ashoka Metcast Limited +AMNPLST.BO,Amines & Plasticizers Limited +AMRAAGRI.BO,Amraworld Agrico Limited +AMRAPLIN.BO,Amrapali Industries Limited +AMRITCORP.BO,Amrit Corp. Limited +AMRUTANJAN.BO,Amrutanjan Health Care Limited +AMTL.BO,Advance Metering Technology Limited +ANANTRAJ.BO,Anant Raj Limited +ANDHRACEMT.BO,Andhra Cements Limited +ANDHRAPAP.BO,ANDHRA PAPER LIMITED +ANDHRAPET.BO,The Andhra Petrochemicals Limited +ANDHRSUGAR.BO,The Andhra Sugars Limited +ANDREWYU.BO,Andrew Yule & Company Limited +ANERI.BO,Aneri Fincap Limited +ANG.BO,ANG Lifesciences India Limited +ANGEL.BO,Angel Fibers Limited +ANGELBRKG.BO,Angel Broking Limited +ANIKINDS.BO,Anik Industries Limited +ANJANI.BO,Anjani Synthetics Limited +ANJANIFIN.BO,Anjani Finance Limited +ANJANIFOODS.BO,Anjani Foods Limited +ANKITMETAL.BO,Ankit Metal & Power Limited +ANMOL.BO,Anmol India Limited +ANNAINFRA.BO,Anna Infrastructures Limited +ANSALAPI.BO,Ansal Properties & Infrastructure Limited +ANSALBU.BO,Ansal Buildwell Limited +ANSALHSG.BO,Ansal Housing Limited +ANSINDUS.BO,ANS Industries Limited +ANUBHAV.BO,Anubhav Infrastructure Limited +ANUHPHR.BO,Anuh Pharma Limited +ANUP.BO,The Anup Engineering Ltd +ANUPAM.BO,ANUPAM FINSERV LIMITED +ANURAS.BO,Anupam Rasayan India Limited +ANUROOP.BO,Anuroop Packaging Limited +APARINDS.BO,Apar Industries Limited +APCL.BO,Anjani Portland Cement Limited +APCOTEXIND.BO,Apcotex Industries Limited +APEX.BO,Apex Frozen Foods Limited +APIL.BO,AVI Products India Limited +APLAB.BO,Aplab Limited +APLAPOLLO.BO,APL Apollo Tubes Limited +APLLTD.BO,Alembic Pharmaceuticals Limited +APMFINVEST.BO,APM Finvest Limited +APMIN.BO,APM Industries Limited +APOLLO.BO,Apollo Micro Systems Limited +APOLLOFI.BO,Apollo Finvest (India) Limited +APOLLOHOSP.BO,Apollo Hospitals Enterprise Limited +APOLLOPIPES.BO,Apollo Pipes Limited +APOLLOTRI.BO,APOLLO TRICOAT TUBES LIMITED +APOLLOTYRE.BO,Apollo Tyres Limited +APOORVA.BO,Apoorva Leasing Finance & Inve +APTECHT.BO,Aptech Limited +ARAVALIS.BO,Aravali Securities & Finance Limited +ARCEEIN.BO,Arcee Industries Limited +ARCFIN.BO,ARC Finance Limited +ARCHIDPLY.BO,Archidply Industries Limited +ARCHIES.BO,Archies Limited +ARCHITORG.BO,Archit Organosys Limited +ARCOTECH.BO,Arcotech Limited +AREALTY.BO,Alchemist Realty Limited +ARENTERP.BO,Rajdarshan Industries Limited +AREXMIS.BO,Arex Industries Limited +AREYDRG.BO,Aarey Drugs & Pharmaceuticals Limited +ARFIN.BO,Arfin India Limited +ARHNTTO.BO,Arihant Tournesol Limited +ARIES.BO,Aries Agro Limited +ARIHANT.BO,Arihant Foundations & Housing Limited +ARIHANTINS.BO,Arihant Institute Limited +ARIHCAPM.BO,Arihant Capital Markets Limited +ARISE.BO,Arihant's Securities Limited +ARL.BO,Anand Rayons Limited +ARMANFIN.BO,Arman Financial Services Limited +ARNOLD.BO,Arnold Holdings Ltd. +AROGRANITE.BO,Aro Granite Industries Limited +AROMAENT.BO,Aroma Enterprises (India) Limited +ARROWGREEN.BO,Arrow Greentech Limited +ARSHIYA.BO,Arshiya Limited +ARSSINFRA.BO,ARSS Infrastructure Projects Limited +ARTEFACT.BO,Artefact Projects Limited +ARTEMISELC.BO,ARTEMIS ELECTRICALS LIMITED +ARTEMISMED.BO,Artemis Medicare Services Limi +ARTSONEN.BO,Artson Engineering Limited +ARUNAHTEL.BO,Aruna Hotels Limited +ARUNIS.BO,ARUNIS ABODE LIMITED +ARVIND.BO,Arvind Limited +ARVINDFASN.BO,Arvind Fashions Limited +ARVSMART.BO,Arvind SmartSpaces Limited +ASAHIIND.BO,Asahi Industries Limited +ASAHIINDIA.BO,Asahi India Glass Limited +ASAHISONG.BO,Asahi Songwon Colors Limited +ASAL.BO,Automotive Stampings and Assemblies Limited +ASALCBR.BO,Associated Alcohols & Breweries Limited +ASHAI.BO,Ashiana Agro Industries Limited +ASHAPURMIN.BO,Ashapura Minechem Limited +ASHARI.BO,Ashari Agencies Limited +ASHCAP.BO,Ashirwad Capital Limited +ASHFL.BO,Akme Star Housing Finance Limited +ASHIANA.BO,Ashiana Housing Limited +ASHIKACR.BO,Ashika Credit Capital Limited +ASHIMASYN.BO,Ashima Limited +ASHIS.BO,Ashiana Ispat Limited +ASHISHPO.BO,Ashish Polyplast Limited +ASHNI.BO,Ashnisha Industries Limited +ASHNOOR.BO,Ashnoor Textile Mills Limited +ASHOKA.BO,Ashoka Buildcon Limited +ASHOKALC.BO,Ashok Alco-Chem Limited +ASHOKLEY.BO,Ashok Leyland Limited +ASHOKRE.BO,Ashoka Refineries Limited +ASHRAM.BO,Ashram Online.com Limited +ASHSI.BO,Ashirwad Steels & Industries Limited +ASHUTPM.BO,Tridev Infraestates Limited +ASIANENE.BO,ASIAN ENERGY SERVICES LTD +ASIANHOTNR.BO,Asian Hotels (North) Limited +ASIANPAINT.BO,Asian Paints Limited +ASIANTILES.BO,Asian Granito India Limited +ASIANTNE.BO,Asian Tea and Exports Ltd. +ASIAPAK.BO,Asia Pack Limited +ASIIL.BO,ASI INDUSTRIES LIMITED +ASINPET.BO,Asian Petro Products and Exports Limited +ASITCFIN.BO,Asit C. Mehta Financial Services Ltd. +ASL.BO,Arihant Superstructures Limited +ASMTEC.BO,ASM Technologies Limited +ASPIRA.BO,Aspira Pathlab & Diagnostics Limited +ASRL.BO,Add-Shop E-Retail Limited +ASSAMENT.BO,Assam Entrade Limited +ASTAR.BO,Asian Star Company Limited +ASTEC.BO,Astec LifeSciences Limited +ASTERDM.BO,Aster DM Healthcare Limited +ASTRAL.BO,Astral Poly Technik Limited +ASTRAMICRO.BO,Astra Microwave Products Limited +ASTRAZEN.BO,AstraZeneca Pharma India Limited +ASTRON.BO,Astron Paper & Board Mill Limited +ASYAINFO.BO,Asya Infosoft Limited +ASYL.BO,Advance Syntex Limited +ATAM.BO,Atam Valves Limited +ATFL.BO,Agro Tech Foods Limited +ATGL.BO,ADANI TOTAL GAS LIMITED +ATHARVENT.BO,Atharv Enterprises Limited +ATHCON.BO,Athena Constructions Limited +ATHENAGLO.BO,Athena Global Technologies Limited +ATISHAY.BO,Atishay Limited +ATLANTA.BO,Atlanta Limited +ATLASCYCLE.BO,Atlas Cycles (Haryana) Limited +ATUL.BO,Atul Ltd +ATULAUTO.BO,Atul Auto Limited +ATVPR.BO,ATV Projects India Limited +AUBANK.BO,AU Small Finance Bank Limited +AURIONPRO.BO,Aurionpro Solutions Limited +AUROCOK.BO,Auroma Coke Limited +AUROLAB.BO,Auro Laboratories Limited +AUROPHARMA.BO,Aurobindo Pharma Limited +AUSOMENT.BO,Ausom Enterprise Limited +AUSTENG.BO,Austin Engineering Company Limited +AUTOAXLES.BO,Automotive Axles Limited +AUTOIND.BO,Autoline Industries Limited +AUTOLITIND.BO,Autolite (India) Limited +AVADHSUGAR.BO,Avadh Sugar & Energy Limited +AVAILFC.BO,Available Finance Limited +AVANTEL.BO,Avantel Limited +AVANTI.BO,Avanti Feeds Limited +AVI.BO,AVI Polymers Limited +AVIVA.BO,Aviva Industries Limited +AVL.BO,Aditya Vision Limited +AVONMORE.BO,Avonmore Capital & Management Services Limited +AVTNPL.BO,AVT Natural Products Limited +AWHCL.BO,Antony Waste Handling Cell Lim +AXELPOLY.BO,Axel Polymers Limited +AXISAEGPG.BO,Axis Mutual Fund - Axis Equity Advantage Fund - Series 1 +AXISBANK.BO,Axis Bank Limited +AXISCADES.BO,AXISCADES Engineering Technologies Limited +AXISCBDPD.BO,Axis Mutual Fund +AXISCBGPG.BO,Axis Mutual Fund +AXISCCGPG.BO,Axis Mutual Fund +AXISGOLD.BO,Axis Gold Exchange Traded Fund +AXITA.BO,Axita Cotton Limited +AXTEL.BO,Axtel Industries Limited +AYMSYNTEX.BO,AYM Syntex Limited +B2BSOFT.BO,B2B Software Technologies Limited +BABA.BO,Baba Arts Limited +BACPHAR.BO,Bacil Pharma Limited +BAFNAPHARM.BO,Bafna Pharmaceuticals Limited +BAGFILMS.BO,B.A.G. Films and Media Limited +BAJAJ-AUTO.BO,Bajaj Auto Limited +BAJAJCON.BO,BAJAJ CONSUMER CARE LIMITED +BAJAJELEC.BO,Bajaj Electricals Limited +BAJAJFINSV.BO,Bajaj Finserv Limited +BAJAJHCARE.BO,Bajaj HealthCare Limited +BAJAJHIND.BO,Bajaj Hindusthan Sugar Limited +BAJAJHLDNG.BO,Bajaj Holdings & Investment Limited +BAJAJST.BO,Bajaj Steel Industries Limited +BAJFINANCE.BO,Bajaj Finance Limited +BALAJITELE.BO,Balaji Telefilms Limited +BALAMINES.BO,Balaji Amines Limited +BALASORE.BO,Balasore Alloys Limited +BALFC.BO,Baid Leasing and Finance Co. Ltd. +BALKRISHNA.BO,Balkrishna Paper Mills Limited +BALKRISIND.BO,Balkrishna Industries Limited +BALLARPUR.BO,Ballarpur Industries Limited +BALMLAWRIE.BO,Balmer Lawrie & Co. Ltd. +BALPHARMA.BO,Bal Pharma Limited +BALRAMCHIN.BO,Balrampur Chini Mills Limited +BALTE.BO,Balurghat Technologies Limited +BALUFORGE.BO,BALU FORGE INDUSTRIES LIMITED +BAMBINO.BO,Bambino Agro Industries Limited +BAMPSL.BO,Bampsl Securities Limited +BANARBEADS.BO,Banaras Beads Limited +BANARISUG.BO,Bannari Amman Sugars Limited +BANASFN.BO,Banas Finance Limited +BANCOINDIA.BO,Banco Products (India) Limited +BANDHANBNK.BO,Bandhan Bank Limited +BANG.BO,Bang Overseas Limited +BANKBARODA.BO,Bank of Baroda +BANKBEES.BO,Nippon India ETF Bank BeES +BANKINDIA.BO,Bank of India Limited +BANSWRAS.BO,Banswara Syntex Limited +BAPACK.BO,B & A Packaging India Limited +BARBEQUE.BO,BARBEQUE-NATION HOSPITALITY LI +BAROEXT.BO,Baroda Extrusion Limited +BARONINF.BO,Baron Infotech Limited +BARTRONICS.BO,Bartronics India Limited +BASANTGL.BO,Basant Agro Tech (India) Limited +BASF.BO,BASF India Limited +BASML.BO,Bannari Amman Spinning Mills Ltd +BATAINDIA.BO,Bata India Limited +BATLIBOI.BO,Batliboi Limited +BAYERCROP.BO,Bayer CropScience Limited +BBL.BO,Bharat Bijlee Limited +BBTC.BO,"The Bombay Burmah Trading Corporation, Limited" +BCCFUBA.BO,BCC Fuba India Limited +BCG.BO,BRIGHTCOM GROUP LIMITED +BCLENTERPR.BO,BCL Enterprises Limited +BCLIL.BO,BCL INDUSTRIES LIMITED +BCP.BO,B.C. Power Controls Limited +BCPL.BO,BCPL Railway Infrastructure Li +BDH.BO,BDH Industries Limited +BDL.BO,Bharat Dynamics Limited +BEARDSELL.BO,Beardsell Limited +BECTORFOOD.BO,Mrs. Bectors Food Specialities +BEDMUTHA.BO,Bedmutha Industries Limited +BEEKAY.BO,Beekay Steel Industries Limited +BEEYU.BO,Beeyu Overseas Limited +BEL.BO,Bharat Electronics Limited +BELLACASA.BO,Bella Casa Fashion & Retail Limited +BEMHY.BO,Bemco Hydraulics Limited +BEML.BO,BEML Limited +BENARA.BO,Benara Bearings and Pistons Li +BENARAS.BO,Benares Hotels Limited +BENGALASM.BO,Bengal & Assam Company Limited +BENGALT.BO,Bengal Tea & Fabrics Limited +BEPL.BO,Bhansali Engineering Polymers Limited +BERGEPAINT.BO,Berger Paints India Limited +BERLDRG.BO,Beryl Drugs Limited +BERVINL.BO,Bervin Investment and Leasing Limited +BERYLSE.BO,Beryl Securities Limited +BESTAGRO.BO,BEST AGROLIFE LIMITED +BESTEAST.BO,Best Eastern Hotels Limited +BETXIND.BO,Betex India Limited +BFFL.BO,Bangalore Fort Farms Limited +BFINVEST.BO,BF Investment Limited +BFUTILITIE.BO,BF Utilities Limited +BGJL.BO,Bhakti Gems and Jewellery Limited +BGLOBAL.BO,Bharatiya Global Infomedia Limited +BGPL.BO,Bio Green Papers Limited +BGRENERGY.BO,BGR Energy Systems Limited +BGWTATO.BO,Bhagwati Autocast Limited +BHAGCHEM.BO,Bhagiradha Chemicals & Industries Limited +BHAGIL.BO,Bhageria Industries Limited +BHAGWOX.BO,Bhagawati Oxygen Limited +BHAGYAPROP.BO,Bhagyanagar Properties Limited +BHAGYNAGAR.BO,Bhagyanagar India Limited +BHANDHOS.BO,Bhandari Hosiery Exports Limited +BHARAT.BO,Bharat Bhushan Finance & Commodity Brokers Limited +BHARATAGRI.BO,Bharat Agri Fert and Realty Limited +BHARATFORG.BO,Bharat Forge Limited +BHARATGEAR.BO,Bharat Gears Limited +BHARATRAS.BO,Bharat Rasayan Limited +BHARATSE.BO,Bharat Seats Limited +BHARATWIRE.BO,Bharat Wire Ropes Limited +BHARTIARTL.BO,Bharti Airtel Limited +BHASKAGR.BO,Bhaskar Agrochemicals Limited +BHATIA.BO,Bhatia Communications & Retail (India) Limited +BHEL.BO,Bharat Heavy Electricals Limited +BHILSPIN.BO,Bhilwara Spinners Limited +BHRKALM.BO,Bhoruka Aluminium Limited +BI.BO,Bilcare Limited +BIBCL.BO,Bharat Immunologicals & Biologicals Corporation Limited +BIGBLOC.BO,Bigbloc Construction Limited +BIHSPONG.BO,Bihar Sponge Iron Limited +BIL.BO,Bhartiya International Limited +BILENERGY.BO,Bil Energy Systems Limited +BILLWIN.BO,Billwin Industries Limited +BIMETAL.BO,Bimetal Bearings Limited +BINDALAGRO.BO,Oswal Greentech Limited +BINDALEXPO.BO,Bindal Exports Limited +BINNY.BO,Binny Limited +BINNYMILLS.BO,Binny Mills Limited +BIOCON.BO,Biocon Limited +BIOFILCHEM.BO,Biofil Chemicals and Pharmaceuticals Limited +BIOGEN.BO,BIOGEN PHARMACHEM INDUSTRIES L +BIRET.BO,Brookfield India Real Estate T +BIRLACABLE.BO,Birla Cable Limited +BIRLACORPN.BO,Birla Corporation Limited +BIRLAMONEY.BO,one +BIRLAPREC.BO,Birla Precision Technologies Limited +BIRLATYRES.BO,Birla Tyres Limited +BITL.BO,Bronze Infra-Tech Limited +BKMINDST.BO,BKM Industries Limited +BKV.BO,BKV Industries Limited +BLACKROSE.BO,Black Rose Industries Limited +BLBLIMITED.BO,BLB Limited +BLFL.BO,Boston Leasing and Finance Limited +BLIL.BO,Balmer Lawrie Investments Limited +BLISSGVS.BO,Bliss GVS Pharma Limited +BLKASHYAP.BO,B.L. Kashyap and Sons Limited +BLOOM.BO,Bloom Dekor Limited +BLS.BO,BLS International Services Limited +BLSINFOTE.BO,BLS Infotech Limited +BLUECHIPT.BO,Blue Chip Tex Industries Limited +BLUECLOUDS.BO,Blue Cloud Softech Solutions Limited +BLUECOAST.BO,Blue Coast Hotels Limited +BLUEDART.BO,Blue Dart Express Limited +BLUESTARCO.BO,Blue Star Limited +BMAL.BO,Bothra Metals and Alloys Limited +BMBMUMG.BO,BMB Music and Magnetics Limited +BMW.BO,BMW INDUSTRIES LIMITED +BNALTD.BO,B & A Limited +BNKCAP.BO,BNK Capital Markets Limited +BNL.BO,Beekay Niryat Limited +BNRSEC.BO,B.N.Rathi Securities Limited +BNRUDY.BO,BNR Udyog Limited +BODALCHEM.BO,Bodal Chemicals Limited +BODHTREE.BO,Bodhtree Consulting Limited +BOMBCYC.BO,Bombay Cycle & Motor Agency Limited +BOMDYEING.BO,The Bombay Dyeing and Manufacturing Company Limited +BOMOXY-B1.BO,Bombay Oxygen Investments Limited +BONLON.BO,BONLON INDUSTRIES LIMITED +BOROLTD.BO,Borosil Limited +BORORENEW.BO,BOROSIL RENEWABLES LIMITED +BOSCHLTD.BO,Bosch Limited +BPCAP.BO,B. P. Capital Limited +BPCL.BO,Bharat Petroleum Corporation Limited +BPL.BO,BPL Limited +BPLPHARMA.BO,Bharat Parenterals Limited +BPTEX.BO,Blue Pearl Texspin Limited +BRADYM.BO,Brady & Morris Engineering Company Limited +BRAHMINFRA.BO,Brahmaputra Infrastructure Limited +BRANDREAL.BO,Brand Realty Services Limited +BRAWN.BO,Brawn Biotech Limited +BRFL.BO,Bombay Rayon Fashions Limited +BRIDGESE.BO,Bridge Securities Limited +BRIGADE.BO,Brigade Enterprises Limited +BRIGHTBR.BO,Bright Brothers Limited +BRIJLEAS.BO,Brijlaxmi Leasing & Finance Limited +BRITANNIA.BO,Britannia Industries Limited +BRNL.BO,two +BROOKS.BO,Brooks Laboratories Limited +BRPL.BO,Bansal Roofing Products Limited +BSELINFRA.BO,BSEL Infrastructure Realty Limited +BSL.BO,BSL Limited +BSLGOLDETF.BO,Aditya Birla Sun Life Gold ETF +BSLSENETFG.BO,Aditya Birla Sun Life Sensex ETF +BSOFT.BO,BIRLASOFT LIMITED +BTTL.BO,Bhilwara Technical Textiles Limited +BURGERKING.BO,Burger King India Limited +BURNPUR.BO,Burnpur Cement Limited +BUTTERFLY.BO,Butterfly Gandhimathi Appliances Limited +BVCL.BO,Barak Valley Cements Limited +CADILAHC.BO,Cadila Healthcare Limited +CALCOM.BO,Calcom Vision Limited +CALSOFT.BO,California Software Company Limited +CAMEXLTD.BO,Camex Limited +CAMLINFINE.BO,Camlin Fine Sciences Limited +CAMS.BO,Computer Age Management Servic +CANBK.BO,Canara Bank +CANDC.BO,C & C Constructions Limited +CANFINHOME.BO,Can Fin Homes Limited +CANOPYFIN.BO,Canopy Finance Limited +CANTABIL.BO,Cantabil Retail India Limited +CAPACITE.BO,Capacit'e Infraprojects Limited +CAPFIN.BO,Capfin India Limited +CAPITALT.BO,Capital Trust Limited +CAPPIPES.BO,Captain Pipes Limited +CAPPL.BO,Caplin Point Laboratories Limited +CAPRICORN.BO,Capricorn Systems Global Solutions Limited +CAPRIHANS.BO,Caprihans India Limited +CAPRO.BO,Caprolactam Chemicals Limited +CARBORUNIV.BO,Carborundum Universal Limited +CAREERP.BO,Career Point Limited +CARERATING.BO,CARE Ratings Limited +CARNATIN.BO,Carnation Industries Limited +CASTEXTECH.BO,Castex Technologies Limited +CASTROLIND.BO,Castrol India Limited +CATECH.BO,Cat Technologies Limited +CATVISION.BO,Catvision Limited +CBPL.BO,Chandra Bhagat Pharma Limited +CCCL.BO,Consolidated Construction Consortium Limited +CCFCL.BO,Classic Global Finance and Capital Limited +CCHHL.BO,Country Club Hospitality & Holidays Limited +CCL.BO,CCL Products (India) Limited +CCLINTER.BO,CCL International Limited +CDG.BO,CDG PETCHEM LIMITED +CEATLTD.BO,CEAT Limited +CEBBCO.BO,Commercial Engineers & Body Builders Co Limited +CEEJAY.BO,Ceejay Finance Limited +CEENIK.BO,Ceenik Exports (India) Limited +CEETAIN.BO,Ceeta Industries Ltd. +CEINSYSTECH.BO,Ceinsys Tech Limited +CELEBRITY.BO,Celebrity Fashions Limited +CELLA.BO,CELLA SPACE LIMITED +CENLUB.BO,Cenlub Industries Limited +CENTENKA.BO,Century Enka Limited +CENTERAC.BO,Centerac Technologies Limited +CENTEXT.BO,Century Extrusions Limited +CENTRALBK.BO,Central Bank of India +CENTRUM.BO,Centrum Capital Limited +CENTUM.BO,Centum Electronics Limited +CENTURYPLY.BO,Century Plyboards (India) Limited +CENTURYTEX.BO,Century Textiles and Industries Limited +CERA.BO,Cera Sanitaryware Limited +CEREBRAINT.BO,Cerebra Integrated Technologies Limited +CESC.BO,CESC Limited +CFEL.BO,CONFIDENCE FUTURISTIC ENERGETE +CFL.BO,Classic Filaments Limited +CGCL.BO,Capri Global Capital Limited +CGPOWER.BO,CG Power and Industrial Solutions Limited +CGVAK.BO,CG-VAK Software and Exports Limited +CHALET.BO,Chalet Hotels Limited +CHAMANSEQ.BO,Chaman Lal Setia Exports Ltd. +CHAMBLFERT.BO,Chambal Fertilisers and Chemicals Limited +CHANDNI.BO,Chandni Textiles Engineering Industries Limited +CHANDNIMACH.BO,Chandni Machines Limited +CHANDRAP.BO,Chandra Prabhu International Ltd. +CHANDRIMA.BO,Chandrima Mercantiles Limited +CHARMS.BO,Charms Industries Limited +CHCL.BO,Cian Healthcare Limited +CHDCHEM.BO,Chd Chemicals Limited +CHEMBOND.BO,Chembond Chemicals Limited +CHEMCON.BO,Chemcon Speciality Chemicals L +CHEMCRUX.BO,Chemcrux Enterprises Limited +CHEMFABALKA.BO,Chemfab Alkalis Ltd +CHEMOPH.BO,Chemo Pharma Laboratories Limited +CHEMTECH.BO,Chemtech Industrial Valves Limited +CHENFERRO.BO,Chennai Ferrous Industries Limited +CHENNPETRO.BO,Chennai Petroleum Corporation Limited +CHEVIOT.BO,Cheviot Company Limited +CHITRTX.BO,Chitradurga Spintex Limited +CHLLTD.BO,CHL Limited +CHLOGIST.BO,Chartered Logistics Limited +CHMBBRW.BO,Chambal Breweries & Distilleries Limited +CHOICEIN.BO,Choice International Limited +CHOKSI.BO,Choksi Imaging Limited +CHOKSILA.BO,Choksi Laboratories Limited +CHOLAFIN.BO,Cholamandalam Investment and Finance Company Limited +CHOLAHLDNG.BO,CHOLAMANDALAM FINANCIAL HOLDIN +CHORDIA.BO,Chordia Food Products Limited +CHOWGULSTM.BO,Chowgule Steamships Limited +CHROMATIC.BO,Chromatic India Limited +CHRTEDCA.BO,Chartered Capital and Investment Limited +CIANAGRO.BO,CIAN Agro Industries & Infrastructure Limited +CIFL.BO,Capital India Finance Limited +CIGNITI.BO,Cigniti Technologies Limited +CIL.BO,Citizen Infoline Limited +CILSEC.BO,CIL Securities Limited +CINDHO.BO,Cindrella Hotels Limited +CINDRELL.BO,Cindrella Financial Services Limited +CINELINE.BO,Cineline India Limited +CINERAD.BO,Cinerad Communications Limited +CINEVISTA.BO,Cinevista Limited +CIPLA.BO,Cipla Limited +CISTRO.BO,Cistro Telelink Limited +CITADEL.BO,Citadel Realty and Developers Limited +CITIPOR.BO,Citiport Financial Services Limited +CITYMAN.BO,Cityman Limited +CITYONLINE.BO,City Online Services Limited +CJGEL.BO,C.J. Gelatine Products Limited +CLEDUCATE.BO,CL Educate Limited +CLFL.BO,Classic Leasing & Finance Limited +CLIOINFO.BO,Clio Infotech Limited +CLLIMITED.BO,Crescent Leasing Limited +CLNINDIA.BO,Clariant Chemicals (India) Limited +CMI.BO,CMI Limited +CMMHOSP.BO,Chennai Meenakshi Multispeciality Hospital Limited +CNIRESLTD.BO,Cni Research Limited +CNOVAPETRO.BO,CIL Nova Petrochemicals Limited +COALINDIA.BO,Coal India Limited +COARO.BO,Coastal Roadways Limited +COASTCORP.BO,Coastal Corporation Limited +COCHINM.BO,Cochin Minerals and Rutile Limited +COCHINSHIP.BO,Cochin Shipyard Limited +COCHMAL.BO,The Cochin Malabar Estates And Industries Limited +COCKERILL.BO,JOHN COCKERILL INDIA LIMITED +COFFEEDAY.BO,Coffee Day Enterprises Limited +COFORGE.BO,COFORGE LIMITED +COLINZ.BO,Colinz Laboratories Limited +COLORCHIPS.BO,COLORCHIPS NEW MEDIA LIMITED +COLPAL.BO,Colgate-Palmolive (India) Limited +COMCL.BO,Comfort Commotrade Limited +COMFINCAP.BO,Comfort Fincap Limited +COMFINTE.BO,Comfort Intech Limited +COMPEAU.BO,Competent Automobiles Company Limited +COMPUAGE.BO,Compuage Infocom Limited +COMPUPN.BO,Computer Point Limited +COMPUSOFT.BO,Compucom Software Limited +COMSYN.BO,Commercial Syn Bags Limited +CONART.BO,Conart Engineers Limited +CONCOR.BO,Container Corporation of India Limited +CONCORD.BO,Concord Drugs Limited +CONFINT.BO,Confidence Finance and Trading Limited +CONFIPET.BO,Confidence Petroleum India Limited +CONSTRONIC.BO,CONSTRONICS INFRA LIMITED +CONTICON.BO,Continental Controls Limited +CONTILI.BO,Contil India Limited +CONTPTR.BO,Continental Petroleums Limited +CONTROLPR.BO,Control Print Limited +CORALAB.BO,Coral Laboratories Limited +CORALFINAC.BO,Coral India Finance and Housing Limited +CORDSCABLE.BO,Cords Cable Industries Limited +CORNE.BO,Coral Newsprints Ltd +COROENGG.BO,Coromandel Engineering Company Limited +COROMANDEL.BO,Coromandel International Limited +CORPOCO.BO,Corporate Courier and Cargo Limited +COSBOARD.BO,Cosboard Industries Limited +COSCO.BO,Cosco (India) Limited +COSMOFE.BO,Cosmo Ferrites Limited +COSMOFILMS.BO,Cosmo Films Limited +COSPOWER.BO,Cospower Engineering Limited +COSYN.BO,Cosyn Limited +COUNCODOS.BO,Country Condo's Limited +COVENTRY.BO,Coventry Coil-O-Matic (Haryana) Limited +COVIDH.BO,Covidh Technologies Limited +CPL.BO,Captain Polyplast Limited +CPML.BO,City Pulse Multiplex Limited +CPSEETF.BO,CPSE ETF +CRAFTSMAN.BO,Craftsman Automation Limited +CRANEINFRA.BO,Crane Infrastructure Limited +CRANESSOFT.BO,Cranes Software International Limited +CRANEX.BO,Cranex Limited +CRAVATEX.BO,Cravatex Limited +CREATIVE.BO,Creative Castings Limited +CREATIVEYE.BO,Creative Eye Limited +CREDITACC.BO,CreditAccess Grameen Ltd. +CRESSAN.BO,Cressanda Solutions Limited +CREST.BO,Crest Ventures Limited +CRISIL.BO,CRISIL Limited +CROMPTON.BO,Crompton Greaves Consumer Electricals Limited +CROWNTOURS.BO,Crown Tours Limited +CRPRISK.BO,CRP Risk Management Limited +CRSTCHM.BO,Crestchem Limited +CSBBANK.BO,CSB Bank Limited +CSL.BO,Continental Securities Limited +CSLFINANCE.BO,CSL Finance Limited +CSURGSU.BO,Centenial Surgical Suture Limited +CTCL.BO,Captain Technocast Limited +CTE.BO,Cambridge Technology Enterprises Limited +CTL.BO,Capital Trade Links Limited +CUB.BO,City Union Bank Ltd. +CUBEXTUB.BO,Cubex Tubings Limited +CUBIFIN.BO,Cubical Financial Services Limited +CUMMINSIND.BO,Cummins India Limited +CUPID.BO,Cupid Limited +CYBELEIND.BO,Cybele Industries Ltd +CYBERMAT.BO,Cybermate Infotek Limited +CYBERMEDIA.BO,Cyber Media (India) Limited +CYBERTECH.BO,CyberTech Systems and Software Limited +CYIENT.BO,Cyient Limited +DAAWAT.BO,LT Foods Limited +DABUR.BO,Dabur India Limited +DACE2RG.BO,DSP Mutual Fund +DAICHI.BO,Dai-ichi Karkaria Limited +DAIKAFFI.BO,Daikaffil Chemicals India Limited +DALALSTCOM.BO,DSJ COMMUNICATIONS LTD. +DALBHARAT.BO,DALMIA BHARAT LIMITED +DALMIASUG.BO,Dalmia Bharat Sugar and Industries Limited +DAMOINDUS.BO,Damodar Industries Limited +DANLAW.BO,Danlaw Technologies India Limited +DANUBE.BO,Danube Industries Limited +DARJEELING.BO,Darjeeling Ropeway Company Limited +DARSHANORNA.BO,Darshan Orna Limited +DATAMATICS.BO,Datamatics Global Services Limited +DATASOFT.BO,Datasoft Application Software (India) Limited +DAULAT.BO,Daulat Securities Limited +DBCORP.BO,D. B. Corp Limited +DBL.BO,Dilip Buildcon Limited +DBREALTY.BO,D B Realty Limited +DBSTOCKBRO.BO,DB (International) Stock Brokers Limited +DCAL.BO,Dishman Carbogen Amcis Limited +DCBBANK.BO,DCB Bank Limited +DCL.BO,DEVOTED CONSTRUCTION LIMITED +DCM.BO,DCM Limited +DCMFINSERV.BO,DCM Financial Services Limited +DCMNVL.BO,DCM NOUVELLE LIMITED +DCMSHRIRAM.BO,DCM Shriram Limited +DCMSRMIND.BO,DCM Shriram Industries Limited +DCW.BO,DCW Limited +DDIL.BO,Deep Diamond India Limited +DECANBRG.BO,Deccan Bearings Limited +DECCAN.BO,Deccan Health Care Limited +DECCANCE.BO,Deccan Cements Limited +DECIPHER.BO,DECIPHER LABS LIMITED +DECNGOLD.BO,Deccan Gold Mines Limited +DECOMIC.BO,Deco-Mica Limited +DECPO.BO,Deccan Polypacks Limited +DEEP.BO,Deep Polymers Limited +DEEPAKFERT.BO,Deepak Fertilisers And Petrochemicals Corporation Limited +DEEPAKNI.BO,Deepak Nitrite Limited +DEEPAKSP.BO,Deepak Spinners Limited +DEEPENR.BO,DEEP ENERGY RESOURCES LIMITED +DEEPIND.BO,Deep Energy Resources Limited +DEL.BO,Dhanashree Electronics Limited +DELTA.BO,Delta Industrial Resources Limited +DELTACORP.BO,Delta Corp Limited +DELTAMAGNT.BO,Delta Manufacturing Limited +DEN.BO,two +DENISCHEM.BO,Denis Chem Lab Limited +DENORA.BO,De Nora India Limited +DEVHARI.BO,Devhari Exports (India) Limited +DEVINE.BO,Devine Impex Limited +DEVKI.BO,Devki Leasing and Finance Limited +DFM.BO,DFM Foods Limited +DGCONTENT.BO,Digicontent Limited +DHABRIYA.BO,Dhabriya Polywood Limited +DHAMPURE.BO,Dhampure Speciality Sugars Limited +DHAMPURSUG.BO,Dhampur Sugar Mills Limited +DHANADACO.BO,Dhanada Corporation Limited +DHANBANK.BO,Dhanlaxmi Bank Limited +DHANCOT.BO,Dhanlaxmi Cotex Limited +DHANFAB.BO,Dhanlaxmi Fabrics Limited +DHANI.BO,Dhani Services Limited +DHANIPP.BO,Dhani Services Limited +DHANROTO.BO,Dhanalaxmi Roto Spinners Limited +DHANUKA.BO,Dhanuka Agritech Limited +DHANVARSHA.BO,Dhanvarsha Finvest Limited +DHARAMSI.BO,The Dharamsi Morarji Chemical Co. Ltd. +DHARFIN.BO,Dharani Finance Limited +DHARSUGAR.BO,Dharani Sugars and Chemicals Limited +DHENUBUILD.BO,Dhenu Buildcon Infra Limited +DHFL.BO,Dewan Housing Finance Corporation Limited +DHINDIA.BO,D & H India Limited +DHOOTIN.BO,Dhoot Industrial Finance Limited +DHPIND.BO,DHP India Limited +DHRUV.BO,Dhruv Consultancy Services Lim +DHRUVCA.BO,Dhruva Capital Services Ltd. +DHRUVES.BO,Dhruv Estates Limited +DHUNINV.BO,Dhunseri Investments Limited +DHUNTEAIND.BO,Dhunseri Tea & Industries Limited +DIAMANT.BO,Diamant Infrastructure Limited +DIAMINESQ.BO,Diamines and Chemicals Limited +DIAMONDYD.BO,Prataap Snacks Limited +DIANATEA.BO,Diana Tea Company Limited +DIAPOWER.BO,Diamond Power Infrastructure Limited +DICIND.BO,DIC India Limited +DIGISPICE.BO,DIGISPICE TECHNOLOGIES LIMITED +DIKSAT.BO,Diksat Transworld Limited +DILIGENT.BO,Diligent Industries Limited +DISAQ.BO,Disa India Limited +DISHTV.BO,Dish TV India Limited +DIVINUS.BO,Divinus Fabrics Limited +DIVISLAB.BO,Divi's Laboratories Limited +DIVSHKT.BO,Divyashakti Granites Limited +DIXON.BO,Dixon Technologies (India) Limited +DJML.BO,DJ Mediaprint & Logistics Limi +DLCL.BO,DR LALCHANDANI LABS LIMITED +DLF.BO,DLF Limited +DLINKINDIA.BO,D-Link (India) Limited +DLTNCBL.BO,Delton Cables Limited +DMART.BO,Avenue Supermarts Limited +DML.BO,Diggi Multitrade Limited +DNAMEDIA.BO,Diligent Media Corporation Limited +DOLAT.BO,Dolat Investments Limited +DOLFIN.BO,Dolfin Rubbers Limited +DOLPHMED.BO,Dolphin Medical Services Limited +DONEAR.BO,one +DQE.BO,DQ Entertainment (International) Limited +DRA.BO,DRA Consultants Limited +DRAGARWQ.BO,Dr. Agarwal's Eye Hospital Limited +DRCSYSTEMS.BO,DRC Systems India Limited +DREDGECORP.BO,Dredging Corporation of India Limited +DRHABEEB.BO,Dr Habeebullah Life Sciences Limited +DRREDDY.BO,Dr. Reddy's Laboratories Limited +DSINVEST.BO,Dalal Street Investments Limited +DSSL.BO,Dynacons Systems & Solutions Limited +DUCON.BO,Ducon Infratechnolgies Limited +DUKEOFS.BO,Duke Offshore Limited +DUNCANENG.BO,Duncan Engineering Limited +DUROPACK.BO,Duropack Limited +DUROPLY.BO,DUROPLY INDUSTRIES LIMITED +DUTRON.BO,Dutron Polymers Limited +DVL.BO,Dhunseri Ventures Limited +DWARKESH.BO,Dwarikesh Sugar Industries Limited +DYNAMATECH.BO,Dynamatic Technologies Limited +DYNAMIC.BO,Dynamic Cables Limited +DYNAMICP.BO,Dynamic Portfolio Management & Services Limited +DYNAMIND.BO,Dynamic Industries Limited +DYNAVSN.BO,Dynavision Limited +DYNPRO.BO,Dynemic Products Limited +EARUM.BO,Earum Pharmaceuticals Limited +EASEMYTRIP.BO,Easy Trip Planners Limited +EASTBUILD.BO,East Buildtech Limited +EASTRED.BO,Eastern Treads Limited +EASTSILK.BO,Eastern Silk Industries Limited +EASTWEST.BO,EAST WEST HOLDINGS LIMITED +EASUN.BO,Easun Capital Markets Limited +EASUNREYRL.BO,Easun Reyrolle Limited +EBIXFOREX.BO,one +ECLERX.BO,eClerx Services Limited +ECOBOAR.BO,Ecoboard Industries Limited +ECOM.BO,Accedere Limited +ECOPLAST.BO,Ecoplast Limited +ECORECO.BO,Eco Recycling Limited +ECS.BO,ECS Biztech Limited +ECSTSTL.BO,Eastcoast Steel Limited +EDELWEISS.BO,Edelweiss Financial Services Limited +EDSL.BO,eDynamics Solutions Limited +EDUCOMP.BO,Educomp Solutions Limited +EICHERMOT.BO,Eicher Motors Limited +EIDPARRY.BO,E.I.D.- Parry (India) Limited +EIHAHOTELS.BO,EIH Associated Hotels Limited +EIHOTEL.BO,EIH Limited +EIMCOELECO.BO,Eimco Elecon (India) Limited +EIS.BO,East India Securities Limited +EKAMLEA.BO,Ekam Leasing and Finance Co. Ltd. +EKC.BO,Everest Kanto Cylinder Limited +EKI.BO,EKI Energy Services Limited +ELAND.BO,E-Land Apparel Limited +ELANGO.BO,Elango Industries Limited +ELANTAS.BO,ELANTAS Beck India Limited +ELDEHSG.BO,Eldeco Housing and Industries Limited +ELECON.BO,Elecon Engineering Company Limited +ELECTCAST.BO,Electrosteel Castings Limited +ELECTHERM.BO,Electrotherm (India) Limited +ELEFLOR.BO,Elegant Floriculture & Agrotech (India) Limited +ELEMARB.BO,Elegant Marbles and Grani Industries Limited +ELGIEQUIP.BO,ELGI Equipments Limited +ELIXIR.BO,Elixir Capital Limited +ELLORATRAD.BO,Ellora Trading Limited +ELNET.BO,Elnet Technologies Limited +ELPROINTL.BO,Elpro International Limited +EMAINDIA.BO,Ema India Limited +EMAMILTD.BO,Emami Limited +EMAMIPAP.BO,Emami Paper Mills Limited +EMAMIREAL.BO,EMAMI REALTY LIMITED +EMBASSY.BO,Embassy Office Parks REIT +EMCO.BO,EMCO Limited +EMERALD.BO,Emerald Leasing Finance and Investment Company Limited +EMERALL.BO,Emerald Leisures Limited +EMERGENT.BO,EMERGENT INDUSTRIAL SOLUTIONS +EMKAY.BO,Emkay Global Financial Services Limited +EML.BO,Ejecta Marketing Limited +EMMBI.BO,Emmbi Industries Limited +EMMESSA.BO,Emmessar Biotech & Nutrition Limited +EMMSONS.BO, +EMPIND.BO,Empire Industries Limited +EMPOWER.BO,Empower India Limited +ENBETRD.BO,Enbee Trade and Finance Limited +ENDURANCE.BO,Endurance Technologies Limited +ENERGYDEV.BO,Energy Development Company Limited +ENGINERSIN.BO,Engineers India Limited +ENIL.BO,two +ENKEIWHEL.BO,Enkei Wheels (India) Limited +ENTRINT.BO,Enterprise International Limited +ENVAIREL.BO,Envair Electrodyne Limited +EPIC.BO,Epic Energy Limited +EPL.BO,EPL LIMITED +EPSOMPRO.BO,Epsom Properties Limited +EQUITAS.BO,Equitas Holdings Limited +EQUITASBNK.BO,Equitas Small Finance Bank Lim +ERIS.BO,Eris Lifesciences Limited +EROSMEDIA.BO,Eros International Media Limited +ERPSOFT.BO,ERP Soft Systems Limited +ESABINDIA.BO,ESAB India Limited +ESARIND.BO,Esaar (India) Limited +ESCORTS.BO,Escorts Limited +ESCORTSFIN.BO,Escorts Finance Limited +ESHAMEDIA.BO,Esha Media Research Limited +ESKAY.BO,Eskay K'n'IT (India) Limited +ESSARSEC.BO,Essar Securities Limited +ESSARSHPNG.BO,Essar Shipping Limited +ESTER.BO,Ester Industries Limited +ETIL.BO,Econo Trade (India) Limited +ETT.BO,ETT Limited +EUROLED.BO,Euro Leder Fashion Limited +EUROMULTI.BO,Euro Multivision Limited +EVEREADY.BO,Eveready Industries India Limited +EVERESTIND.BO,Everest Industries Limited +EVERESTO.BO,Everest Organics Limited +EVERLON.BO,Everlon Synthetics Limited +EVEXIA.BO,EVEXIA LIFECARE LIMITED +EXCEL.BO,Excel Realty N Infra Limited +EXCELINDUS.BO,Excel Industries Limited +EXIDEIND.BO,Exide Industries Limited +EXPLEOSOL.BO,EXPLEO SOLUTIONS LIMITED +EXPLICITFIN.BO,Explicit Finance Limited +EXPOGAS.BO,Expo Gas Containers Ltd +FACORALL.BO,Facor Alloys Limited +FACT.BO,The Fertilisers And Chemicals Travancore Limited +FAIRCHEMOR.BO,Fairchem Organics Limited +FAZE3AUTO.BO,Faze Three Limited +FAZE3Q.BO,Faze Three Limited +FCL.BO,Fineotex Chemical Limited +FCONSUMER.BO,Future Consumer Limited +FCSSOFT.BO,FCS Software Solutions Limited +FDC.BO,FDC Limited +FEDERALBNK.BO,The Federal Bank Limited +FEL.BO,Future Enterprises Limited +FELDVR.BO,Future Enterprises Limited +FENOPLAS.BO,Fenoplast Limited +FERMENTA.BO,FERMENTA BIOTECH LIMITED +FERVENTSYN.BO,Fervent Synergies Limited +FFPL.BO,Foundry Fuel Products Limited +FGP.BO,FGP Limited +FIBERWEB.BO,Fiberweb (India) Limited +FIEMIND.BO,Fiem Industries Limited +FILATEX.BO,Filatex India Limited +FILATFASH.BO,Filatex Fashions Limited +FILTRA.BO,Filtra Consultants and Engineers Limited +FINCABLES.BO,Finolex Cables Limited +FINELINE.BO,Fine-Line Circuits Limited +FINEORG.BO,Fine Organic Industries Limite +FINKURVE.BO,Finkurve Financial Services Limited +FINOLEXIND.BO,Finolex Industries Limited +FIRSTOBJ.BO,Firstobject Technologies Limited +FISCHER.BO,Fischer Chemic Limited +FIVEXTRADE.BO,Five X Tradecom Limited +FLEXFO.BO,Flex Foods Limited +FLEXITUFF.BO,Flexituff Ventures International Limited +FLFL.BO,Future Lifestyle Fashions Limited +FLOMIC.BO,FLOMIC GLOBAL LOGISTICS LIMITE +FLORATX.BO,Flora Textiles Limited +FLUIDOM.BO,Fluidomat Limited +FLUOROCHEM.BO,Gujarat Fluorochemicals Limite +FMGOETZE.BO,Federal-Mogul Goetze (India) Limited +FMNL.BO,two +FOCUSIRL.BO,Focus Industrial Resources Limited +FOODSIN.BO,Foods and Inns Limited +FORBESCO.BO,Forbes & Company Limited +FORCEMOT.BO,Force Motors Limited +FORINTL.BO,Fortune International Limited +FORTIS.BO,Fortis Healthcare Limited +FORTISMLR.BO,Fortis Malar Hospitals Limited +FOSECOIND.BO,Foseco India Limited +FRANKLIN.BO,Franklin Leasing and Finance L +FRANKLININD.BO,Franklin Industries Limited +FRASER.BO,Fraser and Company Limited +FREDUN.BO,Fredun Pharmaceuticals Limited +FRETAIL.BO,Future Retail Limited +FRONTBUSS.BO,Maxgrow India Limited +FRONTCORP.BO,Frontline Corporation Limited +FRONTSP.BO,Frontier Springs Limited +FRSHTRP.BO,Freshtrop Fruits Limited +FRUTION.BO,Fruition Venture Limited +FSC.BO,Future Supply Chain Solutions Limited +FSL.BO,Firstsource Solutions Limited +FUNDVISER.BO,FUNDVISER CAPITAL (INDIA) LIMI +FUNNY.BO,Funny Software Limited +FUTSOL.BO,Futuristic Solutions Limited +FUTURSEC.BO,Futuristic Securities Limited +G5.BO, +GABRIEL.BO,Gabriel India Limited +GAEL.BO,Gujarat Ambuja Exports Limited +GAGAN.BO,Gagan Gases Limited +GAGANPO.BO,Gagan Polycot India Limited +GAIL.BO,GAIL (India) Limited +GAJRA.BO,Gajra Bevel Gears Limited +GAL.BO,Gyscoal Alloys Limited +GALACTICO.BO,Galactico Corporate Services L +GALADA.BO,Galada Power and Telecommunication Limited +GALAXYSURF.BO,Galaxy Surfactants Limited +GALLANTT.BO,Gallantt Metal Limited +GALLISPAT.BO,Gallantt Ispat Limited +GALLOPENT.BO,Gallops Enterprise Limited +GALXBRG.BO,Galaxy Bearings Limited +GAMMNINFRA.BO,Gammon Infrastructure Projects Limited +GANDHITUBE.BO,Gandhi Special Tubes Limited +GANECOS.BO,Ganesha Ecosphere Limited +GANESHBE.BO,Ganesh Benzoplast Limited +GANESHHOUC.BO,Ganesh Housing Corporation Limited +GANGAPA.BO,Ganga Papers India Limited +GANGESSEC.BO,Ganges Securities Limited +GANGOTRI.BO,Gangotri Textiles Limited +GARFIBRES.BO,GARWARE TECHNICAL FIBRES LIMIT +GARGFUR.BO,Garg Furnace Limited +GARMNTMNTR.BO,GARMENT MANTRA LIFESTYLE LIMIT +GARNET.BO,Garnet Construction Limited +GARNETINT.BO,Garnet International Limited +GARWAMAR.BO,Garware Marine Industries Limited +GARWARPOLY.BO,Garware Polyester Limited +GARWSYN.BO,Garware Synthetics Limited +GATI.BO,Gati Limited +GAYAHWS.BO,GAYATRI HIGHWAYS LTD +GAYAPROJ.BO,Gayatri Projects Limited +GAYATRI.BO,Gayatri Sugars Limited +GAYATRIBI.BO,Gayatri BioOrganics Limited +GBFL.BO,Goenka Business & Finance Limited +GBGLOBAL.BO,GB GLOBAL LIMITED +GBLIL.BO,GBL Industries Limited +GCKL.BO,GALAXY CLOUD KITCHENS LIMITED +GCMCAPI.BO,GCM Capital Advisors Limited +GCMSECU.BO,GCM Securities Limited +GDL.BO,Gateway Distriparks Limited +GEE.BO,GEE Limited +GEECEE.BO,GeeCee Ventures Limited +GEETANJ.BO,Geetanjali Credit and Capital Limited +GEL.BO,Gautam Exim Limited +GEMSI.BO,one +GENCON.BO,Generic Engineering Construction and Projects Limited +GENERAAGRI.BO,Genera Agri Corp Limited +GENESYS.BO,Genesys International Corporation Limited +GENNEX.BO,Gennex Laboratories Limited +GENPHARMA.BO,GENERIC PHARMASEC LIMITED +GENSOL.BO,Gensol Engineering Limited +GENUSPAPER.BO,Genus Paper & Boards Limited +GENUSPOWER.BO,Genus Power Infrastructures Limited +GENUSPRIME.BO,GENUS PRIME INFRA LIMITED +GEOJITFSL.BO,Geojit Financial Services Limited +GEPIL.BO,GE Power India Limited +GESHIP.BO,The Great Eastern Shipping Company Limited +GFIL.BO,Ganesh Films India Limited +GFLLIMITED.BO,GFL LIMITED +GGDANDE.BO,G. G. Dandekar Machine Works Limited +GGENG.BO,G G Engineering Limited +GGL.BO,Gautam Gems Limited +GGPL.BO,Gala Global Products Limited +GHCL.BO,GHCL Limited +GIANLIFE.BO,Gian Life Care Limited +GICHSGFIN.BO,GIC Housing Finance Limited +GICRE.BO,General Insurance Corporation of India +GILADAFINS.BO,Gilada Finance & Investments Limited +GILLANDERS.BO,Gillanders Arbuthnot and Company Limited +GILLETTE.BO,Gillette India Limited +GINISILK.BO,Gini Silk Mills Limited +GINNIFILA.BO,Ginni Filaments Limited +GIPCL.BO,Gujarat Industries Power Company Limited +GISOLUTION.BO,GI Engineering Solutions Limited +GITARENEW.BO,Gita Renewable Energy Limited +GKB.BO,GKB Ophthalmics Limited +GKCONS.BO,G.K. Consultants Limited +GKP.BO,G. K. P. Printing & Packaging +GLANCE.BO,Glance Finance Limited +GLAND.BO,Gland Pharma Limited +GLAXO.BO,GlaxoSmithKline Pharmaceuticals Limited +GLCL.BO,Globe Commercials Limited +GLENMARK.BO,Glenmark Pharmaceuticals Limited +GLFL.BO,Gujarat Lease Financing Limited +GLITTEKG.BO,Glittek Granites Limited +GLOBAL.BO,Global Land Masters Corporation Limited +GLOBALCA.BO,Global Capital Markets Limited +GLOBALVECT.BO,Global Vectra Helicorp Limited +GLOBOFFS.BO,Global Offshore Services Limited +GLOBUSCON.BO,Globus Power Generation Limited +GLOBUSCOR.BO,Globus Corpooration Limited +GLOBUSSPR.BO,Globus Spirits Limited +GLOSTERLTD.BO,Gloster Ltd +GMBREW.BO,G.M. Breweries Limited +GMDCLTD.BO,Gujarat Mineral Development Corporation Limited +GMETCOAL.BO,Gujarat Metallic Coal & Coke Limited +GMM.BO,GMM Pfaudler Limited +GMPL.BO,G M Polyplast Limited +GMRINFRA.BO,GMR Infrastructure Limited +GNA.BO,G N A Axles Limited +GNFC.BO,Gujarat Narmada Valley Fertilizers & Chemicals Limited +GNRL.BO,Gujarat Natural Resources Limited +GOACARBON.BO,Goa Carbon Limited +GOBLIN.BO,GOBLIN INDIA LIMITED +GOCLCORP.BO,GOCL Corporation Limited +GODAVARI.BO,Godavari Drugs Limited +GODFRYPHLP.BO,Godfrey Phillips India Limited +GODREJAGRO.BO,Godrej Agrovet Limited +GODREJCP.BO,Godrej Consumer Products Limited +GODREJIND.BO,Godrej Industries Limited +GODREJPROP.BO,Godrej Properties Limited +GOENKA.BO,Goenka Diamond and Jewels Limited +GOGIACAP.BO,Gogia Capital Services Limited +GOKAKTEX.BO,Gokak Textiles Limited +GOKEX.BO,Gokaldas Exports Limited +GOKUL.BO,Gokul Refoils & Solvent Limited +GOKULAGRO.BO,Gokul Agro Resources Limited +GOLCA.BO,Golden Carpets Limited +GOLDLINE.BO,Gold Line International Finvest Limited +GOLECHA.BO,Golechha Global Finance Limited +GOLKONDA.BO,Golkonda Aluminium Extrusions Limited +GOLKUNDIA.BO,Golkunda Diamonds & Jewellery Limited +GOODLUCK.BO,Goodluck India Limited +GOODRICKE.BO,Goodricke Group Limited +GOODYEAR.BO,Goodyear India Limited +GOPAIST.BO,Gopal Iron & Steel Co. (Gujarat) Limited +GOPALA.BO,Gopala Polyplast Limited +GORANIN.BO,Gorani Industries Limited +GOTHIPL.BO,Gothi Plascon India Limited +GOVNOW.BO,SAB Events & Governance Now Media Limited +GOWRALE.BO,Gowra Leasing and Finance Limited +GOYALASS.BO,Goyal Associates Limited +GPIL.BO,Godawari Power & Ispat Limited +GPL.BO,Grandeur Products Limited +GPPL.BO,Gujarat Pipavav Port Limited +GPTINFRA.BO,GPT Infraprojects Limited +GRANDFONRY.BO,Grand Foundry Limited +GRANULES.BO,Granules India Limited +GRAPHITE.BO,Graphite India Limited +GRASIM.BO,Grasim Industries Limited +GRATEXI.BO,Gratex Industries Limited +GRAUWEIL.BO,Grauer & Weil (India) Limited +GRAVISSHO.BO,Graviss Hospitality Limited +GRAVITA.BO,Gravita India Limited +GRAVITY.BO,Gravity (India) Limited +GREAVESCOT.BO,Greaves Cotton Limited +GREENCREST.BO,Greencrest Financial Services Limited +GREENPANEL.BO,Greenpanel Industries Limited +GREENPLY.BO,Greenply Industries Limited +GREENPOWER.BO,Orient Green Power Company Limited +GRINDWELL.BO,Grindwell Norton Limited +GRMOVER.BO,GRM Overseas Limited +GRNLAMIND.BO,Greenlam Industries Limited +GROVY.BO,Grovy India Limited +GRPLTD.BO,GRP Limited +GRSE.BO,Garden Reach Shipbuilders & En +GSAUTO.BO,G.S. Auto International Limited +GSBFIN.BO,GSB Finance Limited +GSCLCEMENT.BO,Gujarat Sidhee Cement Limited +GSLSEC.BO,GSL Securities Limited +GSPL.BO,one +GSS.BO,GSS Infotech Limited +GSTL.BO,GlobalSpace Technologies Limited +GTEIT.BO,G-Tech Info-Training Limited +GTL.BO,GTL Limited +GTLINFRA.BO,GTL Infrastructure Limited +GTNINDS.BO,GTN Industries Limited +GTNTEX.BO,GTN Textiles Limited +GTPL.BO,GTPL Hathway Limited +GTV.BO,GTV Engineering Limited +GUFICBIO.BO,Gufic Biosciences Limited +GUJALKALI.BO,Gujarat Alkalies and Chemicals Limited +GUJAPOLLO.BO,Gujarat Apollo Industries Limited +GUJARATPOLY.BO,Gujarat Poly Electronics Limited +GUJCMDS.BO,Gujchem Distillers India Limited +GUJCONT.BO,Gujarat Containers Limited +GUJCOTEX.BO,Gujarat Cotex Limited +GUJCRAFT.BO,Gujarat Craft Industries Limited +GUJCRED.BO,Gujarat Credit Corporation Limited +GUJGAS.BO,Gujarat Gas Limited +GUJHOTE.BO,Gujarat Hotels Limited +GUJHYSPIN.BO,Gujarat Hy-Spin Limited +GUJINTRX.BO,Gujarat Intrux Limited +GUJINV.BO,Gujarat Investa Limited +GUJPETR.BO,Gujarat Petrosynthese Limited +GUJRAFIA.BO,Gujarat Raffia Industries Limited +GUJSTATFIN.BO,Gujarat State Financial Corporation +GUJTERC.BO,Gujarat Terce Laboratories Limited +GUJTHEM.BO,Gujarat Themis Biosyn Limited +GUJTLRM.BO,Gujarat Toolroom Limited +GULFOILLUB.BO,Gulf Oil Lubricants India Limited +GULFPETRO.BO,GP Petroleums Limited +GULPOLY.BO,Gulshan Polyols Limited +GVFILM.BO,GV Films Limited +GVKPIL.BO,GVK Power & Infrastructure Limited +GYANDEV.BO,Gyan Developers and Builders Limited +HAL.BO,Hindustan Aeronautics Limited +HALDER.BO,Halder Venture Limited +HALDYNGL.BO,Haldyn Glass Limited +HANMAN.BO,HANMAN FIT LIMITED +HAPPSTMNDS.BO,Happiest Minds Technologies Li +HARDCAS.BO,Hardcastle and Waud Manufacturing Company Limited +HARDWYN.BO,HARDWYN INDIA LIMITED +HARIAAPL.BO,Haria Apparels Limited +HARIAEXPO.BO,Haria Exports Limited +HARISH.BO,Harish Textile Engineers Limit +HARITASEAT.BO,Harita Seating Systems Limited +HARLETH.BO,Haryana Leather Chemicals Limited +HARRMALAYA.BO,Harrisons Malayalam Limited +HARYNACAP.BO,Haryana Capfin Limited +HASTIFIN.BO,Hasti Finance Limited +HATHWAY.BO,Hathway Cable and Datacom Limited +HATHWAYB.BO,Hathway Bhawani Cabletel & Datacom Limited +HATSUN.BO,Hatsun Agro Product Limited +HAVELLS.BO,Havells India Limited +HAVISHA.BO,SRI HAVISHA HOSPITALITY INFRAS +HAWAENG.BO,Hawa Engineers Limited +HAWKINCOOK.BO,Hawkins Cookers Limited +HAZOOR.BO,Hazoor Multi Projects Limited +HBANKETF.BO,HDFC Mutual Fund +HBEL.BO,Humming Bird Education Limited +HBESD.BO,HB Estate Developers Limited +HBLEAS.BO,HB Leasing and Finance Company Limited +HBLPOWER.BO,HBL Power Systems Limited +HBPOR.BO,HB Portfolio Limited +HBSTOCK.BO,HB Stockholdings Limited +HCC.BO,Hindustan Construction Company Limited +HCG.BO,HealthCare Global Enterprises Limited +HCKKVENTURE.BO,HCKK Ventures Limited +HCL-INSYS.BO,HCL Infosystems Limited +HCLTECH.BO,HCL Technologies Limited +HDFC.BO,Housing Development Finance Corporation Limited +HDFCAMC.BO,HDFC Asset Management Company +HDFCBANK.BO,HDFC Bank Limited +HDFCLIFE.BO,HDFC Life Insurance Company Limited +HDFCMFGETF.BO,HDFC Gold Exchange Traded Fund +HDFCNIFETF.BO,HDFC Nifty 50 ETF +HDIL.BO,Housing Development and Infrastructure Limited +HEERAISP.BO,Heera Ispat Limited +HEG.BO,HEG Limited +HEIDELBERG.BO,HeidelbergCement India Limited +HELPAGE.BO,Helpage Finlease Limited +HEMANG.BO,Hemang Resources Limited +HEMIPROP.BO,Hemisphere Properties India Li +HEMORGANIC.BO,Hemo Organic Limited +HERANBA.BO,Heranba Industries Limited +HERCULES.BO,Hercules Hoists Limited +HERITGFOOD.BO,Heritage Foods Limited +HEROMOTOCO.BO,Hero MotoCorp Limited +HESTERBIO.BO,Hester Biosciences Limited +HEXATRADEX.BO,Hexa Tradex Limited +HFCL.BO,HFCL Limited +HFIL.BO,HIMALAYA FOOD INTERNATIONAL LI +HGINFRA.BO,H.G. Infra Engineering Limited +HGS.BO,Hinduja Global Solutions Limited +HIGHENE.BO,High Energy Batteries (India) Limited +HIKAL.BO,Hikal Limited +HIL.BO,HIL Limited +HILIKS.BO,HILIKS TECHNOLOGIES LIMITED +HILTON.BO,Hilton Metal Forging Limited +HIMATSEIDE.BO,Himatsingka Seide Limited +HIMFIBP.BO,Himachal Fibres Limited +HIMGRANI.BO,Himalaya Granites Limited +HIMTEK.BO,HIM TEKNOFORGE LIMITED +HINDADH.BO,Hindustan Adhesives Limited +HINDALCO.BO,Hindalco Industries Limited +HINDALUMI.BO,Hind Aluminium Industries Limited +HINDBIO.BO,Hindustan Bio Sciences Limited +HINDCOMPOS.BO,Hindustan Composites Limited +HINDCOPPER.BO,Hindustan Copper Limited +HINDEVER.BO,Hindustan Everest Tools Limited +HINDHARD.BO,Hindustan Hardy Limited +HINDMILL.BO,Hindoostan Mills Limited +HINDMOTORS.BO,Hindustan Motors Limited +HINDNATGLS.BO,Hindusthan National Glass & Industries Limited +HINDOILEXP.BO,Hindustan Oil Exploration Company Limited +HINDPETRO.BO,Hindustan Petroleum Corporation Limited +HINDTIN.BO,Hindustan Tin Works Limited +HINDUNILVR.BO,Hindustan Unilever Limited +HINDZINC.BO,Hindustan Zinc Limited +HINFLUR.BO,Hindustan Fluorocarbons Limited +HIPOLIN.BO,Hipolin Limited +HIPPOCABS.BO,Trekkingtoes.com Limited +HIRECT.BO,Hind Rectifiers Limited +HISARMET.BO,Hisar Metal Industries Limited +HISARSP.BO,Hisar Spinning Mills Limited +HITECHCORP.BO,Hitech Corporation Limited +HITECHGEAR.BO,The Hi-Tech Gears Limited +HITECHWIND.BO,HI-TECH WINDING SYSTEMS LIMITE +HITKITGLO.BO,Hit Kit Global Solutions Limited +HITTCO.BO,Hittco Tools Limited +HKG.BO,HKG LIMITED +HLEGLAS.BO,HLE GLASCOAT LIMITED +HLVLTD.BO,HLV LIMITED +HMT.BO,HMT Limited +HMVL.BO,Hindustan Media Ventures Limited +HNDFDS.BO,Hindustan Foods Limited +HNGSNGBEES.BO,Nippon India ETF Hang Seng BeES +HOCL.BO,Hindustan Organic Chemicals Limited +HOMEFIRST.BO,Home First Finance Company Ind +HONAUT.BO,one +HONDAPOWER.BO,Honda India Power Products Limited +HOTELRUGBY.BO,Hotel Rugby Limited +HOTLSILV.BO,H S India Limited +HOVS.BO,HOV Services Limited +HOWARHO.BO,Howard Hotels Limited +HPCOTTON.BO,H.P. Cotton Textile Mills Limited +HPL.BO,HPL Electric & Power Limited +HRMNYCP.BO,Harmony Capital Services Limited +HRYNSHP.BO,Hariyana Ship Breakers Limited +HSCL.BO,Himadri Speciality Chemical Limited +HTMEDIA.BO,HT Media Limited +HUBTOWN.BO,Hubtown Limited +HUDCO.BO,Housing and Urban Development Corporation Limited +HUHTAMAKI.BO,HUHTAMAKI INDIA LIMITED +HUIL.BO,Hindusthan Urban Infrastructure Limited +HYPERSOFT.BO,HyperSoft Technologies Limited +IBINFO.BO,IB Infotech Enterprises Limited +IBREALEST.BO,Indiabulls Real Estate Limited +IBRIGST.BO,Indian Bright Steel Company Limited +IBULHSGFIN.BO,Indiabulls Housing Finance Limited +ICICI500.BO,ICICI Prudential S&P BSE 500 ETF +ICICIALPLV.BO,ICICI Prudential Mutual Fund +ICICIB22.BO,ICICI Prudential Mutual Fund +ICICIBANK.BO,ICICI Bank Limited +ICICIBANKN.BO,ICICI Prudential Mutual Fund +ICICIBANKP.BO,ICICI Prudential Mutual Fund +ICICIGI.BO,ICICI Lombard General Insurance Company Limited +ICICIGOLD.BO,ICICI Prudential Gold ETF +ICICILOVOL.BO,ICICI Prudential Nifty Low Vol +ICICIM150.BO,ICICI Prudential Mutual Fund +ICICIMCAP.BO,ICICI Prudential Midcap Select +ICICINF100.BO,ICICI Prudential Nifty 100 ETF +ICICINIFTY.BO,ICICI Prudential Nifty ETF +ICICINV20.BO,ICICI Prudential NV20 ETF +ICICINXT50.BO,ICICI Prudential Nifty Next 50 ETF +ICICIPRULI.BO,ICICI Prudential Life Insurance Company Limited +ICICISENSX.BO,ICICI Prudential Sensex ETF +ICICITECH.BO,ICICI Prudential Mutual Fund +ICIL.BO,Indo Count Industries Limited +ICL.BO,Indo Cotspin Limited +ICRA.BO,ICRA Limited +ICSL.BO,Integrated Capital Services Limited +IDBI.BO,IDBI Bank Limited +IDBIGOLD.BO,IDBI Gold ETF +IDEA.BO,one +IDFC.BO,IDFC Limited +IDFCEOS6RG.BO,IDFC Mutual Fund +IDFCFIRSTB.BO,First Bank +IDFSENSEXE.BO,IDFC Sensex ETF +IDM.BO,International Data Management Limited +IEX.BO,Indian Energy Exchange Limited +IFBAGRO.BO,IFB Agro Industries Limited +IFBIND.BO,IFB Industries Limited +IFCI.BO,IFCI Limited +IFGLEXPOR.BO,IFGL Refractories Limited +IFINSEC.BO,India Finsec Limited +IFINSER.BO,Interactive Financial Services Limited +IFSL.BO,Integrated Financial Services Limited +IGARASHI.BO,Igarashi Motors India Limited +IGCIL.BO,IGC Industries Limited +IGL.BO,Indraprastha Gas Limited +IGPL.BO,I G Petrochemicals Limited +IGRL.BO,India Green Reality Limited +IIFL.BO,IIFL Finance Limited +IIFLSEC.BO,IIFL Securities Limited +IIFLWAM.BO,IIFL Wealth Management Limited +IISL.BO,Ishaan Infrastructures and Shelters Limited +IITL.BO,Industrial Investment Trust Limited +IITLPROJ.BO,IITL Projects Limited +IKAB.BO,Ikab Securities & Investment Limited +IMAGICAA.BO,IMAGICAAWORLD ENTERTAINMENT LI +IMCAP.BO,IM+ Capitals Limited +IMEC.BO,IMEC SERVICES LIMITED +IMFA.BO,Indian Metals and Ferro Alloys Limited +IMPAL.BO,India Motor Parts & Accessories Limited +IMPEXFERRO.BO,Impex Ferro Tech Limited +INANI.BO,Inani Marbles and Industries Limited +INANISEC.BO,Inani Securities Limited +INCAP.BO,Incap Limited +INCON.BO,Incon Engineers Limited +INDAG.BO,Indag Rubber Limited +INDAGIV.BO,Ind Agiv Commerce Limited +INDBANK.BO,Indbank Merchant Banking Services Limited +INDBNK.BO,Ind Bank Housing Limited +INDCEMCAP.BO,India Cements Capital Limited +INDCTST.BO,Inducto Steels Limited +INDERGR.BO,Indergiri Finance Limited +INDGELA.BO,India Gelatine & Chemicals Limited +INDHOTEL.BO,The Indian Hotels Company Limited +INDIACEM.BO,The India Cements Limited +INDIAGLYCO.BO,India Glycols Limited +INDIAHOME.BO,India Home Loan Limited +INDIAMART.BO,IndiaMART InterMESH Limited +INDIANACRY.BO,Indian Acrylics Limited +INDIANB.BO,Indian Bank +INDIANCARD.BO,The Indian Card Clothing Company Limited +INDIANHUME.BO,The Indian Hume Pipe Company Limited +INDIANVSH.BO,IndiaNivesh Limited +INDICAP.BO,Inditrade Capital Limited +INDIGO.BO,InterGlobe Aviation Limited +INDIGOPNTS.BO,Indigo Paints Limited +INDIGRID.BO,India Grid Trust +INDINFO.BO,Indian Infotech and Software Limited +INDINFRA.BO,India Infraspace Limited +INDLEASE.BO,India Lease Development Limited +INDLMETER.BO,IMP Powers Limited +INDNIPPON.BO,India Nippon Electricals Limited +INDOAMIN.BO,Indo Amines Limited +INDOASIAF.BO,Indo Asia Finance Limited +INDOBORAX.BO,Indo Borax & Chemicals Limited +INDOCITY.BO,Indo-City Infotech Limited +INDOCO.BO,Indoco Remedies Limited +INDOCRED.BO,Indo Credit Capital Limited +INDOEURO.BO,Indo Euro Indchem Limited +INDOKEM.BO,Indokem Limited +INDORAMA.BO,Indo Rama Synthetics (India) Limited +INDOSOLAR.BO,Indosolar Limited +INDOSTAR.BO,IndoStar Capital Finance Limit +INDOTECH.BO,Indo Tech Transformers Limited +INDOTHAI.BO,Indo Thai Securities Ltd. +INDOUS.BO,Indo US Bio-Tech Limited +INDOVATION.BO,Titan Intech Limited +INDOWIND.BO,Indowind Energy Limited +INDPRUD.BO,Industrial & Prudential Investment Company Limited +INDRAIND.BO,Indra Industries Limited +INDRAMEDCO.BO,Indraprastha Medical Corporation Limited +INDRANIB.BO,Indrayani Biotech Limited +INDRENEW.BO,Ind Renewable Energy Limited +INDSILHYD.BO,Indsil Hydro Power and Manganese Limited +INDSUCR.BO,Indian Sucrose Limited +INDSWFTLAB.BO,Ind-Swift Laboratories Limited +INDSWFTLTD.BO,Ind-Swift Limited +INDTERRAIN.BO,Indian Terrain Fashions Limited +INDTONER.BO,one +INDUSFINL.BO,Indus Finance Limited +INDUSINDBK.BO,IndusInd Bank Limited +INDUSTOWER.BO,INDUS TOWERS LIMITED +INDXTRA.BO,IEL Limited +INEOSSTYRO.BO,INEOS Styrolution India Limited +INFIBEAM.BO,Infibeam Avenues Limited +INFLAME.BO,Inflame Appliances Limited +INFOMEDIA.BO,Infomedia Press Limited +INFORTEC.BO,Informed Technologies India Limited +INFRABEES.BO,Nippon India Mutual Fund +INFRAIND.BO,Infra Industries Limited +INFRONICS.BO,Infronics Systems Limited +INFY.BO,Infosys Limited +INGERRAND.BO,Ingersoll-Rand (India) Limited +INLCM.BO,The Indian Link Chain Manufactures Limited +INNOCORP.BO,Innocorp Limited +INNOVATIVE.BO,Innovative Ideals and Services +INNOVATORS.BO,Innovators Facade Systems Limi +INNOVTEC.BO,Innovative Tech Pack Limited +INOVSYNTH.BO,Innovassynth Investments Limited +INOXLEISUR.BO,INOX Leisure Limited +INOXWIND.BO,Inox Wind Limited +INSECTICID.BO,Insecticides (India) Limited +INSILCO.BO,Insilco Limited +INSPIRISYS.BO,Inspirisys Solutions Limited +INTCAPM.BO,Integra Capital Management Limited +INTECCAP.BO,Intec Capital Limited +INTEGRA.BO,Integra Garments and Textiles Limited +INTEGRAEN.BO,Integra Engineering India Limited +INTELLADV.BO,Intellivate Capital Advisors Limited +INTELLCAP.BO,Intellivate Capital Ventures Limited +INTELLECT.BO,Intellect Design Arena Limited +INTELSOFT.BO,Integra Telecommunication & Software Limited +INTENTECH.BO,Intense Technologies Limited +INTERDIGI.BO,Interworld Digital Limited +INTLCOMBQ.BO,International Combustion (India) Limited +INTLCONV.BO,International Conveyors Limited +INTRGLB.BO,Inter Globe Finance Limited +INTSTOIL.BO,Inter State Oil Carrier Limited +INVENTURE.BO,Inventure Growth & Securities Limited +INVPRECQ.BO,Investment & Precision Castings Limited +IOB.BO,Indian Overseas Bank +IOC.BO,Indian Oil Corporation Limited +IOLCP.BO,IOL Chemicals and Pharmaceuticals Limited +IONEXCHANG.BO,Ion Exchange (India) Limited +IOSYSTEM.BO,IO System Limited +IPCALAB.BO,Ipca Laboratories Limited +IPOWER.BO,i Power Solutions India Limited +IPRINGLTD.BO,IP Rings Limited +IPRU3018.BO,ICICI Prudential Mutual Fund - Value Fund Series 19 +IPRU3019.BO,ICICI Prudential Mutual Fund - Value Fund Series 19 +IPRU3035.BO,ICICI Prudential Mutual Fund - Value Fund Series 20 +IPRU3095.BO,ICICI Prudential Mutual Fund +IPRU3168.BO,ICICI Prudential Mutual Fund +IPRU3169.BO,ICICI Prudential Mutual Fund +IPRU3218.BO,ICICI Prudential Mutual Fund +IPRU3219.BO,ICICI Prudential Mutual Fund +IRB.BO,IRB Infrastructure Developers Limited +IRBINVIT.BO,IRB InvIT Fund +IRCON.BO,IRCON International Ltd +IRCTC.BO,Indian Railway Catering and To +IRFC.BO,Indian Railway Finance Corpora +IRIS.BO,IRIS Business Services Limited +IRONWOOD.BO,IRONWOOD EDUCATION LIMITED +ISEC.BO,ICICI Securities Limited +ISFL.BO,ISF Limited +ISFT.BO,IntraSoft Technologies Limited +ISGEC.BO,Isgec Heavy Engineering Limited +ISHANCH.BO,Ishan Dyes & Chemicals Limited +ISHITADR.BO,Ishita Drugs and Industries Limited +ISLCONSUL.BO,ISL Consulting Limited +ISMTLTD.BO,ISMT Limited +ISTLTD.BO,IST Limited +ISTRNETWK.BO,two +ISWL.BO,India Steel Works Limited +ITC.BO,ITC Limited +ITDC.BO,India Tourism Development Corporation Limited +ITDCEM.BO,ITD Cementation India Limited +ITHL.BO,International Travel House Limited +ITI.BO,ITI Limited +ITL.BO,ITL Industries Limited +IVC.BO,IL&FS Investment Managers Limited +IVP.BO,IVP Limited +IVZINGOLD.BO,Invesco India Gold ETF +IWP.BO,The Indian Wood Products Company Limited +IYKOTHITE.BO,Iykot Hitech Toolroom Limited +IZMO.BO,IZMO Limited +J&KBANK.BO,The Jammu and Kashmir Bank Limited +JAGAJITIND.BO,Jagatjit Industries Limited +JAGANLAM.BO,Jagan Lamps Limited +JAGJANANI.BO,Jagjanani Textiles Limited +JAGRAN.BO,Jagran Prakashan Limited +JAGSNPHARM.BO,Jagsonpal Pharmaceuticals Limited +JAGSONFI.BO,Jagsonpal Finance & Leasing Ltd. +JAIBALAJI.BO,Jai Balaji Industries Limited +JAICORPLTD.BO,Jai Corp Limited +JAIHINDS.BO,Jaihind Synthetics Limited +JAINCO.BO,Jainco Projects (India) Limited +JAINEX.BO,Jainex Aamcol Limited +JAINMARMO.BO,Jain Marmo Industries Limited +JAINSTUDIO.BO,Jain Studios Limited +JAIPAN.BO,Jaipan Industries Limited +JAMESWARREN.BO,James Warren Tea Limited +JAMNAAUTO.BO,Jamna Auto Industries Limited +JAMSHRI.BO,Jamshri Realty Limited +JASCH.BO,Jasch Industries Limited +JATALIA.BO,JATALIA GLOBAL VENTURES LIMITE +JATTAINDUS.BO,Jattashankar Industries Limited +JAUSPOL.BO,Jauss Polymers Limited +JAYAGROGN.BO,Jayant Agro-Organics Limited +JAYATMA.BO,Jayatma Enterprises Limited +JAYBARMARU.BO,Jay Bharat Maruti Limited +JAYBHCR.BO,Jayabharat Credit Limited +JAYCH.BO,Jayshree Chemicals Limited +JAYIND.BO,JAYATMA INDUSTRIES LIMITED +JAYKAY.BO,Jaykay Enterprises Limited +JAYNECOIND.BO,Jayaswal Neco Industries Limited +JAYSHREETEA.BO,Jay Shree Tea & Industries Limited +JAYSYN.BO,Jaysynth Dyestuff (India) Limited +JAYUSH.BO,Jay Ushin Limited +JBCHEPHARM.BO,J. B. Chemicals & Pharmaceuticals Limited +JBFIND.BO,JBF Industries Limited +JBMA.BO,JBM Auto Limited +JCHAC.BO,Johnson Controls-Hitachi Air Conditioning India Limited +JCTLTD.BO,JCT Limited +JDORGOCHEM.BO,JD Orgochem Limited +JEL.BO,Jyotirgamya Enterprises Limited +JENBURPH.BO,Jenburkt Pharmaceuticals Limited +JETAIRWAYS.BO,Jet Airways (India) Limited +JETINFRA.BO, +JETKINGQ.BO,Jetking Infotrain Limited +JETMALL.BO,Jetmall Spices and Masala Limi +JFL.BO,Jhandewalas Foods Limited +JHACC.BO,Jhaveri Credits and Capital Limited +JHS.BO,JHS Svendgaard Laboratories Limited +JIGAR.BO,Jigar Cables Limited +JIKIND.BO,JIK Industries Limited +JINAAM.BO,JINAAM?S DRESS LIMITED +JINDALPHOT.BO,Jindal Photo Limited +JINDALPOLY.BO,Jindal Poly Films Limited +JINDALSAW.BO,Jindal Saw Limited +JINDALSTEL.BO,Jindal Steel & Power Limited +JINDCAP.BO,Jindal Capital Limited +JINDCOT.BO,Jindal Cotex Limited +JINDHOT.BO,Jindal Hotels Limited +JINDRILL.BO,Jindal Drilling & Industries Limited +JINDWORLD.BO,Jindal Worldwide Limited +JISLDVREQS.BO,Jain Irrigation Systems Limited +JISLJALEQS.BO,Jain Irrigation Systems Limited +JITFINFRA.BO,JITF Infralogistics Limited +JIYAECO.BO,Jiya Eco-Products Limited +JJFINCOR.BO,J.J. Finance Corporation Limited +JKAGRI.BO,JK Agri Genetics Limited +JKCEMENT.BO,J.K. Cement Limited +JKIL.BO,J. Kumar Infraprojects Limited +JKLAKSHMI.BO,JK Lakshmi Cement Limited +JKPAPER.BO,JK Paper Limited +JKTYRE.BO,JK Tyre & Industries Limited +JLL.BO,Jindal Leasefin Limited +JLMORI.BO,J. L. Morison (India) Limited +JMCPROJECT.BO,JMC Projects (India) Limited +JMDVL.BO,JMD Ventures Limited +JMFINANCIL.BO,JM Financial Limited +JMGCORP.BO,JMG Corporation Limited +JMTAUTOLTD.BO,JMT Auto Limited +JOINDRE.BO,Joindre Capital Services Limited +JONJUA.BO,Jonjua Overseas Limited +JOONKTOLL.BO,Joonktollee Tea & Industries Limited +JOSTS.BO,Jost's Engineering Company Limited +JPASSOCIAT.BO,Jaiprakash Associates Limited +JPINFRATEC.BO,Jaypee Infratech Limited +JPOLYINVST.BO,Jindal Poly Investment and Finance Company Limited +JPPOWER.BO,Jaiprakash Power Ventures Limited +JPTRLES.BO,Jupiter Industries and Leasing Ltd. +JPTSEC.BO,JPT Securities Limited +JRFOODS.BO,J. R. Foods Limited +JSGLEASING.BO,JSG Leasing Limited +JSHL.BO,JLA Infraville Shoppers Limited +JSL.BO,Jindal Stainless Limited +JSLHISAR.BO,Jindal Stainless (Hisar) Limited +JSLINDL.BO,JSL Industries Limited +JSTL.BO,Jeevan Scientific Technology Limited +JSWENERGY.BO,JSW Energy Limited +JSWHL.BO,JSW Holdings Limited +JSWISPL.BO,JSW ISPAT SPECIAL PRODUCTS LIM +JSWSTEEL.BO,JSW Steel Limited +JTAPARIA.BO,J. Taparia Projects Limited +JTEKTINDIA.BO,JTEKT India Ltd +JTLINFRA.BO,JTL Infra Limited +JUBLFOOD.BO,Jubilant FoodWorks Limited +JUBLINDS.BO,Jubilant Industries Limited +JUBLINGREA.BO,Jubilant Ingrevia Limited +JUBLPHARMA.BO,JUBILANT PHARMOVA LIMITED +JUMBO.BO,Jumbo Bag Limited +JUMPNET.BO,two +JUNIORBEES.BO,Nippon India ETF Junior BeES +JUPITERIN.BO,Jupiter Infomedia Limited +JUSTDIAL.BO,Just Dial Limited +JYOTHYLAB.BO,Jyothy Labs Limited +JYOTI.BO,Jyoti Limited +JYOTIRES.BO,Jyoti Resins and Adhesives Limited +JYOTISTRUC.BO,Jyoti Structures Limited +KABRADG.BO,Kabra Drugs Limited +KABRAEXTRU.BO,Kabra Extrusiontechnik Limited +KABSON.BO,Kabsons Industries Limited +KACHCHH.BO,Kachchh Minerals Limited +KACL.BO,Kaiser Corporation Limited +KAIRA.BO,Kaira Can Company Limited +KAJARIACER.BO,Kajaria Ceramics Limited +KAJARIR.BO,K I C Metaliks Limited +KAKATCEM.BO,Kakatiya Cement Sugar and Industries Limited +KAKTEX.BO,Kakatiya Textiles Limited +KALLAM.BO,Kallam Textiles Limited +KALPATPOWR.BO,Kalpataru Power Transmission Limited +KALYANIFRG.BO,Kalyani Forge Limited +KALYANKJIL.BO,Kalyan Jewellers India Limited +KAMADGIRI.BO,Kamadgiri Fashion Limited +KAMAHOLD.BO,KAMA Holdings Limited +KAMANWALA.BO,Kamanwala Housing Construction Limited +KAMATHOTEL.BO,Kamat Hotels (India) Limited +KAMDHENU.BO,Kamdhenu Limited +KANANIIND.BO,Kanani Industries Limited +KANCHI.BO,Kanchi Karpooram Limited +KANCOTEA.BO,KANCO TEA & INDUSTRIES LIMITED +KANDAGIRI.BO,Kandagiri Spinning Mills Limited +KANELIND.BO,Kanel Industries Limited +KANORICHEM.BO,Kanoria Chemicals & Industries Limited +KANPRPLA.BO,Kanpur Plastipack Limited +KANSAFB.BO,KANSAL FIBRES LTD. +KANSAINER.BO,Kansai Nerolac Paints Limited +KANSHST.BO,Kanishk Steel Industries Limited +KANUNGO.BO,Kanungo Financiers Limited +KAPASHI.BO,Kapashi Commercial Ltd. +KAPILCO.BO,Kapil Cotex Limited +KAPILRAJ.BO,Kapil Raj Finance Limited +KARANWO.BO,Manor Estates and Industries Limited +KARDA.BO,Karda Constructions Limited +KARMAENG.BO,Karma Energy Limited +KARNAVATI.BO,Karnavati Finance Limited +KARURVYSYA.BO,The Karur Vysya Bank Limited +KATRSPG.BO,Katare Spinning Mills Limited +KAUSHALYA.BO,Kaushalya Infrastructure Development Corporation Limited +KAYA.BO,Kaya Limited +KAYCEEI.BO,Kaycee Industries Limited +KAYPOWR.BO,Kay Power And Paper Limited +KBSINDIA.BO,KBS India Limited +KCDGROUP.BO,KCD INDUSTRIES INDIA LIMITED +KCL.BO,Kabra Commercial Limited +KCLINFRA.BO,KCL Infra Projects Limited +KCP.BO,The KCP Limited +KCPSUGIND.BO,K.C.P. Sugar and Industries Corporation Limited +KDDL-RE.BO,KDDL Ltd +KDDL.BO,KDDL Limited +KDL.BO,Kkrrafton Developers Limited +KDLL.BO,KD LEISURES LIMITED +KEC.BO,KEC International Limited +KECL.BO,Kirloskar Electric Company Limited +KEERTHI.BO,Keerthi Industries Limited +KEI.BO,KEI Industries Limited +KEL.BO,Kotia Enterprises Limited +KELENRG.BO,Keltech Energies Limited +KELLTONTEC.BO,Kellton Tech Solutions Limited +KEMISTAR.BO,Kemistar Corporation Limited +KEMP.BO,Kemp and Company Limited +KENNAMET.BO,Kennametal India Limited +KERALAYUR.BO,Kerala Ayurveda Limited +KERNEX.BO,Kernex Microsystems (India) Limited +KESARENT.BO,Kesar Enterprises Limited +KESARPE.BO,Kesar Petroproducts Limited +KESORAMIND.BO,Kesoram Industries Limited +KEYCORP.BO,Key Corp Limited +KEYFINSER.BO,KEYNOTE FINANCIAL SERVICES LIM +KFBL.BO,Kothari Fermentation and Biochem Limited +KGDENIM.BO,K G Denim Limited +KGL.BO,Karuturi Global Limited +KGPETRO.BO,KG Petrochem Limited +KHADIM.BO,Khadim India Limited +KHAICHEM.BO,Khaitan Chemicals and Fertilizers Limited +KHANDSE.BO,Khandwala Securities Limited +KHODAY.BO,Khoday India Limited +KHOOBSURAT.BO,Khoobsurat Limited +KHYATI.BO,Khyati Multimedia Entertainment Limited +KICL.BO,Kalyani Investment Company Limited +KIDUJA.BO,Kiduja India Limited +KIFS.BO,KIFS Financial Services Limited +KILITCH.BO,Kilitch Drugs (India) Limited +KILPEST.BO,Kilpest India Limited +KIMIABL.BO,KIMIA BIOSCIENCES LIMITED +KINETICENG.BO,Kinetic Engineering Limited +KINETRU.BO,Kinetic Trust Limited +KINGFA.BO,Kingfa Science & Technology (India) Limited +KINGSINFR.BO,Kings Infra Ventures Limited +KIOCL.BO,KIOCL Limited +KIRANPR.BO,Kiran Print-Pack Limited +KIRANSY-B.BO,Kiran Syntex Limited +KIRANVYPAR.BO,Kiran Vyapar Limited +KIRIINDUS.BO,Kiri Industries Limited +KIRLFER.BO,Kirloskar Ferrous Industries Limited +KIRLOSBROS.BO,Kirloskar Brothers Limited +KIRLOSENG.BO,Kirloskar Oil Engines Limited +KIRLOSIND.BO,Kirloskar Industries Limited +KIRLPNU.BO,Kirloskar Pneumatic Company Limited +KISAN.BO,Kisan Mouldings Limited +KITEX.BO,Kitex Garments Limited +KJMCCORP.BO,KJMC Corporate Advisors (India) Limited +KJMCFIN.BO,KJMC Financial Services Limited +KKALPANAIND.BO,Kkalpana Industries (India) Limited +KKCL.BO,Kewal Kiran Clothing Limited +KKFIN.BO,K K Fincorp Limited +KKPLASTICK.BO,Kkalpana Plastick Limited +KLBRENG-B.BO,Kilburn Engineering Limited +KLGCAP.BO,KLG Capital Services Limited +KLIFESTYL.BO,K-Lifestyle and Industries Limited +KLKELEC.BO,KLK Electrical Limited +KLRFM.BO,KOVILPATTI LAKSHMI ROLLER FLOU +KMCSHIL.BO,KMC Speciality Hospitals (India) Limited +KMEW.BO,Knowledge Marine & Engineering +KMFBLDR.BO,KMF Builders & Developers Limited +KMSMEDI.BO,KMS Medisurgi Limited +KMSUGAR.BO,K.M. Sugar Mills Limited +KNRCON.BO,KNR Constructions Limited +KOBO.BO,KOBO BIOTECH LIMITED +KOCL.BO,Kome-on Communication Limited +KOHINOOR.BO,Kohinoor Foods Ltd. +KOKUYOCMLN.BO,Kokuyo Camlin Limited +KOLTEPATIL.BO,Kolte-Patil Developers Limited +KONARKSY.BO,Konark Synthetic Limited +KONNDOR.BO,KONNDOR INDUSTRIES LIMITED +KOPRAN.BO,Kopran Limited +KORE.BO,Kore Foods Limited +KOTAKBANK.BO,Kotak Mahindra Bank Limited +KOTAKGOLD.BO,Kotak Gold Exchange Traded Scheme +KOTAKNIFTY.BO,Kotak Nifty Exchange Traded Scheme +KOTAKPSUBK.BO,Kotak PSU Bank Exchange Traded Scheme +KOTHARIPRO.BO,Kothari Products Limited +KOVAI.BO,Kovai Medical Center and Hospital Limited +KPEL.BO,K.P. Energy Limited +KPIGLOBAL.BO,K.P.I. Global Infrastructure L +KPITTECH.BO,KPIT Technologies Ltd +KPL.BO,Kwality Pharmaceuticals Limited +KPRMILL.BO,K.P.R. Mill Limited +KPT.BO,KPT INDUSTRIES LIMITED +KRANTI.BO,Kranti Industries Limited +KRBL.BO,KRBL Limited +KREBSBIO.BO,Krebs Biochemicals & Industries Limited +KREONFIN.BO,Kreon Finnancial Services Limited +KRETTOSYS.BO,Kretto Syscon Limited +KRIFILIND.BO,KRISHNA FILAMENT INDUSTRIES LI +KRIINFRA.BO,Kridhan Infra Limited +KRISHNA.BO,Krishna Ventures Limited +KRISHNACAP.BO,Krishna Capital & Securities Limited +KRITIIND.BO,Kriti Industries (India) Limited +KRITINUT.BO,Kriti Nutrients Limited +KRL.BO,Kintech Renewables Limited +KRRAIL.BO,K&R RAIL ENGINEERING LIMITED +KRYPTONQ.BO,Krypton Industries Limited +KSB.BO,KSB LIMITED +KSCL.BO,Kaveri Seed Company Limited +KSE.BO,KSE Limited +KSERASERA.BO,KSS Limited +KSL.BO,Kalyani Steels Limited +KTIL.BO,Kesar Terminals & Infrastructure Limited +KTKBANK.BO,The Karnataka Bank Limited +KTKSENSEX.BO,Kotak Mahindra Mutual Fund - Kotak Sensex ETF +KUANTUM.BO,Kuantum Papers Limited +KUBERJI.BO,Kuber Udyog Limited +KUMPFIN.BO,KUMBHAT FINANCIAL SERVICES LTD +KUNSTOFF.BO,Kunststoffe Industries Limited +KUSHAL.BO,Kushal Limited +KUSHIND.BO,Kush Industries Limited +KUWERIN.BO,Kuwer Industries Limited +KWALITYCL.BO,Kwality Credit & Leasing Limited +KZLFIN.BO,K Z Leasing and Finance Limited +LACTOSE.BO,Lactose (India) Limited +LADDERUP.BO,Ladderup Finance Limited +LADIAMO.BO,Turner Industries Limited +LAFFANSQ.BO,Laffans Petrochemicals Limited +LAHL.BO,Ladam Affordable Housing Limited +LAHOTIOV.BO,Lahoti Overseas Limited +LAKHOTIA.BO,Lakhotia Polyesters (India) Limited +LAKPRE.BO,Lakshmi Precision Screws Limited +LAKSELEC.BO,Lakshmi Electrical Control Systems Limited +LAKSHMIMIL.BO,The Lakshmi Mills Company Limited +LAL.BO,Lorenzini Apparels Limited +LALPATHLAB.BO,Dr. Lal PathLabs Limited +LAMBODHARA.BO,Lambodhara Textiles Limited +LANCER.BO,Lancer Container Lines Limited +LANCORHOL.BO,Lancor Holdings Limited +LANDMARC.BO,Landmarc Leisure Corporation Limited +LAOPALA.BO,La Opala RG Limited +LASA.BO,Lasa Supergenerics Limited +LATIMMETAL.BO,La Tim Metal & Industries Limited +LAURUSLABS.BO,Laurus Labs Limited +LAXMIMACH.BO,Lakshmi Machine Works Limited +LAXMIPATI.BO,LAXMIPATI ENGINEERING WORKS LI +LCCINFOTEC.BO,LCC INFOTECH LTD. +LEADFIN.BO,Lead Financial Services Limited +LEDOTEA.BO,Ledo Tea Company Limited +LEENEE.BO,Lee & Nee Softwares (Exports) Ltd. +LEHAR.BO,Lehar Footwears Limited +LEHIL.BO,Lotus Eye Hospital and Institute Limited +LELAVOIR.BO,LE LAVOIR LIMITED +LEMONTREE.BO,Lemon Tree Hotels Limited +LERTHAI.BO,LERTHAI FINANCE LIMITED +LESHAIND.BO,Lesha Industries Limited +LEX.BO,Lex Nimble Solutions Limited +LGBBROSLTD.BO,L.G. Balakrishnan & Bros Limited +LGBFORGE.BO,LGB Forge Limited +LIBERTSHOE.BO,Liberty Shoes Limited +LIBORD.BO,Libord Securities Limited +LIBORDFIN.BO,Libord Finance Limited +LICHSGFIN.BO,LIC Housing Finance Limited +LICNETFN50.BO,LIC MF ETF Nifty 50 +LICNETFSEN.BO,LIC MF ETF Sensex +LICNFNHGP.BO,LIC MF ETF Nifty 100 +LIKHAMI.BO,Likhami Consulting Limited +LIKHITHA.BO,Likhitha Infrastructure Limite +LIMECHM.BO,Lime Chemicals Limited +LINAKS.BO,Linaks Microelectronics Ltd +LINCOPH.BO,Lincoln Pharmaceuticals Limited +LINCPENQ.BO,Linc Pen & Plastics Limited +LINDEINDIA.BO,Linde India Limited +LINKPH.BO,Link Pharma Chem Limited +LIPPISYS.BO,Lippi Systems Limited +LKPFIN.BO,LKP Finance Limited +LKPSEC.BO,LKP Securities Limited +LLFICL.BO,Leading Leasing Finance And Investment Company Limited +LLOYDSME.BO,Lloyds Metals and Energy Limited +LLOYDSTEEL.BO,Lloyds Steels Industries Limited +LODHA.BO,Macrotech Developers Limited +LOHIASEC.BO,Lohia Securities Limited +LOKESHMACH.BO,Lokesh Machines Limited +LONTE.BO,Longview Tea Company Limited +LOOKS.BO,Looks Health Services Limited +LORDSCHLO.BO,Lords Chloro Alkali Limited +LORDSHOTL.BO,Lords Ishwar Hotels Limited +LOTUSCHO.BO,Lotus Chocolate Company Limited +LOVABLE.BO,Lovable Lingerie Limited +LOYAL.BO,Loyal Equipments Limited +LOYALTEX.BO,Loyal Textile Mills Limited +LPDC.BO,Landmark Property Development Company Limited +LT.BO,Larsen & Toubro Limited +LTI.BO,Larsen & Toubro Infotech Limited +LTTS.BO,L&T Technology Services Limited +LUDLOWJUT.BO,Ludlow Jute & Specialities Limited +LUHARUKA.BO,Luharuka Media & Infra Limited +LUMAXIND.BO,Lumax Industries Limited +LUMAXTECH.BO,Lumax Auto Technologies Limited +LUPIN.BO,Lupin Limited +LUXIND.BO,Lux Industries Limited +LWSKNIT.BO,LWS Knitwear Limited +LXCHEM.BO,Laxmi Organic Industries Limit +LXMIATO.BO,Lakshmi Automatic Loom Works Limited +LYKALABS.BO,Lyka Labs Limited +LYKISLTD.BO,Lykis Limited +LYPSAGEMS.BO,Lypsa Gems & Jewellery Limited +M100.BO,Motilal Oswal Midcap 100 ETF +M50.BO,Motilal Oswal M50 ETF +MAANALU.BO,Maan Aluminium Limited +MACINTR.BO,Macro International Limited +MACPLASQ.BO,Machino Plastics Limited +MADHAV.BO,Madhav Marbles and Granites Limited +MADHAVIPL.BO,Madhav Infra Projects Limited +MADHUCON.BO,Madhucon Projects Limited +MADHUDIN.BO,Madhusudan Industries Limited +MADHURIND.BO,Madhur Industries Limited +MADHUSE.BO,Madhusudan Securities Limited +MADHUVEER.BO,two +MADRASFERT.BO,Madras Fertilizers Limited +MAESGETF.BO,Mirae Asset Mutual Fund +MAFATIND.BO,Mafatlal Industries Limited +MAGADHSUGAR.BO,Magadh Sugar & Energy Limited +MAGMA.BO,Magma Fincorp Limited +MAGNAELQ.BO,Magna Electro Castings Limited +MAGNUM.BO,Magnum Ventures Limited +MAHAANF.BO,Mahaan Foods Limited +MAHABANK.BO,Bank of Maharashtra +MAHACORP.BO,Maharashtra Corporation Limited +MAHALXSE.BO,Mahalaxmi Seamless Limited +MAHANIN.BO,Mahan Industries Limited +MAHAPEXLTD.BO,Maha Rashtra Apex Corporation Limited +MAHASTEEL.BO,Mahamaya Steel Industries Limited +MAHAVIRIND.BO,Mahavir Industries Limited +MAHEPC.BO,MAHINDRA EPC IRRIGATION LIMITE +MAHESH.BO,Mahesh Developers Limited +MAHINDCIE.BO,Mahindra CIE Automotive Limited +MAHIP.BO,Mahip Industries Limited +MAHLIFE.BO,Mahindra Lifespace Developers Limited +MAHLOG.BO,Mahindra Logistics Limited +MAHSCOOTER.BO,Maharashtra Scooters Ltd. +MAHSEAMLES.BO,Maharashtra Seamless Limited +MAINFRA.BO,Maruti Infrastructure Limited +MAITHANALL.BO,Maithan Alloys Limited +MAITRI.BO,Maitri Enterprises Limited +MAJESAUT.BO,Majestic Auto Limited +MAKERSL.BO,Makers Laboratories Limited +MAL.BO,Meyer Apparel Limited +MALLCOM.BO,Mallcom (India) Limited +MALUPAPER.BO,Malu Paper Mills Limited +MAN50ETF.BO,Mirae Asset Mutual Fund +MANAKSIA.BO,Manaksia Limited +MANAKSTELTD.BO,Manaksia Steels Limited +MANALIPETC.BO,Manali Petrochemicals Limited +MANAPPURAM.BO,Manappuram Finance Limited +MANAS.BO,Manas Properties Limited +MANCREDIT.BO,Mangal Credit and Fincorp Limited +MANGALAM.BO,Mangalam Drugs & Organics Limited +MANGCHEFER.BO,Mangalore Chemicals & Fertilizers Limited +MANGIND.BO,Mangalam Industrial Finance Limited +MANGLMCEM.BO,Mangalam Cement Limited +MANGTIMBER.BO,Mangalam Timber Products Limited +MANINDS.BO,Man Industries (India) Limited +MANINFRA.BO,Man Infraconstruction Limited +MANJEERA.BO,Manjeera Constructions Limited +MANOMAY.BO,Manomay Tex India Limited +MANORAMA.BO,Manorama Industries Limited +MANORG.BO,Mangalam Organics Limited +MANSIFIN.BO,Mansi Finance (Chennai) Limited +MANUGRAPH.BO,Manugraph India Limited +MANXT50ETF.BO,Mirae Asset Mutual Fund +MARALOVER.BO,Maral Overseas Limited +MARATHON.BO,Marathon Nextgen Realty Limited +MARBU.BO,Martin Burn Limited +MARG.BO,MARG Limited +MARGOFIN.BO,Margo Finance Limited +MARICO.BO,Marico Limited +MARIS.BO,Maris Spinners Limited +MARKSANS.BO,Marksans Pharma Limited +MARSONS.BO,Marsons Limited +MARUTI.BO,Maruti Suzuki India Limited +MARUTISE.BO,Maruti Securities Limited +MASFIN.BO,MAS Financial Services Limited +MASL.BO,Max Alert Systems Limited +MASTEK.BO,Mastek Limited +MASTERTR.BO,Master Trust Limited +MATHEWE.BO,Mathew Easow Research Securities Limited +MATRIMONY.BO,Matrimony.com Limited +MAWANASUG.BO,Mawana Sugars Limited +MAXHEALTH.BO,Max Healthcare Institute Limit +MAXHEIGHTS.BO,Max Heights Infrastructure Limited +MAXIMAA.BO,Maximaa Systems Limited +MAXIMUS.BO,Maximus International Limited +MAXINDIA.BO,Max Healthcare Institute Limited +MAXVIL.BO,Max Ventures and Industries Limited +MAYUKH.BO,Mayukh Dealtrade Limited +MAYUR.BO,Mayur Leather Products Limited +MAYURFL.BO,Mayur Floorings Limited +MAYURUNIQ.BO,Mayur Uniquoters Limited +MAZDALTD.BO,Mazda Limited +MAZDOCK.BO,Mazagon Dock Shipbuilders Limi +MBECL.BO,McNally Bharat Engineering Company Limited +MBLINFRA.BO,MBL Infrastructures Limited +MCCHRLS-B.BO,Mac Charles (India) Limited +MCDHOLDING.BO,McDowell Holdings Limited +MCLEODRUSS.BO,McLeod Russel India Limited +MCLOUD.BO,MAGELLANIC CLOUD LIMITED +MCLTD.BO,MUNOTH COMMUNICATION LIMITED +MCX.BO,Multi Commodity Exchange of India Limited +MDRNSTL.BO,Modern Steels Limited +MEDICAMEQ.BO,Medicamen Biotech Limited +MEDICAPQ.BO,Medi-Caps Limited +MEDICO.BO,Medico Remedies Limited +MEDINOV.BO,Medinova Diagnostic Services Limited +MEERA.BO,Meera Industries Limited +MEFCOM.BO,Vishvas Projects Limited +MEFCOMCAP.BO,Mefcom Capital Markets Limited +MEGACOR.BO,Mega Corporation Limited +MEGASOFT.BO,Megasoft Limited +MEGASTAR.BO,Megastar Foods Limited +MEGH.BO,Meghmani Organics Limited +MEGLON.BO,Meglon Infra-Real (India) Limited +MEGRISOFT.BO,Megri Soft Limited +MEHAI.BO,Mehai Technology Limited +MEHIF.BO,Mehta Integrated Finance Limited +MEHSECU.BO,Mehta Securities Ltd. +MEHTAHG.BO,Mehta Housing Finance Limited +MEL.BO,Meenakshi Enterprises Limited +MELSTAR.BO,Melstar Information Technologies Limited +MENAMANI.BO,MENA MANI INDUSTRIES LIMITED +MENNPIS.BO,Menon Pistons Limited +MENONBE.BO,Menon Bearings Limited +MEP.BO,MEP Infrastructure Developers Limited +MERCANTILE.BO,Mercantile Ventures Limited +MERCATOR.BO,Mercator Limited +MERCURYLAB.BO,Mercury Laboratories Limited +MESCON.BO,Mideast Integrated Steels Limited +MESPHAR-B.BO,Mesco Pharmaceuticals Limited +METALCO.BO,Metal Coatings (India) Limited +METALFORGE.BO,Metalyst Forgings Limited +METROGLOBL.BO,MetroGlobal Limited +METROPOLIS.BO,Metropolis Healthcare Limited +METSL.BO,Maestros Electronics & Telecommunications Systems Limited +MFLINDIA.BO,MFL India Limited +MFSINTRCRP.BO,MFS Intercorp Limited +MFSL.BO,X Financial +MGL.BO,Mahanagar Gas Limited +MHEL.BO,Mewar Hi-Tech Engineering Limited +MHLXMIRU.BO,Mahalaxmi Rubtech Limited +MHRIL.BO,Mahindra Holidays & Resorts India Limited +MHSGRMS.BO,Mahasagar Travels Limited +MIC.BO,MIC Electronics Limited +MIDEASTP.BO,Mid East Portfolio Management Limited +MIDHANI.BO,Mishra Dhatu Nigam Limited +MIDINDIA.BO,Mid India Industries Limited +MIDINFRA.BO,Midas Infra Trade Limited +MIDWEST.BO,Midwest Gold Limited +MIL.BO,Medico Intercontinental Limite +MINAXI.BO,Minaxi Textiles Limited +MINDACORP.BO,Minda Corporation Limited +MINDAIND.BO,Minda Industries Limited +MINDSPACE.BO,Mindspace Business Parks REIT +MINDTECK.BO,Mindteck (India) Limited +MINDTREE.BO,Mindtree Limited +MINFY.BO,Mahaveer Infoway Limited +MINID.BO,Mini Diamonds (India) Limited +MINOLTAF.BO,Minolta Finance Limited +MIRCELECTR.BO,MIRC Electronics Limited +MIRZAINT.BO,Mirza International Limited +MISHKA.BO,Mishka Exim Limited +MISHTANN.BO,Mishtann Foods Limited +MISQUITA.BO,Misquita Engineering Limited +MITSHI.BO,Mitshi India Limited +MITSU.BO,Mitsu Chem Plast Limited +MIVENMACH.BO,Miven Machine Tools Limited +MJCO.BO,Majesco Limited +MKEXIM.BO,M.K. Exim (India) Limited +MKTCREAT.BO,Market Creators Limited +MLKFOOD.BO,Milkfood Limited +MMFL.BO,M M Forgings Limited +MMRUBBR-B.BO,M M Rubber Company Limited +MMTC.BO,MMTC Limited +MMWL.BO,Media Matrix Worldwide Limited +MNIL.BO,Mega Nirman & Industries Limited +MNKALCOLTD.BO,Manaksia Aluminium Company Limited +MNKCMILTD.BO,Manaksia Coated Metals & Industries Limited +MNPLFIN.BO,MANIPAL FINANCE CORPORATION LT +MODAIRY.BO,Modern Dairies Limited +MODCL.BO,Modern Converters Limited +MODERN.BO,Modern India Limited +MODEX.BO,Modex International Securities Limited +MODINATUR.BO,Modi Naturals Limited +MODINSU.BO,Modern Insulators Limited +MODIPON.BO,Modipon Limited +MODIRUBBER.BO,Modi Rubber Limited +MODISNME.BO,Modison Metals Limited +MODRNSH.BO,Modern Shares & Stockbrokers Limited +MODULEX.BO,MODULEX CONSTRUCTION TECHNOLOG +MODWOOL.BO,Modella Woollens Limited +MOHITE.BO,Mohite Industries Limited +MOHITIND.BO,Mohit Industries Limited +MOHITPPR.BO,Mohit Paper Mills Limited +MOHOTAIND.BO,Mohota Industries Limited +MOIL.BO,MOIL Limited +MOLDTEK.BO,Mold-Tek Technologies Limited +MOLDTEKPP.BO,Mold-Tek Packaging Limited +MOLDTKPAC.BO,Mold-Tek Packaging Limited +MONARCH.BO,two +MONEYBOXX.BO,one +MONGIPA.BO,Moongipa Capital Finance Limited +MONIND.BO,MONIND LIMITED +MONOT.BO,Monotype India Limited +MONTECARLO.BO,Monte Carlo Fashions Limited +MORARJEE.BO,Morarjee Textiles Limited +MORARKFI.BO,Morarka Finance Limited +MOREPENLAB.BO,Morepen Laboratories Limited +MORGAN.BO,Morgan Ventures Limited +MORGANITE.BO,Morganite Crucible (India) Limited +MOSCHIP.BO,MosChip Technologies Limited +MOTHERSUMI.BO,Motherson Sumi Systems Limited +MOTILALOFS.BO,Motilal Oswal Financial Services Limited +MOTOGENFIN.BO,The Motor & General Finance Limited +MOUNT.BO,MOUNT HOUSING AND INFRASTRUCTU +MOUNTSHIQ.BO,Mount Shivalik Industries Limited +MPAGI.BO,M P Agro Industries Limited +MPDL.BO,MPDL LIMITED +MPFSL.BO,MPF Systems Limited +MPHASIS.BO,Mphasis Limited +MPILCORPL.BO,MPIL Corporation Limited +MPL.BO,MPL Plastics Limited +MPSLTD.BO,MPS Limited +MRCEXIM.BO,MRC Exim Limited +MRF.BO,MRF Limited +MRP.BO,MRP Agro Limited +MRPL.BO,Mangalore Refinery and Petrochemicals Limited +MRSS.BO,Majestic Research Services and Solutions Limited +MSCTC.BO,Mardia Samyoung Capillary Tubes Company Limited +MSL.BO,Mangalam Seeds Limited +MSPL.BO,MSP Steel & Power Limited +MSRINDIA.BO,MSR India Limited +MSTC.BO,MSTC Limited +MTARTECH.BO,MTAR Technologies Limited +MTEDUCARE.BO,MT Educare Limited +MTNL.BO,one +MTPL.BO,Marg Techno-Projects Limited +MUDUNURU.BO,Mudunuru Limited +MUKANDENGG.BO,Mukand Engineers Limited +MUKANDLTD.BO,Mukand Limited +MUKATPIP.BO,Mukat Pipes Limited +MUKESHB.BO,Mukesh Babu Financial Services Limited +MUKTA.BO,Mukta Agriculture Limited +MUKTAARTS.BO,Mukta Arts Limited +MUL.BO,Mauria Udyog Limited +MULLER.BO,Muller & Phipps (India) Limited +MULTIBASE.BO,Multibase India Limited +MUNJALAU.BO,Munjal Auto Industries Limited +MUNJALSHOW.BO,Munjal Showa Limited +MUNOTHFI.BO,Munoth Financial Services Limited +MURUDCERA.BO,Murudeshwar Ceramics Ltd. +MUTHOOTFIN.BO,Muthoot Finance Limited +MUTHTFN.BO,Muthoot Capital Services Limited +MUZALI.BO,MUZALI ARTS LIMITED +MYSORPETRO.BO,Mysore Petro Chemicals Limited +MYSTICELE.BO,Mystic Electronics Limited +N100.BO,Motilal Oswal NASDAQ 100 ETF +NACLIND.BO,NACL Industries Limited +NAGARFERT.BO,Nagarjuna Fertilizers and Chemicals Limited +NAGPI.BO,Nagpur Power and Industries Limited +NAGREEKCAP.BO,Nagreeka Capital & Infrastructure Ltd. +NAGREEKEXP.BO,Nagreeka Exports Limited +NAGTECH.BO,Nagarjuna Agri-Tech Limited +NAHARCAP.BO,Nahar Capital and Financial Services Limited +NAHARINDUS.BO,Nahar Industrial Enterprises Limited +NAHARPOLY.BO,Nahar Poly Films Limited +NAHARSPING.BO,Nahar Spinning Mills Ltd +NALINLEA.BO,Nalin Lease Finance Limited +NAM.BO,Nam Securities Limited +NARAYANI.BO,Narayani Steels Limited +NARBADA.BO,Narbada Gems and Jewellery Limited +NARMP.BO,Narmada Macplast Drip Irrigation Systems Ltd. +NARPROP.BO,Narendra Properties Limited +NATCAPSUQ.BO,Natural Capsules Limited +NATCOPHARM.BO,NATCO Pharma Limited +NATFIT.BO,National Fittings Limited +NATHBIOGEN.BO,Nath Bio-Genes (India) Limited +NATHIND.BO,NATH INDUSTRIES LIMITED +NATHUEC.BO,Natura Hue Chem Limited +NATIONALUM.BO,National Aluminium Company Limited +NATIONSTD.BO,National Standard (India) Limited +NATNLSTEEL.BO,National Steel and Agro Industries Limited +NATPEROX.BO,National Peroxide Limited +NATPLAS.BO,National Plastic Industries Limited +NATPLASTI.BO,National Plastic Technologies Limited +NATPLY.BO,National Plywood Industries Limited +NATRAJPR.BO,Natraj Proteins Limited +NAUKRI.BO,Info Edge (India) Limited +NAVBLDR.BO,Navkar Builders Limited +NAVIGANT.BO,Navigant Corporate Advisors Limited +NAVINFLUOR.BO,Navin Fluorine International Limited +NAVKARCORP.BO,Navkar Corporation Limited +NAVKETAN.BO,Navketan Merchants Limited +NAVNETEDUL.BO,Navneet Education Limited +NAYSAA.BO,Naysaa Securities Limited +NAZARA.BO,Nazara Technologies Limited +NBCC.BO,NBCC (India) Limited +NBFOOT.BO,N B Footwear Limited +NBVENTURES.BO,Nava Bharat Ventures Limited +NCC.BO,NCC Limited +NCCBLUE.BO,NCC Bluewater Products Limited +NCLIND.BO,NCL Industries Limited +NCLRESE.BO,NCL Research & Financial Services Limited +NDASEC.BO,NDA Securities Limited +NDL.BO,Nandan Denim Limited +NDRAUTO.BO,one +NDTV.BO,New Delhi Television Limited +NEAGI.BO,Neelamalai Agro Industries Limited +NECCLTD.BO,North Eastern Carrying Corporation Limited +NECLIFE.BO,Nectar Lifesciences Limited +NEELKAN.BO,Neelkanth Rockminerals Limited +NEERAJ.BO,Neeraj Paper Marketing Limited +NEGOTIUM.BO,Negotium International Trade Limited +NEH.BO,NEL HOLDINGS SOUTH LIMITED +NEIL.BO,Neil Industries Limited +NELCAST.BO,Nelcast Limited +NELCO.BO,Nelco Limited +NEOGEN.BO,Neogen Chemicals Limited +NEOINFRA.BO,Neo Infracon Limited +NESCO.BO,Nesco Limited +NESTLEIND.BO,Nestle India Limited +NETFNIF100.BO,NIPPON INDIA ETF NIFTY 100 +NETFSENSEX.BO,NIPPON INDIA ETF SENSEX +NETFSNX150.BO,NIPPON INDIA ETF SENSEX NEXT 5 +NETLINK.BO,Netlink Solutions (India) Limited +NETPIX.BO,Net Pix Shorts Digital Media L +NETRIPPLES.BO,Netripples Software Limited +NETTLINX.BO,Nettlinx Limited +NETWORK18.BO,two +NEULANDLAB.BO,Neuland Laboratories Limited +NEWGEN.BO,Newgen Software Technologies Limited +NEWLIGHT.BO,New Light Apparels Limited +NEXTMEDIA.BO,Next Mediaworks Limited +NEXUSSURGL.BO,NEXUS SURGICAL AND MEDICARE LI +NFL.BO,National Fertilizers Limited +NGIL.BO,NAKODA GROUP OF INDUSTRIES LIM +NGIND.BO,N G Industries LTD +NGLFINE.BO,NGL Fine-Chem Limited +NH.BO,Narayana Hrudayalaya Limited +NHCFOODS.BO,NHC Foods Limited +NHPC.BO,NHPC Limited +NIACL.BO,The New India Assurance Company Limited +NIBE.BO,NIBE LIMITED +NIBL.BO,NRB Industrial Bearings Limited +NICCOPAR.BO,Nicco Parks & Resorts Limited +NICCOUCO.BO,Nicco Uco Alliance Credit Limited +NIDL.BO,Narendra Investments (Delhi) Limited +NIEHSPD.BO,Nippon India Mutual Fund +NIEHSPG.BO,Nippon India Mutual Fund +NIEHSPH.BO,Nippon India Mutual Fund +NIEHSPI.BO,Nippon India Mutual Fund +NIEHSPJ.BO,Nippon India Mutual Fund +NIESSPC.BO,Nippon India Mutual Fund +NIESSPE.BO,Nippon India Mutual Fund +NIESSPJ.BO,Nippon India Mutual Fund +NIESSPL.BO,Nippon India Mutual Fund +NIESSPM.BO,Nippon India Mutual Fund +NIFTYBEES.BO,Nippon India ETF Nifty BeES +NIFTYEES.BO,Edelweiss ETF - Nifty 50 +NIHARINF.BO,Nihar Info Global Limited +NIITLTD.BO,NIIT Limited +NIKHILAD.BO,Nikhil Adhesives Limited +NIKKIGL.BO,Nikki Global Finance Limited +NIKSTECH.BO,Niks Technology Limited +NILA.BO,Nila Infrastructures Limited +NILACHAL.BO,Nilachal Refractories Limited +NILASPACES.BO,Nila Spaces Ltd +NILE.BO,Nile Limited +NILKAMAL.BO,Nilkamal Limited +NIMBSPROJ.BO,Nimbus Projects Limited +NINSYS.BO,NINtec Systems Limited +NIOSAD.BO,Reliance Mutual Fund +NIOSAG.BO,Reliance Mutual Fund +NIPPOBATRY.BO,Indo National Limited +NIRAJ.BO,Niraj Cement Structurals Limited +NIRAVCOM.BO,Nirav Commercials Limited +NIRLON.BO,Nirlon Limited +NITCO.BO,NITCO Limited +NITINCAST.BO,Nitin Castings Limited +NITINFIRE.BO,Nitin Fire Protection Industries Limited +NITINSPIN.BO,Nitin Spinners Limited +NITTAGELA.BO,Nitta Gelatin India Limited +NIVAKA.BO,NIVAKA FASHIONS LIMITED +NIYOGIN.BO,Niyogin Fintech Limited +NKIND.BO,N.K Industries Limited +NLCINDIA.BO,NLC India Limited +NMDC.BO,NMDC Limited +NMSRESRC.BO,NMS RESOURCES GLOBAL LIMITED +NNTL.BO,N2N Technologies Limited +NOCIL.BO,NOCIL Limited +NOGMIND.BO,Neogem India Limited +NOIDATOLL.BO,Noida Toll Bridge Company Limited +NOL.BO,National Oxygen Limited +NORRIS.BO,Norris Medicines Limited +NORTHLINK.BO,Northlink Fiscal and Capital Services Limited +NOUVEAU.BO,Nouveau Global Ventures Limited +NOVAPUB.BO,Nova Publications India Limited +NOVARTIND.BO,Novartis India Limited +NOVATEOR.BO,Novateor Research Laboratories +NOVIS.BO,Nova Iron & Steel Limited +NPRFIN.BO,NPR Finance Limited +NRAGRINDQ.BO,N R Agarwal Industries Limited +NRBBEARING.BO,NRB Bearings Limited +NSIL.BO,Nalwa Sons Investments Limited +NSL.BO,Northern Spirits Limited +NTCIND.BO,ntc industries limited +NTL.BO,Neueon Towers Limited +NTPC.BO,NTPC Limited +NUCLEUS.BO,Nucleus Software Exports Limited +NURECA.BO,Nureca Limited +NUTECGLOB.BO,Nutech Global Limited +NUTRA.BO,Nutraplus India Limited +NUTRICIRCLE.BO,Nutricircle Limited +NXTDIGITAL.BO,NXTDIGITAL LIMITED +NYSSACORP.BO,Nyssa Corporation Limited +OAL.BO,ORIENTAL AROMATICS LIMITED +OASISEC.BO,Oasis Securities Limited +OBCL.BO,Orissa Bengal Carrier Limited +OBEROIRLTY.BO,Oberoi Realty Limited +OBIL.BO,Oceanaa Biotek Industries Limited +OCEANIC.BO,Oceanic Foods Limited +OCTAVE.BO,Perfect Octave Media Projects Limited +OCTAWARE.BO,Octaware Technologies Limited +ODYCORP.BO,Odyssey Corporation Limited +ODYSSEY.BO,Odyssey Technologies Limited +OFSS.BO,Oracle Financial Services Software Limited +OIL.BO,Oil India Limited +OILCOUNTUB.BO,Oil Country Tubular Limited +OISL.BO,OCL Iron and Steel Limited +OKPLA.BO,OK Play India Limited +OLECTRA.BO,OLECTRA GREENTECH LIMITED +OLPCL.BO,Olympic Cards Limited +OLYMPTX.BO,Olympia Industries Limited +OLYOI.BO,Olympic Oil Industries Limited +OMANSH.BO,Omansh Enterprises Limited +OMAXAUTO.BO,Omax Autos Limited +OMAXE.BO,Omaxe Limited +OMINFRAL.BO,OM INFRA LIMITED +OMKAR.BO,Omkar Overseas Limited +OMKARCHEM.BO,Omkar Speciality Chemicals Limited +OMKARPH.BO,OMKAR PHARMACHEM LTD. +OMNIAX.BO,Omni Ax's Software Limited +OMNITEX.BO,Omnitex Industries (India) Limited +ONEGLOBAL.BO,one +ONELIFECAP.BO,one +ONGC.BO,Oil and Natural Gas Corporation Limited +ONMOBILE.BO,OnMobile Global Limited +ONTIC.BO,Ontic Finserve Limited +ONWARDTEC.BO,Onward Technologies Limited +OONE.BO,one +OPCHAINS.BO,O. P. Chains Limited. +OPTIEMUS.BO,Optiemus Infracom Limited +OPTIFIN.BO,Optimus Finance Limited +OPTOCIRCUI.BO,Opto Circuits (India) Limited +ORACLECR.BO,Oracle Credit Limited +ORBTEXP.BO,Orbit Exports Limited +ORCHIDPHAR.BO,Orchid Pharma Limited +ORGCOAT.BO,Organic Coatings Limited +ORIBEVER.BO,Orient Beverages Limited +ORICON.BO,Oricon Enterprises Limited +ORIENTABRA.BO,Orient Abrasives Limited +ORIENTALTL.BO,Oriental Trimex Limited +ORIENTBELL.BO,Orient Bell Limited +ORIENTCEM.BO,Orient Cement Limited +ORIENTCQ.BO,Oriental Carbon & Chemicals Limited +ORIENTELEC.BO,Orient Electric Limited +ORIENTHOT.BO,Oriental Hotels Limited +ORIENTLTD.BO,Orient Press Limited +ORIENTPPR.BO,Orient Paper & Industries Limited +ORIENTREF.BO,Orient Refractories Limited +ORIENTTR.BO,Orient Tradelink Limited +ORIRAIL.BO,ORIENTAL RAIL INFRASTRUCTURE L +ORISSAMINE.BO,The Orissa Minerals Development Company Limited +ORTEL.BO,Ortel Communications Limited +ORTINLAABS.BO,Ortin Laboratories Limited +OSCARGLO.BO,Oscar Global Limited +OSIAJEE.BO,Osiajee Texfab Limited +OSWALAGRO.BO,Oswal Agro Mills Limited +OSWAYRN.BO,Oswal Yarns Limited +OTCO.BO,Otco International Limited +OVOBELE.BO,Ovobel Foods Limited +OZONEWORLD.BO,one +PACIFICI.BO,Pacific Industries Limited +PACL.BO,Punjab Alkalies & Chemicals Limited +PACT.BO,Pact Industries Limited +PADAMCO.BO,Padam Cotton Yarns Limited +PADMAIND.BO,Padmanabh Industries Limited +PADMALAYAT.BO,Padmalaya Telefilms Limited +PAEL.BO,PAE Limited +PAGEIND.BO,Page Industries Limited +PAISALO.BO,Paisalo Digital Limited +PALASHSEC.BO,Palash Securities Limited +PALMJEWELS.BO,Palm Jewels Limited +PALRED.BO,Palred Technologies Limited +PALSOFT.BO,Palsoft Infosystems Limited +PANACEABIO.BO,Panacea Biotec Limited +PANACHE.BO,Panache Innovations Limited +PANAENERG.BO,Panasonic Energy India Co. Ltd. +PANAFIC.BO,Panafic Industrials Limited +PANAMAPET.BO,Panama Petrochem Limited +PANCARBON.BO,Panasonic Carbon India Co. Limited +PANCHMAHQ.BO,Panchmahal Steel Limited +PANCHSHEEL.BO,Panchsheel Organics Limited +PANELEC.BO,Pan Electronics (India) Limited +PANINDIAC.BO,Pan India Corporation Limited +PANKAJPIYUS.BO,Pankaj Piyush Trade and Investment Limited +PANKAJPO.BO,Pankaj Polymers Limited +PANORAMA.BO,PANORAMA STUDIOS INTERNATIONAL +PANTH.BO,PANTH INFINITY LIMITED +PAOS.BO,PAOS INDUSTRIES LIMITED +PARACABLES.BO,Paramount Communications Limited +PARAGMILK.BO,Parag Milk Foods Limited +PARAGONF.BO,Paragon Finance Limited +PARAMONE.BO,one +PARENTLD.BO,Parenteral Drugs (India) Limited +PARKERAC.BO,Parker Agrochem Exports Ltd. +PARLEIND.BO,PARLE INDUSTRIES LIMITED +PARMAX.BO,Parmax Pharma Limited +PARMCOS-B.BO,Paramount Cosmetics (India) Limited +PARNAXLAB.BO,Parnax Lab Limited +PARSHINV.BO,Parsharti Investment Limited +PARSHWANA.BO,Parshwanath Corporation Limited +PARSVNATH.BO,Parsvnath Developers Limited +PARVATI.BO,Parvati Sweetners and Power Lt +PASARI.BO,Pasari Spinning Mills Limited +PASUPTAC.BO,Pasupati Acrylon Limited +PASUSPG.BO,Pasupati Spinning & Weaving Mills Limited +PATELENG.BO,Patel Engineering Limited +PATELSAI.BO,Patels Airtemp (India) Limited +PATIDAR.BO,Patidar Buildcon Limited +PATINTLOG.BO,Patel Integrated Logistics Limited +PATSPINLTD.BO,Patspin India Limited +PAUSHAKLTD.BO,Paushak Limited +PAWANSUT.BO,Pawansut Holdings Limited +PAZEL.BO,PAZEL INTERNATIONAL LIMITED +PBMPOLY.BO,PBM Polytex Limited +PCCOSMA.BO,Pee Cee Cosma Sope Limited +PCJEWELLER.BO,PC Jeweller Limited +PCS.BO,PCS Technology Limited +PDMJEPAPER.BO,Pudumjee Paper Products Limited +PDSMFL.BO,PDS Multinational Fashions Limited +PEARLPOLY.BO,Pearl Polymers Limited +PECOS.BO,Pecos Hotels and Pubs Limited +PEETISEC.BO,Peeti Securities Limited +PEL.BO,Piramal Enterprises Limited +PENIND.BO,Pennar Industries Limited +PENINLAND.BO,Peninsula Land Limited +PENTAGRAPH.BO,Pentamedia Graphics Limited +PERFEPA.BO,Perfectpac Limited +PERMAGN.BO,Permanent Magnets Limited +PERSISTENT.BO,Persistent Systems Limited +PETRONET.BO,one +PFC.BO,Power Finance Corporation Limited +PFIZER.BO,Pfizer Limited +PFLINFOTC.BO,PFL Infotech Limited +PFOCUS.BO,Prime Focus Limited +PFS.BO,PTC India Financial Services Limited +PGEL.BO,PG Electroplast Limited +PGFOILQ.BO,P G Foils Limited +PGHH.BO,Procter & Gamble Hygiene and Health Care Limited +PGHL.BO,PROCTER & GAMBLE HEALTH LIMITE +PGIL.BO,Pearl Global Industries Limited +PGINDST.BO,P G Industry Limited +PHARMAID.BO,Pharmaids Pharmaceuticals Limited +PHCAP.BO,P.H. Capital Limited +PHILIPCARB.BO,Phillips Carbon Black Limited +PHOENIXLTD.BO,The Phoenix Mills Limited +PHOENIXTN.BO,Phoenix Township Limited +PHOENXINTL.BO,Phoenix International Limited +PHOSPHATE.BO,The Phosphate Company Limited +PHOTON.BO,Photon Capital Advisors Limited +PHOTOQUP.BO,Photoquip India Limited +PHRMASI.BO,Phaarmasia Limited +PHTRADING.BO,PH TRADING LTD. +PHYTO.BO,Phyto Chem (India) Limited +PICCADIL.BO,Piccadily Agro Industries Limited +PICCASUG.BO,Piccadily Sugar & Allied Industries Limited +PICTUREHS.BO,Picturehouse Media Limited +PIDILITIND.BO,Pidilite Industries Limited +PIFL.BO,Pacheli Industrial Finance Limited +PIIND.BO,PI Industries Limited +PILANIINVS.BO,Pilani Investment and Industries Corporation Limited +PILITA.BO,Pil Italica Lifestyle Limited +PIONAGR.BO,one +PIONDIST.BO,one +PIONEEREMB.BO,one +PIONRINV.BO,one +PITTIENG.BO,PITTI ENGINEERING LIMITED +PIXTRANS.BO,Pix Transmissions Limited +PJL.BO,Patdiam Jewellery Limited +PLASTIBLEN.BO,Plastiblends India Limited +PMCFIN.BO,PMC Fincorp Limited +PML.BO,Paul Merchants Limited +PMTELELIN.BO,P.M. Telelinnks Limited +PNB.BO,Punjab National Bank +PNBGILTS.BO,PNB Gilts Ltd. +PNBHOUSING.BO,PNB Housing Finance Limited +PNC.BO,Pritish Nandy Communications Ltd +PNCINFRA.BO,PNC Infratech Limited +PNTKYOR.BO,Pentokey Organy (India) Limited +PODARPIGQ.BO,Poddar Pigments Limited +PODDAR.BO,Poddar Housing and Development Limited +POEL.BO,POCL Enterprises Limited +POKARNA.BO,Pokarna Limited +POLOHOT.BO,Polo Hotels Limited +POLSON.BO,Polson Limited +POLYCAB.BO,Polycab India Limited +POLYCHEM.BO,Polychem Limited +POLYCHMP.BO,Polymechplast Machines Limited +POLYLINK.BO,Polylink Polymers (India) Limited +POLYMAC.BO,Polymac Thermoformers Limited +POLYMED.BO,Poly Medicure Limited +POLYPLEX.BO,Polyplex Corporation Limited +POLYSPIN.BO,Polyspin Exports Limited +POLYTEX.BO,Polytex India Limited +PONDYOXIDE.BO,Pondy Oxides And Chemicals Limited +PONNIERODE.BO,Ponni Sugars (Erode) Limited +POOJA.BO,Poojawestern Metaliks Limited +POOJAENT.BO,Pooja Entertainment and Films Limited +POONADAL.BO,Poona Dal and Oil Industries Limited +POPULARES.BO,Popular Estate Management Limited +PORWAL.BO,one +POWERGRID.BO,Power Grid Corporation of India Limited +POWERINDIA.BO,ABB Power Products and Systems +POWERMECH.BO,Power Mech Projects Limited +PPAP.BO,PPAP Automotive Limited +PPL.BO,Prakash Pipes Limited +PQIF.BO,Polo Queen Industrial and Fintech Limited +PRABHAT.BO,Prabhat Dairy Limited +PRADHIN.BO,PRADHIN LIMITED +PRADIP.BO,Pradip Overseas Limited +PRADPME.BO,Pradeep Metals Limited +PRAENG.BO,Prajay Engineers Syndicate Limited +PRAGBOS.BO,Prag Bosimi Synthetics Limited +PRAJIND.BO,Praj Industries Limited +PRAKASH.BO,Prakash Industries Limited +PRAKASHSTL.BO,Prakash Steelage Limited +PRANAVSP.BO,Pranavaditya Spinning Mills Limited +PRATIK.BO,Pratik Panels Limited +PRATIKSH.BO,Pratiksha Chemicals Limited +PRAVEG.BO,PRAVEG COMMUNICATIONS (INDIA) +PRAXIS.BO,Praxis Home Retail Limited +PRECAM.BO,Precision Camshafts Limited +PRECISIO.BO,Precision Electronics Limited +PRECISION.BO,Precision Containeurs Limited +PRECWIRE.BO,Precision Wires India Ltd. +PREMCO.BO,Premco Global Limited +PREMEXPLQ.BO,Premier Explosives Limited +PREMIER.BO,Premier Limited +PREMIERPOL.BO,Premier Polyfilm Ltd. +PREMPIPES.BO,Primuss Pipes & Tubes Limited +PREMSYN.BO,Premier Synthetics Limited +PRERINFRA.BO,Prerna Infrabuild Limited +PRESOFI.BO,Prem Somani Financial Services Limited +PRESSMN.BO,Pressman Advertising Limited +PRESTIGE.BO,Prestige Estates Projects Limited +PRICOLLTD.BO,Pricol Limited +PRIMAGR.BO,Prima Agro Limited +PRIMAIN.BO,Prima Industries Limited +PRIMAPLA.BO,Prima Plastics Limited +PRIMEFRESH.BO,PRIME FRESH LIMITED +PRIMEPRO.BO,Prime Property Development Corporation Limited +PRIMESECU.BO,Prime Securities Limited +PRIMEURB.BO,Prime Urban Development India Limited +PRIMIND.BO,Prime Industries Ltd. +PRINCEPIPE.BO,Prince Pipes and Fittings Limi +PRISMMEDI.BO,Prism Medico and Pharmacy Limited +PRISMX.BO,PRISMX GLOBAL VENTURES LIMITED +PRITHVIEXCH.BO,Prithvi Exchange (India) Limited +PRITIKAUTO.BO,Pritika Auto Industries Limited +PRIVISCL.BO,PRIVI SPECIALITY CHEMICALS LIM +PRIYALT.BO,Priya Limited +PROFINC.BO,Pro Fin Capital Services Ltd. +PROGREXV.BO,PROGREX VENTURES LIMITED +PROMACT.BO,Promact Impex Limited +PROVESTSER.BO,Provestment Services Limited +PROZONINTU.BO,one +PRSMJOHNSN.BO,PRISM JOHNSON LIMITED. +PSB.BO,Punjab & Sind Bank +PSPPROJECT.BO,PSP Projects Limited +PSUBNKBEES.BO,Nippon India ETF PSU Bank BeES +PTC.BO,PTC India Limited +PTCIL.BO,PTC Industries Limited +PTIL.BO,Prabhat Technologies (India) Limited +PTL.BO,PTL Enterprises Limited +PULSRIN.BO,Pulsar International Limited +PUNJABCHEM.BO,Punjab Chemicals and Crop Protection Limited +PUNJCOMMU.BO,Punjab Communications Limited +PUNJLLOYD.BO,Punj Lloyd Limited +PUROHITCON.BO,Purohit Construction Limited +PURPLE.BO,Purple Entertainment Limited +PURSHOTTAM.BO,Purshottam Investofin Limited +PURVA.BO,Puravankara Limited +PVR.BO,PVR Limited +PVVINFRA.BO,PVV Infra Limited +PWASML.BO,Prakash Woollen & Synthetic Mills Limited +QFSL.BO,Quest Financial Services Limited +QGO.BO,QGO FINANCE LIMITED +QGOLDHALF.BO,Quantum Gold Exchange Traded Scheme +QNIFTY.BO,Quantum Nifty Exchange Traded Scheme +QUADRANT.BO,Quadrant Televentures Limited +QUANTBUILD.BO,Quantum Build-Tech Limited +QUANTDIA.BO,Quantum Digital Vision (India) Limited +QUESS.BO,Quess Corp Limited +QUEST.BO,Quest Softech (India) Limited +QUICKHEAL.BO,Quick Heal Technologies Limited +QUINT.BO,QUINT DIGITAL MEDIA LIMITED +QUINTEGRA.BO,Quintegra Solutions Limited +RAAJMEDI.BO,Raaj Medisafe India Limited +RACE.BO,RACE ECO CHAIN LIMITED +RACLGEAR.BO,RACL Geartech Limited +RADAAN.BO,Radaan Mediaworks India Limited +RADHEDE.BO,Radhe Developers (India) Limited +RADHIKAJWE.BO,Radhika Jeweltech Limited +RADICO.BO,Radico Khaitan Limited +RADIOCITY.BO,Music Broadcast Limited +RADIXIND.BO,Radix Industries (India) Limited +RAFL.BO,Raghuvansh Agrofarms Limited +RAGHUNAT.BO,Raghunath International Limited +RAGHUSYN.BO,Raghuvir Synthetics Limited +RAGHUTOB.BO,RTCL Limited +RAHME.BO,Rahul Merchandising Limited +RAILTEL.BO,RailTel Corporation of India L +RAIN.BO,Rain Industries Limited +RAINBOWDQ.BO,Rainbow Denim Limited +RAINBOWF.BO,Rainbow Foundations Limited +RAJABAH.BO,Raja Bahadur International Limited +RAJESHEXPO.BO,Rajesh Exports Limited +RAJGLOWIR.BO,Rajratan Global Wire Limited +RAJINFRA.BO,Rajeswari Infrastructure Limited +RAJKSYN.BO,Rajkamal Synthetics Limited +RAJNISH.BO,Rajnish Wellness Limited +RAJOIL.BO,Raj Oil Mills Limited +RAJOOENG.BO,Rajoo Engineers Limited +RAJPACK.BO,Raj Packaging Industries Limited +RAJPALAYAM.BO,Rajapalayam Mills Limited +RAJPUTANA.BO,Rajputana Investment & Finance Limited +RAJRAYON.BO,Raj Rayon Industries Limited +RAJSPTR.BO,Rajasthan Petro Synthetics Limited +RAJSREESUG.BO,Rajshree Sugars and Chemicals Limited +RAJTUBE.BO,Rajasthan Tube Manufacturing Company Limited +RAJTV.BO,two +RAJVIR.BO,Rajvir Industries Limited +RALEGRA.BO,Ravileela Granites Limited +RALLIS.BO,Rallis India Limited +RAMANEWS.BO,Shree Rama Newsprint Limited +RAMAPETRO.BO,Rama Petrochemicals Limited +RAMAPHO.BO,Rama Phosphates Limited +RAMAPPR-B.BO,Rama Paper Mills Limited +RAMASIGNS.BO,Ramasigns Industries Limited +RAMASTEEL.BO,Rama Steel Tubes Limited +RAMAVISION.BO,Rama Vision Limited +RAMCOCEM.BO,The Ramco Cements Limited +RAMCOIND.BO,Ramco Industries Limited +RAMCOSYS.BO,Ramco Systems Limited +RAMGOPOLY.BO,Ramgopal Polytex Limited +RAMINFO.BO,Raminfo Limited +RAMKY.BO,Ramky Infrastructure Limited +RAMRAT.BO,Ram Ratna Wires Limited +RAMSARUP.BO,Ramsarup Industries Limited +RAMSONS.BO,Ramsons Projects Limited +RANASUG.BO,Rana Sugars Limited +RANDER.BO,Rander Corporation Limited +RANEENGINE.BO,Rane Engine Valve Limited +RANEHOLDIN.BO,Rane Holdings Limited +RANJEET.BO,Ranjeet Mechatronics Limited +RAP.BO,Rap Media Limited +RAPICUT.BO,Rapicut Carbides Limited +RAPIDIN.BO,Rapid Investments Limited +RASANDIK.BO,Rasandik Engineering Industries India Limited +RASIELEC.BO,Rasi Electrodes Limited +RASRESOR.BO,Ras Resorts and Apart Hotels Limited +RASSIREF.BO,Raasi Refractories Limited +RATHIBAR.BO,Rathi Bars Limited +RATNABHUMI.BO,Ratnabhumi Developers Limited +RATNAMANI.BO,Ratnamani Metals & Tubes Limited +RAUNAQEPC.BO,Raunaq EPC International Limited +RAVALSUGAR.BO,The Ravalgaon Sugar Farm Limited +RAWEDGE.BO,Raw Edge Industrial Solutions +RAYALEMA.BO,Royale Manor Hotels and Industries Limited +RAYLA.BO,Raymed Labs Limited +RAYMOND.BO,Raymond Limited +RBGUPTA.BO,Aarcon Facilities Limited +RBL.BO,Rane Brake Lining Limited +RBLBANK.BO,RBL Bank Limited +RCAN.BO,Rajeshwari Cans Limited +RCCL.BO,Rajasthan Cylinders and Containers Ltd. +RCF.BO,Rashtriya Chemicals and Fertilizers Limited +RCIIND.BO,RCI Industries & Technologies Limited +RCL.BO,Radhagobind Commercial Limited +RCOM.BO,Reliance Communications Limited +RDBRIL.BO,RDB Realty & Infrastructure Limited +RDBRL.BO,RDB Rasayans Limited +REALECO.BO,REAL ECO-ENERGY LIMITED +REALSTR.BO,Real Strips Limited +RECLTD.BO,REC Limited +REDEXPR.BO,Redex Protech Limited +REDINGTON.BO,Redington (India) Limited +REFEX.BO,Refex Industries Limited +REFNOL.BO,Refnol Resins and Chemicals Limited +REGAL.BO,Regal Entertainment and Consultants Limited +REGENCERAM.BO,Regency Ceramics Limited +REGENCY.BO,Regency Investments Limited +REGENTRP.BO,Regent Enterprises Limited +REGTRUS.BO,Regency Trust Limited +RELAXO.BO,Relaxo Footwears Limited +RELCAPITAL.BO,Reliance Capital Limited +RELCHEMQ.BO,Reliance Chemotex Industries Limited +RELHOME.BO,Reliance Home Finance Limited +RELIABVEN.BO,Reliable Ventures India Limited +RELIANCE.BO,Reliance Industries Limited +RELIANCEPP.BO,Reliance Industries Ltd +RELICAB.BO,Relicab Cable Manufacturing Limited +RELICTEC.BO,Relic Technologies Limited +RELIGARE.BO,Religare Enterprises Limited +RELINFRA.BO,Reliance Infrastructure Limited +RELTD.BO,Ravindra Energy Limited +REMIEDEL.BO,Remi Edelstahl Tubulars Limited +REMLIFE.BO,REMEDIUM LIFECARE LIMITED +REMSONSIND.BO,Remsons Industries Limited +RENUKA.BO,Shree Renuka Sugars Limited +REPCOHOME.BO,Repco Home Finance Limited +REPRO.BO,Repro India Limited +RESONANCE.BO,Resonance Specialties Limited +RESPONIND.BO,Responsive Industries Limited +RESPONSINF.BO,Response Informatics Limited +RESTILE.BO,Restile Ceramics Limited +REVATHI.BO,Revathi Equipment Limited +REXNORD.BO,Rexnord Electronics and Controls Limited +RGF.BO,RGF Capital Markets Limited +RGIL.BO,Rotographics (India) Limited +RGL.BO,RENAISSANCE GLOBAL LIMITED +RGRL.BO,Retro Green Revolution Limited +RIBATEX.BO,Riba Textiles Limited +RICHAIND.BO,Richa Industries Limited +RICHIRICH.BO,Richirich Inventures Limited +RICHUNV.BO,two +RICOAUTO.BO,Rico Auto Industries Limited +RIDDHI.BO,Riddhi Siddhi Gluco Biols Limited +RIDDHICORP.BO,Riddhi Corporate Services Limited +RIDINGS.BO,Ridings Consulting Engineers I +RIGASUG.BO,Riga Sugar Company Limited +RIIL.BO,Reliance Industrial Infrastructure Limited +RIR.BO,Ruttonsha International Rectifier Ltd. +RISAINTL.BO,Risa International Limited +RISHDIGA.BO,Rishabh Digha Steel And Allied Products Limited +RISHILASE.BO,Rishi Laser Limited +RISHIROOP.BO,Rishiroop Limited +RISHITECH.BO,Rishi Techtex Limited +RITCO.BO,Ritco Logistics Limited +RITES.BO,RITES Limited +RITESHIN.BO,Ritesh International Ltd +RITHWIKFMS.BO,Rithwik Facility Management Services Limited +RJBIOTECH.BO,R J Biotech Limited +RJKMRFR.BO,Rajkumar Forge Limited +RJSHAH.BO,R.J. Shah & Company Limited +RKDL.BO,Ravi Kumar Distilleries Limited +RKFORGE.BO,Ramkrishna Forgings Limited +RLF.BO,RLF Limited +RLFL.BO,Ramchandra Leasing and Finance Limited +RMC.BO,RMC Switchgears Limited +RMCHEM.BO,Ram Minerals and Chemicals Limited +RMCL.BO,Radha Madhav Corporation Limited +RML.BO,Rane (Madras) Limited +RNAVAL.BO,Reliance Naval and Engineering Limited +RNBDENIMS.BO,R & B Denims Limited +RODIUM.BO,Rodium Realty Limited +ROHITFERRO.BO,Rohit Ferro-Tech Limited +ROHLTD.BO,Royal Orchid Hotels Limited +ROJL.BO,RO Jewels Limited +ROLLT.BO,Rollatainers Limited +ROLTA.BO,Rolta India Limited +RONI.BO,Roni Households Limited +ROOPAIND.BO,Roopa Industries Limited +ROSELABS.BO,Roselabs Finance Limited +ROSSARI.BO,ROSSARI BIOTECH LIMITED +ROSSELLIND.BO,Rossell India Limited +ROTO.BO,Roto Pumps Limited +ROUTE.BO,Route Mobile Limited +ROYALCU.BO,Royal Cushion Vinyl Products Limited +ROYALIND.BO,Royal India Corporation Limited +RPEL.BO,Raghav Productivity Enhancers Limited +RPGLIFE.BO,RPG Life Sciences Limited +RPIL.BO,Ritesh Properties and Industries Ltd +RPOWER.BO,Reliance Power Limited +RPPINFRA.BO,R.P.P. Infra Projects Limited +RPSGVENT.BO,RPSG VENTURES LIMITED +RRFIN.BO,RR Financial Consultants Limited +RRIL.BO,RRIL LIMITED +RRMETAL.BO,RR METALMAKERS INDIA LIMITED +RSCINT.BO,RSC International Limited +RSDFIN.BO,RSD Finance Limited +RSSOFTWARE.BO,R S Software (India) Limited +RSTL.BO,Riddhi Steel and Tube Limited +RSWM.BO,RSWM Limited +RSYSTEMINT.BO,R Systems International Limited +RTEXPO.BO,R.T. Exports Limited +RTFL.BO,Real Touch Finance Limited +RTL.BO,Rangoli Tradecomm Limited +RTNINDIA.BO,RATTANINDIA ENTERPRISES LIMITE +RTNPOWER.BO,RattanIndia Power Limited +RTSPOWR.BO,RTS Power Corporation Limited +RUBFILA.BO,Rubfila International Limited +RUBRAME.BO,Rubra Medicaments Limited +RUBYMILLS.BO,The Ruby Mills Limited +RUCHINFRA.BO,Ruchi Infrastructure Limited +RUCHIRA.BO,Ruchira Papers Limited +RUCHISOYA.BO,Ruchi Soya Industries Limited +RUDRA.BO,Rudra Global Infra Products Limited +RUNGTAIR.BO,Rungta Irrigation Limited +RUPA.BO,Rupa & Company Limited +RUSHIL.BO,Rushil Decor Limited +RVHL.BO,Ravinder Heights Limited +RVNL.BO,Rail Vikas Nigam Limited +S&SPOWER.BO,S&S Power Switchgear Limited +SAB.BO,SAB Industries Limited +SABOOBR.BO,Saboo Brothers Limited +SABOOSOD.BO,Saboo Sodium Chloro Limited +SABTN.BO,two +SACHEMT.BO,Sacheta Metals Limited +SADBHAV.BO,Sadbhav Engineering Limited +SADBHIN.BO,Sadbhav Infrastructure Project Limited +SADHNA.BO,Sadhna Broadcast Limited +SADHNANIQ.BO,Sadhana Nitro Chem Limited +SAENTER.BO,South Asian Enterprises Limited +SAFARIND.BO,Safari Industries (India) Limited +SAFFRON.BO,Saffron Industries Limited +SAGAR.BO,Sagar Diamonds Limited +SAGARPROD.BO,Sagar Productions Limited +SAGARSOFT.BO,Sagarsoft (India) Limited +SAGCEM.BO,Sagar Cements Limited +SAGL.BO,Shalimar Agencies Limited +SAHARA.BO,one +SAHARAHOUS.BO,Sahara Housingfina Corporation Limited +SAHLIBHFI.BO,Shalibhadra Finance Limited +SAHYADRI.BO,Sahyadri Industries Limited +SAIBABA.BO,Sai Baba Investment And Commercial Enterprises Limited +SAIL.BO,Steel Authority of India Limited +SAINIK.BO,Sainik Finance & Industries Limited +SAINTGOBAIN.BO,Saint-Gobain Sekurit India Limited +SAKHTISUG.BO,Sakthi Sugars Limited +SAKSOFT.BO,Saksoft Limited +SAKTHIFIN.BO,Sakthi Finance Limited +SAKUMA.BO,Sakuma Exports Limited +SALASAR.BO,Salasar Techno Engineering Limited +SALAUTO.BO,SAL AUTOMOTIVE LIMITED +SALEM.BO,Salem Erode Investments Limited +SALGUTI.BO,Salguti Industries Limited +SALONACOT.BO,Salona Cotspin Limited +SALORAINTL.BO,Salora International Limited +SALSTEEL.BO,S.A.L. Steel Limited +SALZER.BO,Salzer Electronics Limited +SAMBANDAM.BO,Sambandam Spinning Mills Limited +SAMBHAAV.BO,Sambhaav Media Limited +SAMINDUS.BO,Sam Industries Limited +SAMKRG.BO,Samkrg Pistons and Rings Limited +SAMPRE.BO,Sampre Nutritions Limited +SAMRATFORG.BO,Samrat Forgings Limited +SAMRATPH.BO,Samrat Pharmachem Limited +SAMTEX.BO,Samtex Fashions Limited +SAMYAKINT.BO,Samyak International Limited +SANBLUE.BO,Sanblue Corporation Limited +SANCTRN.BO,Sanco Trans Limited +SANDESH.BO,The Sandesh Limited +SANDHAR.BO,Sandhar Technologies Limited +SANDUMA.BO,The Sandur Manganese & Iron Ores Limited +SANDUPHQ.BO,Sandu Pharmaceuticals Limited +SANGAMIND.BO,Sangam (India) Limited +SANGHIIND.BO,Sanghi Industries Limited +SANGHVIFOR.BO,Sanghvi Forging & Engineering Limited +SANGHVIMOV.BO,Sanghvi Movers Limited +SANINFRA.BO,Sanmit Infra Limited +SANJIVIN.BO,Sanjivani Paranteral Limited. +SANKHYAIN.BO,Sankhya Infotech Limited +SANOFI.BO,Sanofi +SANPA.BO,Sangal Papers Limited +SANTETX.BO,RH +SANTOSHF.BO,Santosh Fine Fab Limited +SANWARIA.BO,Sanwaria Consumer Limited +SAPL.BO,SAR Auto Products Limited +SAPPL.BO,Shree Ajit Pulp and Paper Limited +SARDAEN.BO,Sarda Energy & Minerals Limited +SARDAPPR.BO,Sarda Papers Limited +SAREGAMA.BO,Saregama India Limited +SAREL.BO,SANGAM RENEWABLES LIMITED +SARLAPOLY.BO,Sarla Performance Fibers Limited +SARTHAKIND.BO,Sarthak Industries Limited +SARUPINDUS.BO,Sarup Industries Limited +SASKEN.BO,Sasken Technologies Limited +SASTASUNDR.BO,Sastasundar Ventures Limited +SATIA.BO,Satia Industries Limited +SATIN.BO,two +SATINDLTD.BO,Sat Industries Limited +SATINPP.BO,two +SATRAPROP.BO,Satra Properties (India) Limited +SAUMYA.BO,Saumya Consultants Limited +SAURASHCEM.BO,Saurashtra Cement Limited +SAVERA.BO,Savera Industries Limited +SAVFI.BO,Savani Financials Limited +SAVINFOCO.BO,Savant Infocomm Limited +SAWABUSI.BO,Sawaca Business Machines Limited +SAYAJIHOTL.BO,Sayaji Hotels Limited +SAYAJIIND.BO,Sayaji Industries Limited +SBC.BO,SBC EXPORTS LIMITED +SBECSUG.BO,SBEC Sugar Limited +SBFL.BO,Shree Bhavya Fabrics Limited +SBGLP.BO,SURATWWALA BUSINESS GROUP LIMI +SBICARD.BO,SBI CARDS AND PAYMENT SERVICES +SBIGETS.BO,SBI ETF Gold +SBILIFE.BO,SBI Life Insurance Company Limited +SBIN.BO,State Bank of India +SBISENSEX.BO,SBI ETF Sensex +SBRANDS.BO,Sanghvi Brands Limited +SCAGRO.BO,SC Agrotech Limited +SCANDENT.BO,Scandent Imaging Limited +SCANPGEOM.BO,Scanpoint Geomatics Limited +SCANSTL.BO,Scan Steels Limited +SCAPDVR.BO,Stampede Capital Limited +SCFL.BO,Shyam Century Ferrous Limited +SCHABLON.BO,Schablona India Limited +SCHAEFFLER.BO,Schaeffler India Limited +SCHAND.BO,S Chand and Company Limited +SCHNEIDER.BO,Schneider Electric Infrastructure Limited +SCI.BO,The Shipping Corporation of India Limited +SCOOTER.BO,Scooters India Limited +SCPL.BO,Sheetal Cool Products Limited +SCTL.BO,Suncare Traders Limited +SDBL.BO,Som Distilleries & Breweries Limited +SDL.BO,Span Divergent Limited +SEACOAST.BO,SEACOAST SHIPPING SERVICES LIM +SEAMECLTD.BO,Seamec Limited +SEASONF.BO,Seasons Furnishings Limited +SEASONST.BO,Seasons Textiles Limited +SEATV.BO,two +SECMARK.BO,Secmark Consultancy Limited +SECURKLOUD.BO,SECUREKLOUD TECHNOLOGIES LIMIT +SEIL.BO,Shanti Educational Initiatives Limited +SEL.BO,Sanathnagar Enterprises Limited +SELAN.BO,Selan Exploration Technology Limited +SELLWIN.BO,Sellwin Traders Limited +SENINFO.BO,Senthil Infotek Limited +SEPOWER.BO,S. E. Power Limited +SEQUENT.BO,Sequent Scientific Limited +SERVOTEACH.BO,Servoteach Industries Limited +SESHAPAPER.BO,Seshasayee Paper and Boards Limited +SETCO.BO,Setco Automotive Limited +SETFBSE100.BO,SBI ETF BSE 100 ETF +SETFSN50.BO,SBI Mutual Fund +SETUINFRA.BO,SETUBANDHAN INFRASTRUCTURE LIM +SEVENHILL.BO,Seven Hill Industries Limited +SEYAIND.BO,Seya Industries Limited +SEZAL.BO,Sejal Glass Limited +SFL.BO,Sheela Foam Limited +SFPIL.BO,SQUARE FOUR PROJECTS INDIA LIM +SGIL.BO,Synergy Green Industries Limit +SGL.BO,STL Global Limited +SGNTE.BO,SGN Telecoms Limited +SGRL.BO,Shree Ganesh Remedies Limited +SHAHALLOYS.BO,Shah Alloys Limited +SHAHFOOD.BO,Shah Foods Limited +SHAHISHIP.BO,Shahi Shipping Limited +SHAHLON.BO,Shahlon Silk Industries Limite +SHAILJA.BO,Shailja Commercial Trade Frenz +SHAILY.BO,Shaily Engineering Plastics Limited +SHAKTIPUMP.BO,Shakti Pumps (India) Limited +SHALBY.BO,Shalby Limited +SHALIWIR.BO,Shalimar Wires Industries Limited +SHALPAINTS.BO,Shalimar Paints Limited +SHALPRO.BO,Shalimar Productions Limited +SHANGAR.BO,Shangar Decor Limited +SHANKARA.BO,Shankara Building Products Limited +SHANTAI.BO,Shantai Industries Limited +SHANTIGEAR.BO,Shanthi Gears Limited +SHAQUAK.BO,52 Weeks Entertainment Limited +SHARDA.BO,Sharda Motor Industries Limited +SHARDACROP.BO,Sharda Cropchem Limited +SHARDUL.BO,Shardul Securities Limited +SHARIABEES.BO,Nippon India ETF Shariah BeES +SHARIKA.BO,Sharika Enterprises Limited +SHARP.BO,Sharp India Limited +SHARPINV.BO,Sharp Investments Limited +SHASHIJIT.BO,Shashijit Infraprojects Limited +SHAWGELTIN.BO,Narmada Gelatines Limited +SHBAJRG.BO,Shri Bajrang Alliance Limited +SHBCLQ.BO,Shivalik Bimetal Controls Limited +SHEETAL.BO,Sheetal Diamonds Limited +SHEMAROO.BO,Shemaroo Entertainment Limited +SHERVANI.BO,Shervani Industrial Syndicate Limited +SHESHAINDS.BO,Sheshadri Industries Limited +SHETR.BO,Shetron Limited +SHGANEL.BO,Shree Ganesh Elastoplast Limited +SHHARICH.BO,Shree Hari Chemicals Export Limited +SHIL.BO,Somany Home Innovation Limited +SHILCTECH.BO,Shilchar Technologies Limited +SHILGRAVQ.BO,Shilp Gravures Limited +SHILPAMED.BO,Shilpa Medicare Limited +SHINDL.BO,Sharat Industries Limited +SHINEFASH.BO,Shine Fashions (India) Limited +SHIRPUR-G.BO,Shirpur Gold Refinery Limited +SHISHIND.BO,Shish Industries Limited +SHIVA.BO,Shivansh Finserve Limited +SHIVAAGRO.BO,Shiva Global Agro Industries Limited +SHIVACEM.BO,Shiva Cement Limited +SHIVAEXPO.BO,Shiva Granito Export Limited +SHIVAGR.BO,Shivagrico Implements Limited +SHIVALIK.BO,Shivalik Rasayan Limited +SHIVAMAUTO.BO,Shivam Autotech Limited +SHIVAMILLS.BO,Shiva Mills Limited +SHIVTEX.BO,Shiva Texyarn Limited +SHK.BO,S H Kelkar and Company Limited +SHKARTP.BO,Shree Karthik Papers Limited +SHOPERSTOP.BO,Shoppers Stop Limited +SHRAJSYNQ.BO,Shree Rajasthan Syntex Limited +SHRDAIS.BO,Sharda Ispat Limited +SHREDIGCEM.BO,Shree Digvijay Cement Company Ltd. +SHREECEM.BO,Shree Cement Limited +SHREEGANES.BO,Shree Ganesh Bio-Tech (India) Limited +SHREEPAC.BO,Shree Pacetronix Limited +SHREEPUSHK.BO,Shree Pushkar Chemicals & Fertilisers Limited +SHREERAMA.BO,Shree Rama Multi-Tech Limited +SHREMETAL.BO,Shree Metalloys Limited +SHREYANIND.BO,Shreyans Industries Limited +SHREYAS.BO,Shreyas Shipping and Logistics Limited +SHREYASI.BO,Shreyas Intermediates Limited +SHRGLTR.BO,Shree Global Tradefin Limited +SHRIDINE.BO,Shri Dinesh Mills Limited +SHRIKRISH.BO,Shri Krishna Devcon Limited +SHRINIWAS.BO,Shri Niwas Leasing And Finance Limited +SHRIRAMCIT.BO,Shriram City Union Finance Limited +SHRIRAMEPC.BO,Shriram EPC Limited +SHRISTI.BO,Shristi Infrastructure Development Corporation Limited +SHRJAGP.BO,Shri Jagdamba Polymers Limited +SHRMFGC.BO,Shree Manufacturing Company Limited +SHUBHAM.BO,Shubham Polyspin Limited +SHUKJEW.BO,Shukra Jewellery Limited +SHUKRAPHAR.BO,Shukra Pharmaceuticals Limited +SHVFL.BO,Shreevatsaa Finance and Leasing Limited +SHWL.BO,Shree Worstex Limited +SHYMINV.BO,Shyamkamal Investments Limited +SIBARAUT.BO,Sibar Auto Parts Limited +SICAGEN.BO,Sicagen India Limited +SICAL.BO,Sical Logistics Limited +SICAPIT.BO,SI Capital & Financial Services Limited +SICL.BO,Suvidha Infraestate Corporation Limited +SICLTD.BO,Shivom Investment & Consultancy Limited +SIDDHA.BO,Siddha Ventures Limited +SIEL.BO,Superior Industrial Enterprises Limited +SIELFNS.BO,Siel Financial Services Limited +SIEMENS.BO,Siemens Limited +SIGNETIND.BO,Signet Industries Limited +SIIL.BO,Sabrimala Industries India Limited +SIKA.BO,Sika Interplant Systems Limited +SIKOZY.BO,Sikozy Realtors Limited +SIL.BO,Standard Industries Limited +SILINV.BO,SIL Investments Limited +SILVERO.BO,Silveroak Commercials Limited +SILVOAK.BO,Silver Oak (India) Limited +SIMBHALS.BO,Simbhaoli Sugars Limited +SIMMOND.BO,Simmonds Marshall Limited +SIMPLEXCAS.BO,Simplex Castings Limited +SIMPLEXINF.BO,Simplex Infrastructures Limited +SIMPLXMIL.BO,Simplex Mills Company Limited +SIMPLXPAP.BO,Simplex Papers Limited +SIMPLXREA.BO,Simplex Realty Limited +SIMRAN.BO,Simran Farms Limited +SINCLAIR.BO,Sinclairs Hotels Limited +SINDHUTRAD.BO,Sindhu Trade Links Limited +SINGER.BO,Singer India Limited +SINTEX.BO,Sintex Industries Limited +SINTEXPLAST.BO,Sintex Plastics Technology Limited +SIPIND.BO,SIP Industries Limited +SIPL.BO,Shelter Infra Projects Limited +SIS.BO,Security and Intelligence Services (India) Limited +SISL.BO,Share India Securities Limited +SITAENT.BO,Sita Enterprises Limited +SITINET.BO,two +SIYSIL.BO,Siyaram Silk Mills Limited +SJCORP.BO,SJ Corporation Limited +SJVN.BO,SJVN Limited +SKC.BO,Sri Krishna Constructions (India) Limited +SKCIL.BO,Shri Keshav Cements and Infra Limited +SKFINDIA.BO,SKF India Limited +SKIL.BO,SKIL Infrastructure Limited +SKIPPER.BO,Skipper Limited +SKMEGGPROD.BO,SKM Egg Products Export (India) Limited +SKPMIL.BO,Shree Krishna Paper Mills & Industries Limited +SKPSEC.BO,SKP Securities Limited +SKRABUL.BO,Shukra Bullions Limited +SKUMAR.BO,S Kumars Online Limited +SKYGOLD.BO,SKY GOLD LIMITED +SKYIND.BO,Sky Industries Limited +SKYLMILAR.BO,Skyline Millars Limited +SLSTLQ.BO,Sri Lakshmi Saraswathi Textiles (Arni) Limited +SMARTFIN.BO,Smart Finsec Limited +SMARTLINK.BO,Smartlink Holdings Limited +SMAUTO.BO,SM Auto Stamping Limited +SMCGLOBAL.BO,SMC Global Securities Limited +SMFIL.BO,Smiths & Founders (India) Limited +SMGOLD.BO,S. M. Gold Limited +SMIFS.BO,SMIFS Capital Markets Limited +SML.BO,Soni Medicare Limited +SMLISUZU.BO,SML Isuzu Limited +SMLT.BO,Sarthak Metals Limited +SMPL.BO,Splendid Metal Products Limited +SMRUTHIORG.BO,Smruthi Organics Limited +SMSLIFE.BO,SMS Lifesciences India Limited +SMSPHARMA.BO,SMS Pharmaceuticals Limited +SNIM.BO,Svarnim Trade Udyog Limited +SNL.BO,SNL Bearings Limited +SNOWMAN.BO,Snowman Logistics Limited +SNTCL.BO,Shree Nidhi Trading Co. Limited +SOBHA.BO,Sobha Limited +SOBME.BO,SOBHAGYA MERCHANTILE LTD. +SODFC.BO,Som Datt Finance Corporation Limited +SOFCOM.BO,Sofcom Systems Limited +SOFTSOL.BO,SoftSol India Limited +SOLARA.BO,SOLARA ACTIVE PHARMA SCIENCES +SOLARINDS.BO,Solar Industries India Limited +SOLIDCO.BO,Solid Containers Limited +SOLIDSTON.BO,one +SOLIMAC.BO,Solitaire Machine Tools Limited +SOLISMAR.BO,Solis Marketing Limited +SOMANYCERA.BO,Somany Ceramics Limited +SOMATEX.BO,Soma Textiles & Industries Limited +SOMICONV.BO,Somi Conveyor Beltings Limited +SONAL.BO,Sonal Mercantile Limited +SONALAD.BO,Sonal Adhesives Limited +SONATSOFTW.BO,Sonata Software Limited +SORILINFRA.BO,SORIL Infra Resources Limited +SOTL.BO,Savita Oil Technologies Limited +SOURCEIND.BO,Source Industries (India) Limited +SOURCENTRL.BO,Source Natural Foods and Herbal Supplements Limited +SOUTHBANK.BO,The South Indian Bank Limited +SOUTHERNIN.BO,Infosys Limited +SOUTHMG.BO,Southern Magnesium and Chemicals Limited +SOUTLAT.BO,Southern Latex Limited +SOVERDIA.BO,Sovereign Diamonds Limited +SPACEAGE.BO,Spaceage Products Limited +SPACEINCUBA.BO,Space Incubatrics Technologies +SPAL.BO,S.P. Apparels Limited +SPANDANA.BO,Spandana Sphoorty Financial Li +SPARC.BO,Sun Pharma Advanced Research Company Limited +SPARCSYS.BO,Sparc Systems Limited +SPCAPIT.BO,S. P. Capital Financing Limited +SPECFOOD.BO,Spectrum Foods Ltd. +SPECIALITY.BO,Speciality Restaurants Limited +SPECTRA.BO,Spectra Industries Limited +SPELS.BO,SPEL Semiconductor Limited +SPENCER.BO,Spencer's Retail Limited +SPENTA.BO,Spenta International Limited +SPENTEX.BO,CLC Industries Limited +SPIC.BO,Southern Petrochemical Industries Corporation Limited +SPICEISL.BO,Spice Islands Apparels Limited +SPICEJET.BO,SpiceJet Limited +SPICY.BO,Spicy Entertainment and Media Limited +SPLIL.BO,SPL Industries Limited +SPMLINFRA.BO,SPML Infra Limited +SPORTKING.BO,Sportking India Limited +SPRAYKING.BO,Sprayking Agro Equipment Limited +SPS.BO,SPS Finquest Limited +SPSINT.BO,SPS International Limited +SPTRSHI.BO,Saptarishi Agro Industries Ltd +SPYL.BO,Shekhawati Poly-Yarn Limited +SRAMSET.BO,Shriram Asset Management Company Limited +SRD.BO,Shankar Lal Rampal Dye-Chem Li +SRDAPRT.BO,Sarda Proteins Ltd. +SRECR.BO,Sreechem Resins Limited +SREEL.BO,SREELEATHERS LTD. +SREINFRA.BO,Srei Infrastructure Finance Limited +SRESTHA.BO,Srestha Finvest Limited +SRF.BO,SRF Limited +SRGHFL.BO,SRG Housing Finance Limited +SRHHYPOLTD.BO,Sree Rayalaseema Hi-Strength Hypo Limited +SRIKPRIND.BO,Sri KPR Industries Limited +SRINACHA.BO,Sri Nachammai Cotton Mills Limited +SRIND.BO,S.R. Industries Limited +SRIPIPES.BO,Srikalahasthi Pipes Limited +SRMCL.BO,Sri Ramakrishna Mills (Coimbatore) Limited +SRMENERGY.BO,SRM Energy Limited +SRPML.BO,Shree Rajeshwaranand Paper Mills Limited +SRTRANSFIN.BO,Shriram Transport Finance Company Limited +SSLEL.BO,Sir Shadi Lal Enterprises Limited +SSLFINANCE.BO,Archana Software Limited +SSPDL.BO,SSPDL Limited +SSPNFIN.BO,SSPN Finance Limited +SSWL.BO,Steel Strips Wheels Limited +SSWRL.BO,Shree Steel Wire Ropes Limited +STAMPEDE.BO,Stampede Capital Limited +STANCAP.BO,Standard Capital Markets Limited +STANPACK.BO,Stanpacks (India) Limited +STANROS.BO,Stanrose Mafatlal Investments and Finance Limited +STAR.BO,Strides Pharma Science Limited +STARCEMENT.BO,Star Cement Limited +STARCOM.BO,Starcom Information Technology Limited +STARDELTA.BO,Star Delta Transformers Limited +STARLENT.BO,STARLINEPS ENTERPRISES LIMITED +STARLIT.BO,Starlit Power Systems Limited +STARLITE.BO,one +STARLOG.BO,Starlog Enterprises Limited +STARPAPER.BO,Star Paper Mills Limited +STARTECK.BO,STARTECK FINANCE LIMITED +STCINDIA.BO,The State Trading Corporation of India Ltd. +STCORP.BO,S and T Corporation Limited +STDBAT.BO,The Standard Batteries Limited +STDSFAC.BO,Standard Surfactants Limited +STEELCAS.BO,Steelcast Limited +STEELCO.BO,Steelco Gujarat Limited +STEELXIND.BO,Steel Exchange India Limited +STEL.BO,STEL Holdings Limited +STELLANT.BO, +STELLAR.BO,Stellar Capital Services Limited +STEP2COR.BO,two +STEPHANOTIS.BO,STEPHANOTIS FINANCE LIMITED +STERTOOLS.BO,Sterling Tools Limited +STHINPA.BO,The South India Paper Mills Limited +STINDIA.BO,STI India Limited +STL.BO,Shreeji Translogistics Limited +STLSTRINF.BO,Steel Strips Infrastructures Limited +STLTECH.BO,STERLITE TECHNOLOGIES LTD. +STOVACQ.BO,Stovec Industries Limited +STOVEKRAFT.BO,STOVE KRAFT LIMITED +STRATMONT.BO,STRATMONT INDUSTRIES LIMITED +STRGRENWO.BO,Sterling Greenwoods Limited +STRLGUA.BO,Sterling Guaranty & Finance Limited +STURDY.BO,Sturdy Industries Limited +STYLAMIND.BO,Stylam Industries Limited +SUBEX.BO,Subex Limited +SUBROS.BO,Subros Limited +SUBSM.BO,Subhash Silk Mills Limited +SUCHITRA.BO,Suchitra Finance & Trading Company Limited +SUCROSA.BO,Super Crop Safe Limited +SUDAI.BO,Sudal Industries Limited +SUDARSCHEM.BO,Sudarshan Chemical Industries Limited +SUDTIND-B.BO,Suditi Industries Limited +SUGALDAM.BO,Sugal & Damani Share Brokers Limited +SUICH.BO,Suich Industries Limited +SUJALA.BO,Sujala Trading & Holdings Limited +SUKHJITS.BO,The Sukhjit Starch & Chemicals Limited +SULABEN.BO,Sulabh Engineers & Services Limited +SUMEDHA.BO,Sumedha Fiscal Services Limited +SUMEETINDS.BO,Sumeet Industries Limited +SUMERUIND.BO,Sumeru Industries Limited +SUMICHEM.BO,SUMITOMO CHEMICAL INDIA LIMITE +SUMMITSEC.BO,Summit Securities Limited +SUNCLAYLTD.BO,Sundaram-Clayton Limited +SUNDARAM.BO,Sundaram Multi Pap Limited +SUNDARMFIN.BO,Sundaram Finance Limited +SUNDRMBRAK.BO,Sundaram Brake Linings Limited +SUNDRMFAST.BO,Sundram Fasteners Limited +SUNEDISON.BO,SUNEDISON INFRASTRUCTURE LIMIT +SUNFLAG.BO,Sunflag Iron and Steel Company Limited +SUNGOLD.BO,Sungold Capital Limited +SUNILAGR.BO,Sunil Agro Foods Limited +SUNILTX.BO,Sunil Industries Limited +SUNLOC.BO,Sunil Healthcare Limited +SUNPHARMA.BO,Sun Pharmaceutical Industries Limited +SUNRAJDI.BO,Sunraj Diamond Exports Limited +SUNRETAIL.BO,Sun Retail Limited +SUNSHIEL.BO,Sunshield Chemicals Limited +SUNSHINE.BO,Sun And Shine Worldwide Limited +SUNSOUI.BO,Sun Source (India) Limited +SUNTECK.BO,Sunteck Realty Limited +SUNTV.BO,two +SUPER.BO,Super Sales India Limited +SUPERBAK.BO,Super Bakers (India) Limited +SUPERHOUSE.BO,RH +SUPERIOR.BO,Superior Finlease Limited +SUPERSHAKT.BO,Supershakti Metaliks Limited +SUPERSPIN.BO,Super Spinning Mills Limited +SUPERTEX.BO,Supertex Industries Limited +SUPPETRO.BO,Supreme Petrochem Limited +SUPRAJIT.BO,Suprajit Engineering Limited +SUPRAP.BO,SUPRA PACIFIC MANAGEMENT CONSU +SUPRBPA.BO,Sumuka Agro Industries Limited +SUPREME.BO,Supreme Holdings & Hospitality (India) Limited +SUPREMEIND.BO,The Supreme Industries Limited +SUPREMEINF.BO,Supreme Infrastructure India Limited +SUPREMEX.BO,Supremex Shine Steels Limited +SUPTANERY.BO,Super Tannery Limited +SURAJ.BO,Suraj Products Limited +SURAJLTD.BO,Suraj Limited +SURANASOL.BO,Surana Solar Limited +SURANAT&P.BO,Surana Telecom and Power Limited +SURATEX.BO,Surat Textile Mills Limited +SURFI.BO,Suryo Foods & Industries Limited +SURYAAMBA.BO,Suryaamba Spinning Mills Limited +SURYACHAKRA.BO,Suryachakra Power Corporation Limited +SURYALA.BO,Suryalata Spinning Mills Limited +SURYALAXMI.BO,Suryalakshmi Cotton Mills Limited +SURYAROSNI.BO,Surya Roshni Limited +SURYODAY.BO,Suryoday Small Finance Bank Li +SURYVANSP.BO,Suryavanshi Spinning Mills Limited +SUTLEJTEX.BO,Sutlej Textiles and Industries Limited +SUVEN.BO,Suven Life Sciences Limited +SUVENPHAR.BO,SUVEN PHARMACEUTICALS LIMITED +SUVIDHAA.BO,Suvidhaa Infoserve Limited +SUYOG.BO,Suyog Telematics Limited +SUZLON.BO,Suzlon Energy Limited +SVAMSOF.BO,Svam Software Limited +SVARTCORP.BO,Swasti Vinayaka Art and Heritage Corporation Limited +SVCIND.BO,SVC Industries Limited +SVGLOBAL.BO,S V Global Mill Limited +SVPGLOB.BO,SVP Global Ventures Limited +SVPHOUSING.BO,SVP Housing Limited +SWADEIN.BO,Swadeshi Industries & Leasing Limited +SWADPOL.BO,Swadeshi Polytex Limited +SWAGRUHA.BO,Swagruha Infrastructure Limited +SWANENERGY.BO,Swan Energy Limited +SWARAJENG.BO,Swaraj Engines Limited +SWARNSAR.BO,Swarnsarita Gems Limited +SWASTIKA.BO,Swastika Investmart Limited +SWASTIVI.BO,Swasti Vinayaka Synthetics Limited +SWELECTES.BO,Swelect Energy Systems Limited +SWISSMLTRY.BO,SWISS MILITARY CONSUMER GOODS +SWITCHTE.BO,Switching Technologies Gunther Limited +SWORDEDGE.BO,Sword-Edge Commercials Limited +SWRNASE.BO,Swarna Securities Limited +SWSOLAR.BO,Sterling and Wilson Solar Limi +SXETF.BO,HDFC Sensex ETF +SYBLY.BO,Sybly Industries Limited +SYLPH.BO,Sylph Technologies Limited +SYMBIOX.BO,Symbiox Investment & Trading Co Ltd +SYMPHONY.BO,Symphony Limited +SYNCOM.BO,Syncom Healthcare Limited +SYNCOMF.BO,Syncom Formulations (India) Limited +SYNGENE.BO,Syngene International Limited +SYNTHFO.BO,Synthiko Foils Limited +SYSCHEM.BO,Syschem (India) Limited +SYSTMTXC.BO,Systematix Corporate Services Limited +TAALENT.BO,TAAL Enterprises Limited +TAAZAINT.BO,Taaza International Limited +TAIIND.BO,Tai Industries Limited +TAINWALCHM.BO,Tainwala Chemicals and Plastics (India) Limited +TAJGVK.BO,TAJGVK Hotels & Resorts Limited +TAKE.BO,TAKE Solutions Limited +TALBROAUTO.BO,one +TALBROSENG.BO,Talbros Engineering Limited +TAMBOLI.BO,Tamboli Capital Limited +TANAA.BO,Taneja Aerospace and Aviation Limited +TANFACIND.BO,Tanfac Industries Limited +TANLA.BO,Tanla Solutions Limited +TANTIACONS.BO,Tantia Constructions Limited +TARAI.BO,Tarai Foods Limited +TARAPUR.BO,Tarapur Transformers Limited +TARC.BO,TARC LIMITED +TARINI.BO,Tarini International Limited +TARMAT.BO,Tarmat Limited +TASTYBIT.BO,Tasty Bite Eatables Limited +TATACHEM.BO,Tata Chemicals Limited +TATACOFFEE.BO,Tata Coffee Limited +TATACOMM.BO,Tata Communications Limited +TATACONSUM.BO,TATA CONSUMER PRODUCTS LIMITED +TATAELXSI.BO,Tata Elxsi Limited +TATAINVEST.BO,Tata Investment Corporation Limited +TATAMETALI.BO,Tata Metaliks Limited +TATAMOTORS.BO,Tata Motors Limited +TATAMTRDVR.BO,Tata Motors Limited +TATAPOWER.BO,The Tata Power Company Limited +TATASTEEL.BO,Tata Steel Limited +TATASTLBSL.BO,TATA STEEL BSL LIMITED +TATASTLLP.BO,TATA STEEL LONG PRODUCTS LIMIT +TATAYODOGA.BO,Tayo Rolls Limited +TATIAGLOB.BO,Tatia Global Vennture Limited +TAVERNIER.BO,Tavernier Resources Limited +TBZ.BO,Tribhovandas Bhimji Zaveri Limited +TCFCFINQ.BO,TCFC Finance Limited +TCI.BO,Transport Corporation of India Limited +TCIDEVELOP.BO,TCI Developers Limited +TCIEXP.BO,TCI Express Limited +TCIFINANCE.BO,TCI Finance Limited +TCIIND.BO,TCI Industries Limited +TCMLMTD.BO,TCM Limited +TCNSBRANDS.BO,TCNS Clothing Co. Limited +TCPLPACK.BO,TCPL Packaging Limited +TCS.BO,Tata Consultancy Services Limited +TDPOWERSYS.BO,TD Power Systems Limited +TDSL.BO,Tasty Dairy Specialities Limited +TEAMLEASE.BO,TeamLease Services Limited +TECHIN.BO,Techindia Nirman Limited +TECHM.BO,Tech Mahindra Limited +TECHNOE.BO,Techno Electric & Engineering +TECHNOFAB.BO,Technofab Engineering Limited +TECHNVISN.BO,TechNVision Ventures Limited +TEJASNET.BO,two +TEJNAKSH.BO,Tejnaksh Healthcare Limited +TELECANOR.BO,Telecanor Global Limited +TERAI.BO,Terai Tea Company Limited +TERASOFT.BO,Tera Software Limited +TERRASCOPE.BO,TERRASCOPE VENTURES LIMITED +TEXELIN.BO,Texel Industries Limited +TEXINFRA.BO,Texmaco Infrastructure & Holdings Limited +TEXMOPIPES.BO,Texmo Pipes and Products Limited +TEXRAIL.BO,Texmaco Rail & Engineering Limited +TFCILTD.BO,Tourism Finance Corporation of India Limited +TFL.BO,Transwarranty Finance Limited +TGBHOTELS.BO,TGB Banquets and Hotels Limited +TGVSL.BO,TGV SRAAC Limited +THACKER.BO,Thacker and Company Limited +THAKDEV.BO,Thakkers Developers Limited +THAMBBI.BO,Thambbi Modern Spinning Mills Limited +THANGAMAYL.BO,Thangamayil Jewellery Limited +THEBYKE.BO,The Byke Hospitality Limited +THEINVEST.BO,THE INVESTMENT TRUST OF INDIA +THEMISMED.BO,Themis Medicare Limited +THERMAX.BO,Thermax Limited +THINKINK.BO,THINKINK PICTUREZ LIMITED +THIRDFIN.BO,Thirdwave Financial Intermediaries Limited +THIRUSUGAR.BO,Thiru Arooran Sugars Limited +THOMASCOOK.BO,Thomas Cook (India) Limited +THOMASCOTT.BO,Thomas Scott (India) Limited +THYROCARE.BO,Thyrocare Technologies Limited +TI.BO,Tilaknagar Industries Ltd. +TIAANC.BO,TIAAN CONSUMER LIMITED +TIDEWATER.BO,Tide Water Oil Co. (India) Limited +TIGERLOGS.BO,Tiger Logistics (India) Limited +TIGLOB.BO,T & I Global Limited +TIIL.BO,Technocraft Industries (India) Limited +TIINDIA.BO,Tube Investments of India Limited +TIJARIA.BO,Tijaria Polypipes Limited +TIL.BO,TIL Limited +TILAK.BO,Tilak Ventures Limited +TIMESGTY.BO,Times Guaranty Limited +TIMETECHNO.BO,Time Technoplast Limited +TIMEX.BO,Timex Group India Limited +TIMKEN.BO,Timken India Limited +TINNARUBR.BO,Tinna Rubber and Infrastructure Limited +TINNATFL.BO,Tinna Trade Limited +TINPLATE.BO,The Tinplate Company of India Limited +TIPSINDLTD.BO,Tips Industries Limited +TIRSARJ.BO,Tirupati Sarjan Limited +TIRUFOAM.BO,TIRUPATI FOAM LIMITED +TIRUMALCHM.BO,Thirumalai Chemicals Limited +TIRUSTA.BO,Tirupati Starch and Chemicals Limited +TITAANIUM.BO,Titaanium Ten Enterprise Limited +TITAN.BO,Titan Company Limited +TITANBIO.BO,Titan Biotech Limited +TITANSEC.BO,Titan Securities Limited +TMRVL.BO,The Mandhana Retail Ventures Limited +TNPETRO.BO,Tamilnadu Petroproducts Limited +TNPL.BO,Tamil Nadu Newsprint and Papers Limited +TNSTLTU.BO,Tamilnadu Steel Tubes Limited +TNTELE.BO,Tamilnadu Telecommunications Limited +TOKYOFIN.BO,Tokyo Finance Limited +TOKYOPLAST.BO,Tokyo Plast International Limited +TORNTPHARM.BO,Torrent Pharmaceuticals Limited +TORNTPOWER.BO,Torrent Power Limited +TOWASOK.BO,Towa Sokki Limited +TOYAMIND.BO,Toyam Industries Limited +TPLPLAST.BO,TPL Plastech Limited +TPROJECT.BO,Thirani Projects Limited +TRABI.BO,Transgene Biotek Limited +TRADWIN.BO,Trade Wings Limited +TRANSASIA.BO,Trans Asia Corporation Limited +TRANSCHEM.BO,Transchem Limited +TRANSCOR.BO,Transcorp International Limited +TRANSFD.BO,Transglobe Foods Limited +TRANSFIN.BO,Trans Financial Resources Limited +TRANSFRE.BO,Trans Freight Containers Limited +TRANSPACT.BO,Transpact Enterprises Limited +TRANSPEK.BO,Transpek Industry Limited +TRANWAY.BO,Tranway Technologies Limited +TRCFIN.BO,TRC Financial Services Limited +TREEHOUSE.BO,Tree House Education & Accessories Limited +TREJHARA.BO,Trejhara Solutions Limited +TRENT.BO,Trent Limited +TRESCON.BO,TRESCON LIMITED +TRF.BO,TRF Limited +TRICOMFRU.BO,Tricom Fruit Products Limited +TRIDENT.BO,Trident Limited +TRIDETOOL.BO,Trident Tools Limited +TRIGYN.BO,Trigyn Technologies Limited +TRIJAL.BO,Trijal Industries Limited +TRIL.BO,Transformers and Rectifiers (India) Limited +TRIMURTHI.BO,Trimurthi Limited +TRINITYLEA.BO,Trinity League India Limited +TRIOMERC.BO,Trio Mercantile & Trading Limited +TRISHAKT.BO,Trishakti Electronics & Industries Limited +TRITON.BO,Triton Corp Limited +TRITONV.BO,Triton Valves Limited +TRITURBINE.BO,Triveni Turbine Limited +TRIVENI.BO,Triveni Engineering & Industries Limited +TRIVENIENT.BO,Triveni Enterprises Limited +TRIVENIGQ.BO,Triveni Glass Limited +TRIVIKRAMA.BO,Trivikrama Industries Limited +TRL.BO,Taylormade Renewables Limited +TSPIRITUAL.BO,T. Spiritual World Limited +TTFL.BO,Trident Texofab Limited +TTIENT.BO,TTI Enterprise Limited +TTIL.BO,Tirupati Tyres Limited +TTKHEALTH.BO,TTK Healthcare Limited +TTKPRESTIG.BO,TTK Prestige Limited +TTL.BO,T.T. Limited +TTML.BO,Tata Teleservices (Maharashtra) Limited +TULASEEBIOE.BO,Tulasee Bio-Ethanol Limited +TUNITEX.BO,Tuni Textile Mills Limited +TUTIALKA.BO,Tuticorin Alkali Chemicals and Fertilizers Limited +TV18BRDCST.BO,TV18 Broadcast Limited +TVF1G.BO,Tata Mutual Fund +TVF2D.BO,Tata Mutual Fund +TVF2DZ.BO,Tata Mutual Fund +TVF2G.BO,Tata Mutual Fund +TVSELECT.BO,TVS Electronics Limited +TVSMOTOR.BO,TVS Motor Company Limited +TVSSRICHAK.BO,TVS Srichakra Limited +TVTODAY.BO,two +TVVISION.BO,TV Vision Limited +TWINSTAR.BO,Twinstar Industries Limited +TWL.BO,RH +TYCHE.BO,Tyche Industries Limited +TYROON.BO,Tyroon Tea Company Limited +UBL.BO,United Breweries Limited +UCALFUEL.BO,Ucal Fuel Systems Limited +UCOBANK.BO,UCO Bank +UDAICEMENT.BO,Udaipur Cement Works Limited +UDAYJEW.BO,Uday Jewellery Industries Limited +UDL.BO,Uniply Decor Limited +UFLEX.BO,Uflex Limited +UFO.BO,UFO Moviez India Limited +UGARSUGAR.BO,The Ugar Sugar Works Limited +UGROCAP.BO,UGRO CAPITAL LIMITED +UHZAVERI.BO,U. H. ZAVERI LIMITED +UJAAS.BO,Ujaas Energy Limited +UJJIVAN.BO,Ujjivan Financial Services Limited +UJJIVANSFB.BO,Ujjivan Small Finance Bank Lim +ULTRACAB.BO,Ultracab (India) Limited +ULTRACEMCO.BO,UltraTech Cement Limited +ULTRAMAR.BO,Ultramarine & Pigments Limited +UMANGDAIR.BO,Umang Dairies Limited +UMESLTD.BO,Usha Martin Education & Solutions Limited +UMIYA.BO,Umiya Tubes Limited +UNIABEXAL.BO,Uni Abex Alloy Products Limited +UNIAUTO.BO,Universal Autofoundry Limited +UNICHEMLAB.BO,Unichem Laboratories Limited +UNICK.BO,Unick Fix-A- Form and Printers +UNIDT.BO,United Drilling Tools Limited +UNIOFFICE.BO,Universal Office Automation Limited +UNIONBANK.BO,Union Bank of India +UNIPHOS.BO,Uniphos Enterprises Limited +UNIPLY.BO,Uniply Industries Limited +UNIQUEO.BO,Unique Organics Limited +UNIROYAL.BO,Uniroyal Industries Limited +UNISHIRE.BO,Unishire Urban Infra Limited +UNISON.BO,UNISON METALS LTD +UNISTRMU.BO,Unistar Multimedia Limited +UNITDCR.BO,United Credit Limited +UNITDSPR.BO,United Spirits Limited +UNITECH.BO,Unitech Limited +UNITEDINT.BO,United Interactive Limited +UNITEDTE.BO,United Textiles Limited +UNITINT.BO,Unitech International Limited +UNITY.BO,Unity Infraprojects Limited +UNIVARTS.BO,Universal Arts Limited +UNIVCABLES.BO,Universal Cables Limited +UNIVPHOTO.BO,UNIVERSUS PHOTO IMAGINGS LIMIT +UNIVPRIM.BO,Universal Prime Aluminium Limited +UNIVSTAR.BO,Universal Starch-Chem Allied Limited +UNIWORTH.BO,Uniworth Limited +UNJHAFOR.BO,Unjha Formulations Limited +UNQTYMI.BO,Union Quality Plastics Limited +UNRYLMA.BO,Uniroyal Marine Exports Limited +UPASAFN.BO,Upasana Finance Limited +UPL.BO,UPL Limited +UPSURGE.BO,Upsurge Investment & Finance Ltd. +URJAGLOBA.BO,Urja Global Limited +URJAPP.BO,Urja Global Limited +USGTECH.BO,USG Tech Solutions Limited +USHAKIRA.BO,Ushakiran Finance Limited +USHAMART.BO,Usha Martin Limited +USHDI.BO,Ushdev International Limited +UTLINDS.BO,UTL Industries Limited +UTTAMSTL.BO,Uttam Galva Steels Limited +UTTAMSUGAR.BO,Uttam Sugar Mills Limited +UVDRHOR.BO,United Van Der Horst Limited +UYFINCORP.BO,U. Y. FINCORP LIMITED +V2RETAIL.BO,V2 Retail Limited +VAARAD.BO,Vaarad Ventures Limited +VADILALIND.BO,Vadilal Industries Limited +VADILENT.BO,Vadilal Enterprises Limited +VAGHANI.BO,Vaghani Techno-Build Limited +VAIBHAVGBL.BO,Vaibhav Global Limited +VAKRANGEE.BO,Vakrangee Limited +VAL.BO,Vaksons Automobiles Limited +VALIANT.BO,Valiant Communications Limited +VALIANTORG.BO,Valiant Organics Limited +VALLABH.BO,Vallabh Poly-Plast International Limited +VALLABHSQ.BO,Vallabh Steels Limited +VALSONQ.BO,Valson Industries Limited +VAMA.BO,Vama Industries Limited +VAMSHIRU.BO,Vamshi Rubber Limited +VANDANA.BO,Vandana Knitwear Limited +VANICOM.BO,Vani Commercials Limited +VANTABIO.BO,Vanta Bioscience Limited +VAPIPPR.BO,Vapi Enterprise Limited +VARDHMAN.BO,Vardhman Concrete Limited +VARDMNPOLY.BO,Vardhman Polytex Limited +VARIMAN.BO,VARIMAN GLOBAL ENTERPRISES LIM +VARROC.BO,Varroc Engineering Limited +VASCONEQ.BO,Vascon Engineers Limited +VASINFRA.BO,Vas Infrastructure Limited +VASWANI.BO,Vaswani Industries Limited +VAXHS.BO,Vax Housing Finance Corporation Limited +VBCFERROQ.BO,VBC Ferro Alloys Limited +VBDESAI.BO,V. B. Desai Financial Services Limited +VBIND.BO,V. B. Industries Limited +VBL.BO,Varun Beverages Limited +VCKCAP.BO,VCK Capital Market Services Limited +VCU.BO,VCU Data Management Limited +VEDAVAAG.BO,Vedavaag Systems Limited +VEDL.BO,Vedanta Limited +VEERENRGY.BO,Veer Energy & Infrastructure Limited +VEERHEALTH.BO,RH +VEGETABLE.BO,Vegetable Products Limited +VELHO.BO,Velan Hotels Limited +VELJAN.BO,Veljan Denison Limited +VENKYS.BO,Venky's (India) Limited +VENLONENT.BO,Venlon Enterprises Limited +VENTURA.BO,Ventura Textiles Limited +VENUSREM.BO,Venus Remedies Limited +VERITAS.BO,Veritas (India) Limited +VERTEX.BO,Vertex Securities Limited +VESUVIUS.BO,Vesuvius India Limited +VETO.BO,Veto Switchgears and Cables Limited +VFL.BO,Viji Finance Limited +VGCL.BO,Vibrant Global Capital Limited +VGIL.BO,Veer Global Infraconstruction +VGUARD.BO,V-Guard Industries Limited +VHL.BO,Vardhman Holdings Limited +VIAANINDUS.BO,Viaan Industries Limited +VICEROY.BO,Viceroy Hotels Limited +VICTMILL.BO,The Victoria Mills Limited +VICTORYPP.BO,Victory Paper and Boards (India) Limited +VIDEOIND.BO,Videocon Industries Limited +VIDHIING.BO,Vidhi Specialty Food Ingredients Limited +VIDLI.BO,Vidli Restaurants Limited +VIJAYTX.BO,Vijay Textiles Limited +VIJSOLX.BO,Vijay Solvex Limited +VIKALPS.BO,Vikalp Securities Limited +VIKASECO.BO,Vikas EcoTech Limited +VIKASLIFE.BO,VIKAS LIFECARE LIMITED +VIKASMCORP.BO,VIKAS LIFECARE LTD +VIKASPROP.BO,VIKAS PROPPANT & GRANITE LTD. +VIKASWSP.BO,Vikas WSP Limited +VIKRAMTH.BO,Vikram Thermo (India) Limited +VIMTALABS.BO,Vimta Labs Limited +VINATIORGA.BO,Vinati Organics Limited +VINDHYATEL.BO,Vindhya Telelinks Limited +VINRKLB.BO,Rekvina Laboratories Limited +VINTAGES.BO,Vintage Securities Limited +VINTRON.BO,Vintron Informatics Limited +VINYLINDIA.BO,Vinyl Chemicals (India) Limited +VINYOFL.BO,Vinyoflex Limited +VIPCLOTHNG.BO,VIP Clothing Limited +VIPIND.BO,VIP Industries Limited +VIPPYSP.BO,Vippy Spinpro Limited +VIPUL.BO,Vipul Limited +VIPULORG.BO,Vipul Organics Limited +VIRAT.BO,Virat Industries Limited +VIRATCRA.BO,Virat Crane Industries Limited +VIRINCHI.BO,Virinchi Limited +VIRTUALG.BO,Virtual Global Education Limited +VIRTUALS.BO,VirtualSoft Systems Limited +VISAGAR.BO,Visagar Financial Services Limited +VISAKAIND.BO,Visaka Industries Limited +VISASTEEL.BO,VISA Steel Limited +VISCO.BO,Visco Trade Associates Limited +VISESHINFO.BO,MPS Infotecnics Limited +VISHAL.BO,Vishal Fabrics Limited +VISHALBL.BO,Vishal Bearings Limited +VISHNU.BO,Vishnu Chemicals Limited +VISHWARAJ.BO,Vishwaraj Sugar Industries Lim +VISIONCINE.BO,Vision Cinemas Limited +VISIONCO.BO,Vision Corporation Limited +VISTAPH.BO,Vista Pharmaceuticals Limited +VISTARAMAR.BO,Vistar Amar Limited +VISVEN.BO,VISHVPRABHA VENTURES LIMITED +VITESSE.BO,Vitesse Agro Limited +VIVANTA.BO,Vivanta Industries Limited +VIVANZA.BO,Vivanza Biosciences Limited +VIVIDHA.BO,Visagar Polytex Limited +VIVIDIND.BO,Vivid Global Industries Limited +VIVIDM.BO,VIVID MERCANTILE LIMITED +VIVIMEDLAB.BO,Vivimed Labs Limited +VIVOBIOT.BO,Vivo Bio Tech Limited +VJLAXMIE.BO,Veejay Lakshmi Engineering Works Limited +VJTFEDU.BO,VJTF Eduservices Limited +VKAL.BO,Vantage Knowledge Academy Limited +VKJINFRA.BO,VKJ Infradevelopers Limited +VLSFINANCE.BO,VLS Finance Limited +VMART.BO,V-Mart Retail Limited +VMS.BO,VMS Industries Limited +VMV.BO,VMV Holidays Limited +VOITHPAPR.BO,Voith Paper Fabrics India Limited +VOLLF.BO,Voltaire Leasing & Finance Limited +VOLTAMP.BO,Voltamp Transformers Limited +VOLTAS.BO,Voltas Limited +VRFILMS.BO,V R FILMS & STUDIOS LIMITED +VRL.BO,Vasundhara Rasayans Limited +VRLLOG.BO,VRL Logistics Limited +VSFPROJ.BO,VSF Projects Limited +VSSL.BO,Vardhman Special Steels Limited +VSTIND.BO,VST Industries Limited +VSTTILLERS.BO,V.S.T. Tillers Tractors Limited +VTL.BO,Vardhman Textiles Limited +VTMLTD.BO,VTM Limited +VXLINSTR.BO,VXL Instruments Limited +WAA.BO,Waa Solar Limited +WABAG.BO,VA Tech Wabag Limited +WABCOINDIA.BO,WABCO India Limited +WAGEND.BO,Wagend Infra Venture Limited +WALCHANNAG.BO,Walchandnagar Industries Limited +WALCHPF.BO,Walchand PeopleFirst Limited +WALLFORT.BO,Wallfort Financial Services Limited +WANBURY.BO,Wanbury Limited +WARDINMOBI.BO,WARDWIZARD INNOVATIONS AND MOB +WARRENTEA.BO,Warren Tea Limited +WATERBASE.BO,The Waterbase Limited +WEBELSOLAR.BO,Websol Energy System Limited +WEIZMANIND.BO,Weizmann Limited +WELCORP.BO,Welspun Corp Limited +WELCURE.BO,Welcure Drugs & Pharmaceuticals Limited +WELENT.BO,Welspun Enterprises Limited +WELINV.BO,Welspun Investments and Commercials Limited +WELLESLEY.BO,WELLESLEY CORPORATION LTD. +WELLNESS.BO,Wellness Noni Limited +WELSPLSOL.BO,WELSPUN SPECIALTY SOLUTIONS LI +WELSPUNIND.BO,Welspun India Limited +WELTI.BO,Welterman International Limited +WENDT.BO,Wendt (India) Limited +WEPSOLN-RE.BO,WEP Solutions Ltd +WEPSOLN.BO,WeP Solutions Limited +WESTLEIRES.BO,West Leisure Resorts Limited +WESTLIFE.BO,Westlife Development Limited +WHBRADY.BO,W.H. Brady & Company Limited +WHEELS.BO,Wheels India Limited +WHIRLPOOL.BO,Whirlpool of India Limited +WHITEORG.BO,White Organic Agro Limited +WILLAMAGOR.BO,Williamson Magor & Co. Limited +WILLIMFI.BO,Williamson Financial Services Limited +WIMPLAST.BO,Wim Plast Limited +WINDMACHIN.BO,Windsor Machines Limited +WINSOMBR.BO,Winsome Breweries Limited +WINSOMTX.BO,Winsome Textile Industries Limited +WIPRO.BO,Wipro Limited +WIREFABR.BO,Wires and Fabriks (S.A.) Limited +WOCKPHARMA.BO,Wockhardt Limited +WOMENNET.BO,Pagaria Energy Limited +WONDERLA.BO,Wonderla Holidays Limited +WORL.BO,White Organic Retail Limited +WPIL.BO,WPIL Limited +WSFIN.BO,Wall Street Finance Limited +WSIND.BO,W.S. Industries (India) Limited +WSTCSTPAPR.BO,West Coast Paper Mills Limited +WWALUM.BO,WORLDWIDE ALUMINIUM LIMITED +XCHANGING.BO,Xchanging Solutions Limited +XELPMOC.BO,Xelpmoc Design and Tech Limite +XPROINDIA.BO,Xpro India Limited +XTGLOBAL.BO,XTGLOBAL INFOTECH LIMITED +YAARII.BO,Yaarii Digital Integrated Serv +YAMNINV.BO,Yamini Investments Company Limited +YARNSYN.BO,Yarn Syndicate Limited +YASHCHEM.BO,Yash Chemex Limited +YASHMGM.BO,Yash Management & Satellite Ltd. +YASHO.BO,YASHO INDUSTRIES LIMITED +YASHPAKKA.BO,YASH PAKKA LIMITED +YASHRAJC.BO,Yashraj Containeurs Limited +YESBANK.BO,Yes Bank Limited +YOGISUNG.BO,Yogi Infra Projects Limited +YORKEXP.BO,York Exports Limited +YSL.BO,The Yamuna Syndicate Ltd +YUG.BO,Yug Decor Limited +YUKEN.BO,Yuken India Limited +YURANUS.BO,Yuranus Infrastructure Limited +YUVRAAJHPL.BO,Yuvraaj Hygiene Products Limited +ZBINTXPP.BO,Binayak Tex Processors Limited +ZDHJERK.BO,Dhanvantri Jeevan Rekha Limited +ZEAL.BO,Zeal Aqua Limited +ZEEL.BO,Zee Entertainment Enterprises Limited +ZEELEARN.BO,Zee Learn Limited +ZEEMEDIA.BO,Zee Media Corporation Limited +ZENIFIB.BO,Zenith Fibres Limited +ZENITHEXPO.BO,Zenith Exports Limited +ZENITHHE.BO,Zenith Healthcare Limited +ZENITHSTL.BO,ZENITH STEEL PIPES AND INDUST +ZENLABS.BO,Zenlabs Ethica Limited +ZENOTECH.BO,Zenotech Laboratories Limited +ZENSARTECH.BO,Zensar Technologies Limited +ZENTEC.BO,Zen Technologies Limited +ZFSTEERING.BO,ZF Steering Gear (India) Limited +ZICOM.BO,Zicom Electronic Security Systems Limited +ZIMLAB.BO,ZIM Laboratories Limited +ZKHANDEN.BO,Khandelwal Extractions Limited +ZMULTIPU.BO,Multipurpose Trading and Agencies Limited +ZODIACLOTH.BO,Zodiac Clothing Company Limited +ZODIACVEN.BO,Zodiac Ventures Limited +ZODJRDMKJ.BO,Zodiac-JRD-MKJ Limited +ZPPOLYSA.BO,Planter's Polysacks Limited +ZSARACOM.BO,Saraswati Commercial (India) Limited +ZSVARAJT.BO,Svaraj Trading and Agencies Limited +ZUARI.BO,Zuari Agro Chemicals Limited +ZUARIGLOB.BO,Zuari Global Limited +ZWELCAST.BO,Welcast Steels Limited +ZYDUSWELL.BO,Zydus Wellness Limited diff --git a/DATA/SOURCE/Symbol/funds.csv b/DATA/SOURCE/Symbol/funds.csv new file mode 100644 index 00000000..26b4feca --- /dev/null +++ b/DATA/SOURCE/Symbol/funds.csv @@ -0,0 +1,496 @@ +symbol,name +0P00005UNZ.BO,ICICI Prudential Asset Allocator Fund(FOF) Growth +0P00005UO4.BO,ICICI Prudential Multicap Fund Dividend Payout +0P00005UOC.BO,ICICI Prudential Short Term Fund Fortnightly Dividend Payout +0P00005UR1.BO,SBI Magnum Gilt Fund PF Plan Fixed Period 3 year Growth +0P00005USH.BO,SBI Consumption Opportunities Fund Regular Plan Dividend Payout +0P00005USL.BO,SBI Magnum Taxgain Scheme Regular Dividend Payout +0P00005UTA.BO,Sundaram Corporate Bond Fund - Growth +0P00005UTQ.BO,Sundaram Money Fund Daily Dividend Reinvestment +0P00005UTS.BO,Sundaram Money Fund Institutional Daily Dividend Reinvestment +0P00005UU6.BO,Sundaram Rural and Consumption Fund Growth +0P00005UUJ.BO,Sundaram Mid Cap Growth +0P00005UWA.BO,Tata Income Fund Regular Income Option Half Yearly Dividend Payout +0P00005UWV.BO,Tata Equity Savings Regular Periodic Dividend Payout +0P00005UY1.BO,UTI Regular Savings Fund Regluar Plan Growth +0P00005UY2.BO,UTI Regular Savings Fund Regluar Plan Flexi Dividend Payout +0P00005UY3.BO,UTI Regular Savings Fund Regluar Plan Monthly Dividend Payout +0P00005UY4.BO,UTI - Treasury Advantage Fund - Discontinued - Annaul Dividend Payout Option +0P00005UY5.BO,UTI - Treasury Advantage Fund - Discontinued Bonus Option +0P00005UY7.BO,UTI - Treasury Advantage Fund - Discontinued Growth Option +0P00005UYJ.BO,UTI Equity Fund Regular Plan Growth +0P00005UYV.BO,UTI Overnight Fund Regular Plan Growth +0P00005UZE.BO,UTI Mastershare Unit Regular Plan Dividend Payout +0P00005UZF.BO,UTI Mastershare Unit Regular Plan Growth +0P00005UZI.BO,UTI Money Market Fund- Discontinued - Regular Plan - Periodic Dividend Payout Option +0P00005V4C.BO,Aditya Birla Sun Life Money Manager Fund Regular Plan Weekly Dividend Reinvestment +0P00005V53.BO,Aditya Birla Sun Life India GenNext Fund Dividend Payout +0P00005V54.BO,Aditya Birla Sun Life India GenNext Fund Growth +0P00005V5W.BO,Aditya Birla Sun Life Tax Relief 96 Dividend Payout +0P00005V62.BO,Aditya Birla Sun Life Equity Fund Growth +0P00005V6S.BO,Baroda Gilt Fund - Plan A - Growth +0P00005V6X.BO,Baroda Liquid Fund Regular Dividend Payout +0P00005V7E.BO,Canara Robeco Equity Diversified Fund Growth +0P00005V7F.BO,Canara Robeco Equity Taxsaver Regular Dividend Payout +0P00005V7W.BO,L&T Ultra Short Term Fund Regular Cumulative +0P00005VAB.BO,DSP India T.I.G.E.R. Fund Regular Plan Dividend Payout +0P00005VAC.BO,DSP India T.I.G.E.R. Fund - Regular Plan - Growth +0P00005VD6.BO,Franklin India Index Fund NSE Nifty Plan Growth +0P00005VDH.BO,Franklin India Taxshield Fund Dividend Payout +0P00005VDI.BO,Franklin India Taxshield Fund Growth +0P00005VE2.BO,Franklin India Dynamic Asst Allo Fund Of Funds Dividend Payout +0P00005VE3.BO,Franklin India Dynamic Asst Allo Fund Of Funds Growth +0P00005VEE.BO,Franklin India Life Stage Fund of Funds - The 50s Plus Plan Growth +0P00005WF0.BO,SBI Bluechip Fund Regular Growth +0P00005WF1.BO,SBI Magnum Children's Benefit Fund Regular Growth +0P00005WFD.BO,SBI Large & Midcap Fund Regular Growth +0P00005WFN.BO,IDFC Multi Cap Fund Growth +0P00005WFQ.BO,Sundaram Equity Hybrid Fund Dividend Payout +0P00005WGZ.BO,Tata Equity P/E Trigger A 10% Dividend Payout +0P00005WHH.BO,Tata Treasury Advantage Fund Regular Growth +0P00005WHI.BO,Tata Treasury Advantage Fund Regular Weekly Dividend Payout +0P00005WID.BO,Taurus Tax Shield-Growth Option +0P00005WIE.BO,Taurus Starshare (Multi Cap) Fund - Growth +0P00005WJF.BO,Franklin India Dynamic Accrual Fund Dividend Payout +0P00005WJG.BO,Franklin India Dynamic Accrual Fund Growth +0P00005WKG.BO,UTI Gilt Fund PF Prescribed Date Auto Dividend Payout +0P00005WKW.BO,UTI - Liquid Cash Plan- Discontinued -Regular Plan Periodic Dividend Payout Option +0P00005WKX.BO,UTI - Liquid Cash Plan- Discontinued - Regular Plan -Growth +0P00005WL2.BO,UTI - Liquid Cash Plan- Discontinued - Regular Plan - Monthly Dividend Payout Option +0P00005WLU.BO,HDFC Childrens Gift Fund(Lock-in) +0P00005WMS.BO,HDFC Dynamic Debt Plan Quaterly Dividend Payout +0P00005WNA.BO,HDFC TaxSaver Dividend Payout +0P00005WNB.BO,HDFC TaxSaver Growth +0P00005WSV.BO,Kotak Asset Allocator Fund Growth +0P00005WU9.BO,Kotak Liquid Fund Weekly Dividend Payout +0P00005WUL.BO,Kotak Taxsaver Fund Growth +0P00005WUM.BO,Kotak Taxsaver Fund Dividend Payout +0P00005WUX.BO,LIC MF Childrens Gift Fund +0P00005WVS.BO,LIC MF Index Sensex Growth +0P00005X09.BO,ICICI Prudential FMCG Fund Dividend Payout +0P00005X0A.BO,ICICI Prudential FMCG Fund Growth +0P00005X39.BO,Baroda ELSS 96 Plan A- Dividend Payout Option +0P00005X3A.BO,Baroda Multi Cap Fund - Plan A - Growth +0P00008T5J.BO,DSP Tax Saver Fund Dividend Payout +0P00008TH7.BO,Kotak Emerging Equity Scheme Dividend Payout +0P00008TMV.BO,DSP Tax Saver Fund Growth +0P00008TPO.BO,Kotak Emerging Equity Scheme Growth +0P00009J47.BO,SBI Magnum Equity ESG Fund Regular Growth +0P00009J48.BO,SBI Magnum Taxgain Scheme Regular Growth +0P00009JE1.BO,UTI - Treasury Advantage Fund - Discontinued - Periodic Dividend Payout Plan +0P00009JEW.BO,Nippon India Low Duration Fund Weekly Dividend Payout +0P00009MWY.BO,UTI - Treasury Advantage Fund - Discontinued Flexi Dividend Payout Plan +0P00009MX2.BO,UTI - Treasury Advantage Fund - Discontinued Monthly Dividend Payout Option +0P00009MX9.BO,UTI - Treasury Advantage Fund - Regular Plan - Growth Option +0P00009QD8.BO,SBI Magnum Low Duration Fund Regular Plan Monthly Dividend Payout +0P00009QD9.BO,SBI Magnum Low Duration Fund Regular Plan Fortnightly Dividend Payout +0P0000A4KC.BO,Edelweiss Mid CapFund Growth +0P0000ADWI.BO,Aditya Birla Sun Life Pure Value Fund Growth +0P0000AEK3.BO,Kotak Infrastructure and Economic Reform Fund - Standard Plan-Growth +0P0000AEK4.BO,Kotak Infrastructure and Economic Reform Fund Standard Plan-Dividend Payout +0P0000AERT.BO,Edelweiss Liquid Fund Regular Planl Daily Dividend Reinvestment +0P0000CN69.BO,Principal Ultra Short Term Fund Weekly Dividend Payout +0P0000GB29.BO,Aditya Birla Sun Life Tax Relief 96 Growth +0P0000GB2V.BO,Taurus Tax Shield-Dividend Payout Option +0P0000GB48.BO,ICICI Prudential Bluechip Fund Growth +0P0000IQ9C.BO,Principal Emerging Bluechip Fund Growth +0P0000IQGY.BO,Principal Emerging Bluechip Fund Half Yearly Dividend Payout +0P0000IX9F.BO,Canara Robeco Liquid Regular Plan Daily Dividend Reinvestment +0P0000JWUO.BO,UTI Regular Savings Fund Regluar Plan Months Payment Dividend Payout +0P0000JWUV.BO,Taurus Starshare (Multi Cap) Fund - Dividend Payout +0P0000JXJE.BO,IDFC Tax Advantage (ELSS) Fund - Regular Plan - Growth +0P0000JXJR.BO,Taurus Ethical Fund Dividend Payout Option +0P0000K1D1.BO,Canara Robeco Equity Taxsaver Growth +0P0000K8MT.BO,Edelweiss Large Cap Fund B Dividend Payout +0P0000K9VG.BO,Sundaram Mid Cap Institutional Growth +0P0000KPO3.BO,ICICI Prudential Corporate Bond Fund Fortnightly Dividend Payout +0P0000KXQU.BO,UTI - Short Term Income Fund - Discontinued Regular Option -Growth Sub Option +0P0000KXQV.BO,UTI - Short Term Income Fund - Discontinued Regular Option - Dividend Sub Payout Option +0P0000MLHH.BO,Axis Bluechip Fund Growth +0P0000MLHP.BO,Axis Bluechip Fund Dividend Payout +0P0000N3LO.BO,Axis Short Terml Monthly Dividend Payout +0P0000N3OO.BO,Tata Equity P/E Trigger A 5% Dividend Payout +0P0000N41O.BO,Canara Robeco Consumer Trends Fund Regular Plan Dividend Payout +0P0000N9YQ.BO,Sundaram Debt Oriented Hybrid Fund Growth +0P0000N9YR.BO,Sundaram Debt Oriented Hybrid Fund Monthly Dividend Payout +0P0000N9YS.BO,Sundaram Debt Oriented Hybrid Fund Quarterly Dividend Payout +0P0000N9YT.BO,Sundaram Debt Oriented Hybrid Fund Half Yearly Dividend Payout +0P0000NNCV.BO,AEGON Life - Nav Protector Fund +0P0000NNCW.BO,Bharti AXA Life - Save and Grow +0P0000NND2.BO,Bharti AXA Life - Growth Opportunities Plus Fund +0P0000NND4.BO,Bharti AXA Life - Save and Grow Money Pension +0P0000NND7.BO,Bharti AXA Life - Growth Opportunities Pension +0P0000NNDG.BO,Aditya Birla Sun Life - Individual Balancer Fund +0P0000NNDH.BO,Aditya Birla Sun Life - Individual Enhancer Fund +0P0000NNDI.BO,Aditya Birla Sun Life - Individual Creator Fund +0P0000NNDK.BO,Aditya Birla Sun Life - Individual Magnifier Fund +0P0000NNDL.BO,Aditya Birla Sun Life - Individual Multiplier Fund +0P0000NNDQ.BO,Aditya Birla Sun Life - Individual Pension Plan Nourish Fund +0P0000NNDS.BO,Aditya Birla Sun Life - Individual Pension Plan Enrich Fund +0P0000NNE2.BO,DHFL Pramerica Life - Balanced Fund +0P0000NNE3.BO,DHFL Pramerica Life - Large Cap Fund +0P0000NNE4.BO,DHFL Pramerica Life - Growth Fund +0P0000NNE5.BO,DHFL Pramerica Life - Debt Fund +0P0000NNE6.BO,DHFL Pramerica Life - Pension Balanced Fund +0P0000NNE7.BO,DHFL Pramerica Life - Pension Debt Fund +0P0000NNE8.BO,DHFL Pramerica Life - Pension Dynamic Equity Fund +0P0000NNEA.BO,DHFL Pramerica Life - Pension Growth Fund +0P0000NNF2.BO,HDFC Standard Life - Large Cap Niche Life Fund +0P0000NNF7.BO,HDFC Standard Life - Mid Cap Niche Life Fund +0P0000NNFG.BO,HDFC Standard Life - Secure Managed Investmment Life II +0P0000NNFH.BO,HDFC Standard Life - Secure Managed Investmment Life +0P0000NNH1.BO,Exide Life Balanced Fund +0P0000NNH2.BO,Exide Life Growth Fund +0P0000NNH5.BO,Exide Life Secure Fund +0P0000NNYX.BO,Exide Life Group Gratuity Balanced Fund +0P0000NNYZ.BO,Exide Life Group Gratuity Growth Fund +0P0000NNZ2.BO,Exide Life Group Gratuity Secure Fund +0P0000NNZB.BO,Kotak Mahindra Old Mutual Life - Kotak Advantage Multiplier Fund II +0P0000NOLR.BO,Kotak Credit Risk Weekly Dividend Payout +0P0000NONL.BO,IDFC Cash Fund - Regular Plan - Growth +0P0000NPBB.BO,Kotak Mahindra Old Mutual Life - Kotak Classic Opportunities Fund +0P0000NPBF.BO,Kotak Mahindra Old Mutual Life - Kotak Balanced Fund +0P0000NPBY.BO,LIC of India - Jeevan Plus Bond +0P0000NPC0.BO,LIC of India - Jeevan Plus Balanced +0P0000NPC1.BO,LIC of India - Jeevan Plus Secure +0P0000NPC3.BO,LIC of India - Jeevan Plus Growth +0P0000NPD0.BO,LIC of India - Jeevan Saathi Plus Bond +0P0000NPD2.BO,LIC of India - Jeevan Saathi Plus Balanced +0P0000NPD3.BO,LIC of India - Jeevan Saathi Plus Secure +0P0000NPD5.BO,LIC of India - Jeevan Saathi Plus Growth +0P0000NPD8.BO,Max Life - Group Gratuity Growth Fund +0P0000NPDA.BO,Max Life - Group SuperAnnuation Growth Fund +0P0000NPDR.BO,PNB Met Life - Accelerator +0P0000NPDT.BO,PNB Met Life - Balancer Fund II +0P0000NPDU.BO,PNB Met Life - Group Gratuity Balanced +0P0000NPDV.BO,PNB Met Life - Flexi Cap Fund +0P0000NPE6.BO,PNB Met Life - Group Gratuity Debt +0P0000NPE7.BO,PNB Met Life - Moderator +0P0000NPE8.BO,PNB Met Life - Multiplier Fund II +0P0000NPE9.BO,PNB Met Life - Multiplier +0P0000NPEA.BO,PNB Met Life - Preserver +0P0000NPEB.BO,PNB Met Life - Preserver Fund II +0P0000NPED.BO,PNB Met Life - Protector +0P0000NPEG.BO,PNB Met Life - Virtue +0P0000NPEH.BO,PNB Met Life - Virtue Fund II +0P0000NPN7.BO,Shriram Life - Maximus +0P0000NPN8.BO,Shriram Life - Conservator +0P0000NPNA.BO,Shriram Life - Accelerator +0P0000NPNB.BO,Shriram Life - Conservator Gold +0P0000NPNC.BO,Shriram Life - Wealth Creator +0P0000NPND.BO,Shriram Life - Conservator Platinum +0P0000NPNE.BO,Shriram Life - Maximus Gold +0P0000NPNG.BO,Shriram Life - Maximus Plus +0P0000NPNJ.BO,Shriram Life - Preserver +0P0000NPNK.BO,Shriram Life - Tyaseer +0P0000NPPX.BO,Aviva Life - Life Unit Linked Enhancer Fund +0P0000NPR3.BO,Aviva Life - Life Unit Linked Enhancer Fund II +0P0000NQ9J.BO,Bajaj Allianz Life - Accelerator Mid Cap Fund II +0P0000NQ9R.BO,Bajaj Allianz Life - Accelerator Mid Cap Fund +0P0000NQB3.BO,Bajaj Allianz Life - Accelerator Mid Cap Pension Fund +0P0000NQBL.BO,Bajaj Allianz Life - LifeLong Gain +0P0000NQJN.BO,Tata AIA Life - Life Growth Enabler Fund +0P0000NQW1.BO,ICICI Prudential Life - Balancer Fund III +0P0000NQW2.BO,ICICI Prudential Life - Balancer Fund II +0P0000NQW4.BO,ICICI Prudential Life - Balancer Fund IV +0P0000NQWQ.BO,ICICI Prudential Life - Group Leave Encashment Balance Fund +0P0000NQWR.BO,ICICI Prudential Life - Group Leave Encashment Income Fund +0P0000NQWZ.BO,ICICI Prudential Life - Health Multiplier Fund +0P0000NQX0.BO,ICICI Prudential Life - Health Preserver Fund +0P0000NQXA.BO,ICICI Prudential Life - Invest Sheild Fund Pension +0P0000NQXK.BO,ICICI Prudential Life - Multiplier II +0P0000NQXL.BO,ICICI Prudential Life - Multiplier III +0P0000NQXM.BO,ICICI Prudential Life - Multiplier IV +0P0000NQXP.BO,ICICI Prudential Life - Pension Balancer Fund +0P0000NQXQ.BO,ICICI Prudential Life - Pension Balancer Fund II +0P0000NRD9.BO,ICICI Prudential Life - Pension Multiplier Fund +0P0000NRDA.BO,ICICI Prudential Life - Pension Multiplier Fund II +0P0000NRDC.BO,ICICI Prudential Life - Pension Preserver Fund +0P0000NRDD.BO,ICICI Prudential Life - Pension Protector Fund +0P0000NRDM.BO,ICICI Prudential Life - Pension R.I.C.H. Fund II +0P0000NRDN.BO,ICICI Prudential Life - Pension R.I.C.H. Fund +0P0000NRDO.BO,ICICI Prudential Life - Preserver Fund +0P0000NRDQ.BO,ICICI Prudential Life - Preserver Fund IV +0P0000NRDR.BO,ICICI Prudential Life - Preserver Fund III +0P0000NRDS.BO,ICICI Prudential Life - Protector Fund II +0P0000NRE2.BO,ICICI Prudential Life - R.I.C.H. Fund +0P0000NRE4.BO,ICICI Prudential Life - R.I.C.H. Fund III +0P0000NRE5.BO,ICICI Prudential Life - R.I.C.H. Fund II +0P0000NRE7.BO,ICICI Prudential Life - R.I.C.H. Fund IV +0P0000NREA.BO,Sahara Life- Balance Fund +0P0000NREC.BO,Sahara Life- Secured Fund +0P0000NRED.BO,Sahara Life- Smart Fund +0P0000NREF.BO,Sahara Life- Growth Fund +0P0000NREH.BO,SBI Life - Equity Optimiser Pension Fund +0P0000NRF9.BO,SBI Life - Equity Optimiser Fund +0P0000NRGQ.BO,SBI Life - Group Growth Plus Fund - ULIP +0P0000NRGR.BO,SBI Life - Group Balanced Plus Fund - ULIP +0P0000NRGS.BO,SBI Life - Group Debt Plus Fund - ULIP +0P0000NRR6.BO,Max Life - PensionSecure Fund +0P0000NRR8.BO,Max Life - Group GratuityConservative Fund +0P0000NRRD.BO,Max Life - Group Superannuation Balance Fund +0P0000NRRE.BO,Max Life - Group SuperannuationConservative Fund +0P0000NRSL.BO,Max Life - PensionGrowth Super Fund +0P0000NRT4.BO,Max Life - PensionGrowth Fund +0P0000NRT6.BO,Max Life - PensionConservative Fund +0P0000O8SK.BO,SBI PSU Regular Growth +0P0000ON3O.BO,Mirae Asset Emerging Bluechip Growth +0P0000OOQ9.BO,Essel Regular Savings Fund Quarterly Dividend Payout +0P0000OQWU.BO,HDFC Short Term Debt Fortnightly Dividend Payout +0P0000P0VW.BO,Canara Robeco Bluechip Equity Fund Regular Plan Growth +0P0000PUU8.BO,IDBI Ultra Short Term Growth +0P0000PUUG.BO,IDBI Nifty Junior Index Growth +0P0000PUUH.BO,IDBI Nifty Junior Index Dividend Payout +0P0000PWE3.BO,Nippon India Index Fund Nifty Plan Quarterly Dividend Payout +0P0000RXFA.BO,ICICI Prudential Life - Invest Sheild Fund Life +0P0000RXFF.BO,ICICI Prudential Life - Investshield Cash Plus +0P0000S1GV.BO,AEGON Life - Accelerator Fund +0P0000S2JU.BO,Bharti AXA Life - Growth Opportunities Pension Plus Fund +0P0000S2JW.BO,Bharti AXA Life - True Wealth Fund +0P0000S4AZ.BO,Sahara Life- Prima Fund +0P0000S4MP.BO,LIC of India - Endowment Plus Bond +0P0000S4MQ.BO,LIC of India - Endowment Plus Secure +0P0000S4MS.BO,LIC of India - Endowment Plus Balanced +0P0000S4MT.BO,LIC of India - Endowment Plus Growth +0P0000SDPE.BO,ICICI Prudential Life - Pension Return Gurantee X for 10 Years +0P0000SLRS.BO,BajajAllianz Life - Assured Return +0P0000SSUN.BO,LIC of India - Samridhi Plus +0P0000SVRU.BO,Tata AIA Life - Maxima Fund - Group Pension +0P0000T2D6.BO,Exide Life Active Asset Allocation Fund +0P0000TFDZ.BO,SBI Life - GPF070211 +0P0000TFE1.BO,SBI Life - RGF070311 +0P0000TFYE.BO,Aditya Birla Sun Life Financial Planning FOF Prudent Dividend Payout +0P0000TFYF.BO,Aditya Birla Sun Life Financial Planning FOF Aggressive Growth +0P0000TGK1.BO,Reliance Gropu Infrastructure Fund 1 +0P0000TJHE.BO,Union Liquid Weekly Dividend Reinvestment +0P0000TJHF.BO,Union Liquid Fortnightly Dividend Payout +0P0000TZRC.BO,Essel Large Cap Equity Fund Growth +0P0000UAZQ.BO,Essel Regular Savings Fund Monthly Dividend Payout +0P0000UJI5.BO,Indiabulls Liquid Fund Growth +0P0000V2QG.BO,Axis Gilt Fund Half Yearly Dividend Payout +0P0000V77P.BO,IDBI Liquid Monthly Dividend Payout +0P0000VCCW.BO,ICICI Prudential All Seasons Bond Fund Quaterly Dividend Payout +0P0000VGVT.BO,Tata Treasury Advantage Fund Regular Periodic Dividend Payout +0P0000VHE2.BO,IDBI Nifty Index Dividend Payout +0P0000VN3N.BO,IDFC All Seasons Bond Fund Regular Plan Fortnightly Dividend Payout +0P0000VRVN.BO,Edelweiss Tokio Life - Equity Top 250 +0P0000VRZL.BO,SBI Life - RGF150611 +0P0000WCG0.BO,Axis Focused 25 Fund Dividend Payout +0P0000WEGR.BO,ICICI Prudential All Seasons Bond Fund Annual Dividend Payout +0P0000X55N.BO,Aviva Life - Group Superannuation & Gratuity Secure Fund +0P0000X55O.BO,Aviva Life - Group Superannuation & Gratuity Balanced Fund +0P0000X55Q.BO,Aviva Life - Group Superannuation & Gratuity Growth Fund +0P0000X5GD.BO,HDFC Standard Life - Group Defined Benefit Superannuation Pension Secure Managed +0P0000X5GE.BO,HDFC Standard Life - Group Defined Benefit Superannuation Pension Defensive Managed +0P0000X5GF.BO,HDFC Standard Life - Group Defined Benefit Superannuation Pension Balanced Managed +0P0000XUZ1.BO,ICICI Prudential Exports and Services Fund Direct Plan Growth +0P0000XUZ9.BO,ICICI Prudential Multicap Fund Direct Plan Dividend Payout +0P0000XV05.BO,IDBI Ultra Short Term Fund Direct Weekly Dividend Payout +0P0000XV0P.BO,IDFC Focused Equity Fund - Direct Plan - Growth +0P0000XV0S.BO,IDFC Infrastructure Fund - Direct Plan - Growth +0P0000XV1A.BO,IDFC Bond Fund - Medium Term Plan Direct Plan Quartely Dividend Payout +0P0000XV1Q.BO,Indiabulls Blue Chip Fund Direct Plan Dividend Payout Option +0P0000XV1X.BO,Indiabulls Ultra Short Term Fund - Direct Plan - Growth Option +0P0000XV5G.BO,Edelweiss Greater China Equity Off-shore Fund - Direct Plan - Growth Option +0P0000XV5I.BO,Kotak Bluechip Growth Direct +0P0000XV5N.BO,Kotak Bond Quaterly Dividend Payout Direct +0P0000XV6C.BO,Kotak Gold Fund Growth - Direct +0P0000XV6D.BO,Kotak Credit Risk FundGrowthDirect +0P0000XV6Q.BO,Kotak Tax Saver-Scheme-Growth - Direct +0P0000XV6R.BO,Kotak Tax Saver-Scheme-Dividend Payout Direct +0P0000XV98.BO,LIC MF Index Fund-Sensex-Direct Plan Growthoption +0P0000XV9L.BO,LIC MF Taxplan-Direct Plan Growth Option +0P0000XV9M.BO,LIC MF Taxplan-Direct Plan Dividend Payout Option +0P0000XV9V.BO,Mirae Asset Emerging Bluechip Fund - Direct Plan - Growth +0P0000XVAN.BO,HDFC Dynamic PE Ratio Fund of Funds- Plan A Direct Quarterly Dividend Payout- Payout +0P0000XVAX.BO,Essel Large Cap Equity Fund Direct Plan Growth Option +0P0000XVAY.BO,Essel Liquid Fund Direct Plan Dividend Reinvestment OptionDaily +0P0000XVB8.BO,Kotak Infrastructure & Economic Reform Fund- Direct Plan- Growth Option +0P0000XVC8.BO,Principal Equity Savings Direct Plan Dividend Payout Option Quaterly +0P0000XVCG.BO,Principal Emerging Bluechip Fund Direct Plan Half Yearly Dividend Payout Option +0P0000XVD0.BO,Principal Personal Tax Saver Fund - Direct Plan +0P0000XVDQ.BO,Nippon India Gilt Securities Fund Direct Plan Automatic Capital Appreciation Dividend Payout +0P0000XVG9.BO,Invesco India Corporate Bond Fund Direct Plan MonthlyDividend Payout +0P0000XVGI.BO,IInvesco India Financial Services Fund Direct Plan Dividend Payout +0P0000XVHC.BO,Invesco India Multicap Fund - Direct Plan - Growth Option +0P0000XVHT.BO,Invesco India PSU Equity Fund Direct Plan Dividend Payout +0P0000XVJL.BO,SBI Bluechip Fund Direct Dividend Payout +0P0000XVJQ.BO,SBI Bluechip Fund Direct Growth +0P0000XVJX.BO,SBI Consumption Opportunities Fund Direct Plan Growth +0P0000XVK0.BO,SBI Consumption Opportunities Fund Direct Plan Dividend Payout +0P0000XVL3.BO,SBI Magnum Taxgain Scheme Direct Dividend Payout +0P0000XVL9.BO,SBI Magnum Taxgain Scheme Direct Growth +0P0000XVLE.BO,SBI Short Term Debt Fund Direct Plan Fortnightly Dividend Payout +0P0000XVLI.BO,SBI Magnum Low Duration Fund Direct Plan Fortnightly Dividend Payout +0P0000XVMD.BO,Sundaram Banking & PSU Debt Fund Direct Plan Daily Dividend Reinvestment Option +0P0000XVMS.BO,Sundaram Debt Oriented Hybrid Fund - Direct Plan - Growth Option +0P0000XVMZ.BO,Sundaram Debt Oriented Hybrid Fund Plan Direct Plan Quarterly Dividend Payout Option +0P0000XVO6.BO,Sundaram Low Duration Direct Plan Fortnightly Dividend Payout Option +0P0000XVOL.BO,Tata Equity P/E Fund Direct Plan Dividend Payout Trigger A (5%) +0P0000XVOS.BO,Tata Equity P/E Fund Direct Plan Dividend Payout Trigger B (10%) +0P0000XVOU.BO,Tata Ethical Fund Direct Plan Growth +0P0000XVPH.BO,Tata Retirement Savings Progressive Fund Direct Plan Growth +0P0000XVPN.BO,Taurus Banking & Financial Services Fund-Direct Plan-Dividend Payout Option +0P0000XVPU.BO,Taurus Ethical Fund-Direct Plan-Growth Option +0P0000XVPV.BO,Taurus Ethical Fund-Direct Plan-Dividend Payout Option +0P0000XVQ4.BO,Taurus Nifty Index Fund-Direct Plan-Dividend Payout Option +0P0000XVQ8.BO,Taurus Starshare (Multi Cap) Fund - Direct Plan-Dividend Payout Option +0P0000XVQB.BO,Taurus Starshare (Multi Cap) Fund - Direct Plan-Growth Option +0P0000XVQD.BO,Taurus Tax Shield-Direct Plan-Growth Option +0P0000XVR8.BO,Franklin India Dynamic Accrual Fund Direct Dividend Payout +0P0000XVRA.BO,Franklin India Dynamic Accrual Fund - Direct - Growth +0P0000XVV3.BO,Baroda ELSS 96 Plan B (Direct) Dividend Payout Option +0P0000XVVB.BO,Baroda Conservative Hybrid Fund Plan B (Direct) Growth Option +0P0000XVWM.BO,Aditya Birla Sun Life India Gennext Fund Dividend Payout Direct Plan +0P0000XVWN.BO,Aditya Birla Sun Life India Gennext Fund Growth Direct Plan +0P0000XVWT.BO,Aditya Birla Sun Life Government Securities Fund Growth Direct Plan +0P0000XVYB.BO,Aditya Birla Sun Life Tax Relief 96 Dividend Payout Direct Plan +0P0000XVYC.BO,Aditya Birla Sun Life Tax Relief 96 Growth Direct Plan +0P0000XVYL.BO,BNP Paribas CorporateBond Fund Direct Plan Monthly Dividend Payout Option +0P0000XVZS.BO,BOI AXA Treasury Advnatage Fund- Direct Plan- Daily Dividend Reinvestment +0P0000XVZV.BO,Canara Robeco Equity Hybrid Fund - Direct Plan - Growth +0P0000XW02.BO,Canara Robeco Equity Diversified Fund-Direct Plan -Growth Option +0P0000XW03.BO,Canara Robeco Equity Taxsaver Direct Plan Dividend Payout Option +0P0000XW04.BO,Canara Robeco Equity Taxsaver - Direct Plan - Growth Option +0P0000XW09.BO,Canara Robeco Savings Fund Direct Plan Growth Option +0P0000XW0O.BO,Canara Robeco Bluechip Equity Fund Direct Plan Growth +0P0000XW1Y.BO,DSP India T.I.G.E.R. Fund Direct Plan Dividend Payout +0P0000XW1Z.BO,DSP India T.I.G.E.R. Fund - Direct Plan - Growth +0P0000XW2T.BO,DSP Tax Saver Fund - Direct Plan - Growth +0P0000XW4W.BO,Quant Consumption Fund Dividend Payout Option Direct Plan +0P0000XW57.BO,Franklin India Bluechip Fund- Direct - Growth +0P0000XW5O.BO,Franklin India Taxshield Direct Dividend Payout +0P0000XW5P.BO,Franklin India Taxshield - Direct - Growth +0P0000XW5U.BO,Franklin India Dynamic Asst Allo Fund Of Funds Direct Dividend Payout +0P0000XW72.BO,HDFC Childrens Gift Fund Direct Plan(Lock-in) +0P0000XW7U.BO,HDFC Index Fund Sensex Plan-Direct Plan +0P0000XW8Y.BO,HDFC TaxSaver -Direct Plan Dividend Payout Option +0P0000XW8Z.BO,HDFC TaxSaver -Direct Plan - Growth Option +0P0000XWAQ.BO,ICICI Prudential FMCG Fund Direct Plan Dividend Payout +0P0000XWAR.BO,ICICI Prudential FMCG Fund Direct Plan Growth +0P0000XWAT.BO,ICICI Prudential Bluechip Fund Direct Plan Growth +0P0000XWC1.BO,Kotak Asset Allocator Fund - Direct Growth +0P0000XWCR.BO,Baroda Large Cap Fund - Plan B (Direct) - Growth Option +0P0000XXY7.BO,LIC MF Childrens Gift Fund Direct Plan +0P0000XXY8.BO,Essel 3 in 1 Fund Direct Plan Dividend Payout Option Quarterly Dividend Payout +0P0000XXY9.BO,Essel Ultra Short Term Fund Direct Plan Dividend Payout Option Monthly +0P0000XXZ1.BO,Tata Treasury Advantage Fund Direct Plan Periodic Dividend Payout +0P0000XXZB.BO,Tata Income Fund Direct Plan Periodic Dividend Payout +0P0000XY0N.BO,ICICI Prudential Asset Allocator Fund(FOF) Direct Plan Growth +0P0000XYE5.BO,PGIM India Premier Bond Fund Direct Plan Quarterly Dividend Payout +0P0000XZRV.BO,Baroda Liquid Fund Plan B (Direct) Weekly Dividend Payout Option +0P0000Y0IA.BO,Essel Liquid Fund Direct Plan Dividend Payout OptionMonthly +0P0000Y0IB.BO,Essel Liquid Fund Direct Plan Dividend Payout OptionWeekly +0P0000Y7UT.BO,Indiabulls Income Fund Regular Half YearlyDividend Payout +0P0000Y7UV.BO,Indiabulls Income Fund Regular Quarterly Dividend Payout +0P0000Y7UY.BO,Indiabulls Income Fund Direct Monthly Dividend Payout +0P0000YCGL.BO,IDFC Banking & PSU Debt Fund-Direct Plan- Fortnightly Dividend Payout +0P0000YU92.BO,Motilal Oswal Focused 25 Regular Growth +0P0000YWL0.BO,Parag Parikh Long Term Equity Regular Growth +0P0000YWL1.BO,Parag Parikh Long Term Equity Direct Growth +0P0000Z34R.BO,SBI Consumption Opportunities Fund Regular Plan Growth +0P0000Z8NK.BO,Sundaram Low Duration Regular Quatterly Dividend Payout (Formerly Super Institutional Plan) +0P0000Z9VZ.BO,Axis Dynamic Bond Fund Direct Plan Half Yearly Dividend Payout Option +0P0000ZKI8.BO,ICICI Prudential Savings Fund Direct Plan Dividend Payout Others +0P0000ZKJT.BO,Edelweiss Banking and PSU Debt Fund Direct Plan Monthly Dividend Payout Option +0P0000ZKL0.BO,IDBI Equity Advantage Fund Regular Growth +0P0000ZKLP.BO,DSP Banking & PSU Debt Fund Regular Quarterly Dividend Payout +0P0000ZLWY.BO,ICICI Prudential All Seasons Bond Fund Direct Plan Dividend Payout +0P0000ZRWN.BO,Max Life- PensionPreserver Fund +0P0000ZRWT.BO,ICICI Prudential Liquid Fund Direct Plan Dividend Payout Others +0P0000ZTNO.BO,Kotak Bond Short Term Plan-(Half Yearly Dividend Payout) Direct +0P000101RU.BO,IIFL Liquid Fund Regular Weekly Dividend Payout +0P00011MOQ.BO,ICICI Prudential Savings Fund Dividend Payout Others +0P00011R49.BO,Baroda ELSS 96 Fund - Plan A- Bonus Option +0P00011SRW.BO,ICICI Prudential Money Market Fund Direct Plan Dividend Payout Others +0P000123QC.BO,Edelweiss Government Securities Fund Regular Monthly Dividend Payout +0P000124IS.BO,Nippon India Equity Hybrid Fund Quarterly Dividend Payout Option +0P00012ALU.BO,Motilal Oswal Midcap 30 Regular Growth +0P00012B07.BO,Baroda ELSS 96 - Plan B (Direct)- Bonus Option +0P00012D9O.BO,BNP Paribas Medium Term Fund Regular Calendar Quarterly Dividend Payout +0P00012D9T.BO,BNP Paribas Medium Term Fund Direct Calendar Quarterly Dividend Payout +0P00012IEH.BO,BOI AXA Equity Debt Rebalancer Direct Dividend Payout +0P00012IEI.BO,BOI AXA Equity Debt Rebalancer Direct Growth +0P00012IEJ.BO,BOI AXA Equity Debt Rebalancer Regular Dividend Payout +0P00012IEK.BO,BOI AXA Equity Debt Rebalancer Regular Growth +0P00012O11.BO,Sundaram Low Duration Regular Fortnightly Dividend Payout (Formerly Super Institutional Plan) +0P00012ZRK.BO,Motilal Oswal Multicap 35 Fund Direct Plan Dividend Payout +0P00012ZRM.BO,Motilal Oswal Multicap 35 Fund - Direct Plan - Growth +0P00012ZRO.BO,Motilal Oswal Multicap 35 Fund - Regular Plan - Growth +0P000133S9.BO,L&T Emerging Businesses Fund Regular Growth +0P000133SA.BO,L&T Emerging Businesses Fund Regular Dividend Payout +0P000133SB.BO,L&T Emerging Businesses Fund Direct Growth +0P000133SC.BO,L&T Emerging Businesses Fund Direct Dividend Payout +0P000134CU.BO,L&T Ultra Short Term Fund Direct Plan Bonus +0P000135C7.BO,ICICI Prudential Money Market Fund Dividend Payout Others +0P00013MFL.BO,Edelweiss Emerging Markets Opportunities Equity Offshore Regular Gwoth +0P00013YAK.BO,Kotak Bond Short Term Plan-(Half Yearly Dividend Payout) +0P00013YN1.BO,L&T Business Cycles Regular Growth +0P00013YN2.BO,L&T Business Cycles Regular Dividend Payout +0P00013YN3.BO,L&T Business Cycles Direct Growth +0P00013YN4.BO,L&T Business Cycles Direct Dividend Payout +0P000148ON.BO,IDFC Dynamic Bond Fund Direct Plan Periodic Dividend Payout +0P00014BOR.BO,Edelweiss Corporate Bond Fund Regular Gwowth +0P00014CFF.BO,ICICI Prudential Liquid Fund Dividend Payout Others +0P00014JBM.BO,HDFC Corporate Bond Fund Direct Option Normal Dividend Payout Option +0P00014JBP.BO,HDFC Medium Term Debt Plan Regular Plan Normal Dividend Payout Option +0P00014JBQ.BO,HDFC Medium Term Debt Plan Direct Plan Normal Dividend Payout Option +0P00014KAS.BO,IIFL Focused Equity Fund Regular Growth +0P00014KAU.BO,IIFL Focused Equity Fund Direct Growth +0P00014LYF.BO,Kotak Equity Arbitrage Fund Bimonthly Dividend Payout +0P00014MH8.BO,Kotak Equity Arbitrage Fund Bimothly Dividend Payout Direct +0P000150PR.BO,Aditya Birla Sun Life Equity Savings Fund Direct PlanGrowth +0P000153GC.BO,Nippon India Gilt Securities Fund- Direct Plan- Growth Plan- Bonus Option +0P0001540Z.BO,HDFC Dynamic Debt Plan Regular Plan Normal Dividend Payout Option +0P00015410.BO,HDFC Income Fund Direct Plan Normal Dividend Payout Option +0P00015411.BO,HDFC Income Fund Regular Plan Normal Dividend Payout Option +0P00015412.BO,HDFC Short Term Debt Fund Direct Plan Normal Dividend Payout Option +0P00015413.BO,HDFC Short Term Debt Regular Plan Normal Dividend Payout Option +0P000156L7.BO,ICICI Prudential Short Term Fund Half Yearly Dividend Payout +0P000159Q0.BO,Motilal Oswal Long Term Equity Fund - Direct Plan - Growth +0P00015BYN.BO,L&T Resurgent India Bond Fund Regular Growth +0P00015BYP.BO,L&T Resurgent India Bond Fund Regular Dividend Payout +0P00015BYQ.BO,L&T Resurgent India Bond Fund Direct Growth +0P00015BYR.BO,L&T Resurgent India Bond Fund Direct Dividend Payout +0P00015BYS.BO,Edelweiss Multi-Cap Regular Growth +0P00015DXJ.BO,Nippon India Retirement Fund - Wealth Creation Scheme - Regular Growth +0P00015DXK.BO,Nippon India Retirement Fund - Wealth Creation Scheme - Regular Bonus +0P00015DXL.BO,Nippon India Retirement Fund Wealth Creation Scheme Regular Dividend Payout +0P00015FQH.BO,Tata Short Term Bond Fund Direct Plan Periodic Dividend Payout Option +0P00015FQI.BO,Tata Short Term Bond Fund Regular Periodic Dividend Payout Option +0P00015GXV.BO,Sundaram Money Fund Regular Qrtly Dividend Reinvestment +0P00015H6K.BO,Baroda ELSS 96 Plan A -Growth Option +0P00015I1U.BO,Baroda ELSS 96 Plan B(Direct) -Growth Option +0P00015R9R.BO,UTI Medium Term Fund - Direct Plan - Growth Option +0P00015XG1.BO,L&T Resurgent India Bond Fund Annual Dividend Payout Option +0P000168VX.BO,LIC MF Unit Linked Insurance-10 Yrs Single Premium-Regular-Dividend Reinvestment +0P000168W0.BO,LIC MF Unit Linked Insurance 10 Yrs Regular Premium Reducing Cover Yearly-Regular-Dividend +0P000168W2.BO,LIC MF Unit Linked Insurance 10 Yrs Regular Premium Uniform Cover Half-Yearly-Regular-Dividend +0P000168W3.BO,LIC MF Unit Linked Insurance 10 Yrs Regular Premium Uniform Cover Yearly-Regular-Dividend +0P000168W4.BO,LIC MF Unit Linked Insurance 15 Yrs Regular Premium Reducing Cover Monthly-Regular-Dividend +0P000168W6.BO,LIC MF Unit Linked Insurance 15Yrs Regular Premium Reducing Cover Yearly-Regular-Dividend +0P000168W9.BO,LIC MF Unit Linked Insurance 15 Yrs Regular Premium Uniform Cover Yearly-Regular-Dividend +0P000168WA.BO,LIC MF Unit Linked Insurance-10 Yrs Single Premium-Direct-Dividend Reinvestment +0P000168WC.BO,LIC MF Unit Linked Insurance 10 Yrs Regular Premium Reducing Cover Yearly-Direct-Dividend +0P000168WF.BO,LIC MF Unit Linked Insurance-10 Yrs Regular Premium Uniform Cover Yearly-Direct-Dividend +0P000168WG.BO,LIC MF Unit Linked Insurance 10 Yrs Regular Premium Uniform Cover Monthly-Direct-Dividend +0P000168WI.BO,LIC MF Unit Linked Insurance 15 Yrs Regular Premium Reducing Cover Yearly-Direct-Dividend +0P000168WJ.BO,LIC MF Unit Linked Insurance 15 Yrs Regular Premium Reducing Cover Monthly-Direct-Dividend +0P000168WL.BO,LIC MF Unit Linked Insurance 15 Yrs Regular Premium Uniform Cover Yearly-Direct-Dividend +0P00016H71.BO,Mirae Asset Hybrid Equity Fund -Direct Plan-Dividend Payout +0P00016KOX.BO,Axis Equity Saver Fund Regular Plan Monthly Dividend Payout +0P00016MTY.BO,UTI Money Market Fund - Regular Plan - Fortnightly Dividend Payout Option +0P00016YNJ.BO,Essel Large Cap Equity Fund Regular Plan Yearly Dividend Payout Option +0P000173N3.BO,L&T Resurgent India Bond Fund Direct Plan Annual Dividend Payout Option +0P000175WG.BO,Axis Children's Gift Regular No Lock in Growth +0P000175WK.BO,Axis Children's Gift Direct No Lock in Growth +0P000175WL.BO,Axis Children's Gift Direct No Lockin Dividend Payout +0P00017842.BO,Mirae Asset Tax Saver Fund -Regular Plan-Growth +0P00017844.BO,Mirae Asset Tax Saver Fund -Direct Plan-Growth +0P00017894.BO,LIC MF Unit Linked Insurance 10 Yrs Regular Premium Reducing Cover Quarterly - Direct +0P00017895.BO,LIC MF Unit Linked Insurance 10 Years Regular Premium Reducing Cover Quarterly-Regular +0P00017896.BO,LIC MF Unit Linked Insurance 10 Years Regular Premium Uniform Cover Quarterly-Direct +0P00017897.BO,LIC MF Unit Linked Insurance 10 Yrs Regular Premium Uniform Cover Quarterly-Regular +0P00017898.BO,LIC MF Unit Linked Insurance 15 Yrs Regular Premium Reducing Cover Quarterly-Direct +0P00017899.BO,LIC MF Unit Linked Insurance 15 Yrs Regular Premium Reducing Cover Quarterly-Regular +0P000178SJ.BO,Essel Long Term Advantage Fund Regular Dividend Payout diff --git a/DATA/SOURCE/Symbol/indices.csv b/DATA/SOURCE/Symbol/indices.csv new file mode 100644 index 00000000..114750a1 --- /dev/null +++ b/DATA/SOURCE/Symbol/indices.csv @@ -0,0 +1,32 @@ +symbol,name +ALLCAP.BO,S&P BSE ALLCAP +BASMTR.BO,S&P BSE BASIC MATERIALS +BHRT22.BO,S&P BSE Bharat 22 Index +BSE-BANK.BO,S&P BSE BANKEX +BSE-CD.BO,S&P BSE CONS.DURABLES INDEX +BSE-FMCG.BO,S&P BSE FMCG INDEX +BSEDSI.BO,S&P BSE Dividend Stability Inde +BSEEVI.BO,S&P BSE Enhanced Value Index +BSELVI.BO,S&P BSE Low Volatility Index +BSEMOI.BO,S&P BSE Momentum Index +BSEQUI.BO,S&P BSE Quality Index +CDGS.BO,S&P BSE CONSUMER DISCRETIONARY +CPSE.BO,S&P BSE CPSE INDEX +DFRGRI.BO,S&P BSE Diversified Financials +ENERGY.BO,S&P BSE ENERGY +ESG100.BO,S&P BSE 100 ESG Index +FIN.BO,S&P BSE FINANCE +INDSTR.BO,S&P BSE INDUSTRIALS +LCTMCI.BO,S&P BSE 100 LargeCap TMC Index +LMI250.BO,S&P BSE 250 LargeMidCap Index +LRGCAP.BO,S&P BSE LARGECAP +MFG.BO,S&P BSE INDIA MANUFACTURING IND +MID150.BO,S&P BSE 150 MidCap Index +MIDSEL.BO,S&P BSE MIDCAP SELECT INDEX +MSL400.BO,S&P BSE 400 MidSmallCap Index +SML250.BO,S&P BSE 250 SmallCap Index +SMLSEL.BO,S&P BSE SMALLCAP SELECT INDEX +SNSX50.BO,S&P BSE SENSEX 50 Index +SNXT50.BO,S&P BSE SENSEX Next 50 Index +TELCOM.BO,S&P BSE TELECOM +^BSESN,S&P BSE SENSEX diff --git a/DATA/SOURCE/TradeHistory/trade_2425.xlsx b/DATA/SOURCE/TradeHistory/trade_2425.xlsx index 43d6f2b67692e22d3f5481d1f7c1dab3942df5ec..d4a64a323c524a8a14f2d572d8b1caa5971c3b0e 100644 GIT binary patch delta 17864 zcmYhiWmH>T7cETD;w=r7La`PoF2&sn#ob+t1b06TTAU(5io3hJyF0<%tvD3;^1SyO zoB@+mg8;_e3UVh&xD=+jY(rqu{XpjGLk+ zF2R-&^T+QnW%KqO(7m zH!VwHWcR#7`dVp>5DMaU2(4I`+fe)h|+WTI+lqFe* zZTpf@cC(;7*28XP+x^KPx-c@TEko?br;6Z~4UsXnogC*78QWd*ZB$a62csq6_C)GU z-!I}KWKL&>z*i)vPY*@AbjJ?VA{%4aPdZ=4Gb@A**6G6&zqx0cFPO>~x`+2EIp%jh zJYbHXKu$)sWO&L^@M{>T(3?`+}%g(7%#ZG$1Ek8Fle^7Y0Aaj5}Em5TRS7PX{ z#`alkByr)j$D1rz#KV(MLkBTFz~PtrVW;Eqdix9I34xFZh6v3;TUR;7cacY>H~1(~ zWeNCv*|U_>yPf zzNCpLM5py2y|uU|RF=Ai9dXjjYyG$`kWKtl^tsu&4p%nE@!e;xio-P$U1qNM3rH?C z(igPUH<2@58gZpx4L{zgJJl^}{$S-bW-t7p*R=)P`1SiXNO{%)qRqjVRTOhSYVkF2 z%=V81zR7mMfPQA#bjFa;C4Og$u+qXHX^C_PIQiwA3?cS65~w->oedGAlkS)1JqH3p zf=lcSCIw)d&GIJbjQ)gAvke#3aUV7C+lsoHS9OuASA*-wo02BvCEvEL&LR;5wdYMtfML|>VvoTXVRx^Qg2*KiImuCMS#^WkA z64SukM(XDDnJMgFQVg_9%Wn7$MbZga&<+^s3lBp&Xn6@^8T`qkIlPMyRdCf56SDz{ zCp7||=#8?GN*0+CN=<)H0~fcm-ELD@7Y_ToZTrs3lKdNa^qUzY2YNA2@>{HC(^5wn zZs^1SUTnu6AOd;)lMbCKLS%1_=}+KzV(9OKB^2z~F!FhOTcs z*iUCjb!6JPm4yd2=$3V^DZ&&p4}ZB13b_K8$c{=VBRE+UH*176^scz;D7^2FLLS6G zk8lcld4bc=%S)WzN#sYa7;k(rTozJSHQ+-Xgrs&Qrb*+>&>dx&d2Pe`_@wQLs#tR+ z{Pou#g$7-eu_MOL)Uirh+fl&te7zl@=lgh6pAP(6dwFg@d%n%bJ?M4=p2zI~;NORr zM~YFhwnvR*;PELK`1kntWPGjt>0(}iOy3~yDHt9l!1b(S`!pR452CnZdwv*CHvs-U zrwhH@J)PzDF3oK|{tb@$7mWF`@&38H{9iEr%f`Ex4X5kiv#mkWsCr`0mSrL`=E*G^ zM$)K$py8a%cSGpk5YX_KOc1yr6Vw2H_G40_P82&V36Ns(h8uJU2Twj+h$X^EPJ?;F z=b~`-T!Vu%ak8(oy9JE2hH*|hBgOp1kNOS!U4!@j&)?r^84QonJZcW(dF-PETs=Oc z1dOi@Y(BO7orm0hYJra{pZ+0>c5Se|P8ViKHW0o`nGttKq5$M3NCMc!fbu}TM)4<(xzr%o0W*RDc-&!#P zCFw0+3`^gvl@xtT0-@|rTcOIR1i9f1(jQ=>lwYsuM~rw?Rep8gl>IsyGWi*Sin^fY zgW?JZ(p6+IbpU>r$r>k-!!rz%LbMhLZa&y4 z4DN{BLA2C!!mgO?Kxi&1?~wnF)75yJU)6!344K9D?oC6Po6VpunJDehmiZE@z(wes z)!&#MN4j@LF-l=NuGD}~Asxk>>P#MyD=c%#i=(pbF$`d16?xP!;^co`@)ogy;6D&( zt_)}#YZ<0W6RuWDr7I~JmZGH=ED`U^=Xmv}_3DI4ZI)hx)O{gsywKp?2+Wc)KdaQj z!^5Vc_w(*M@y9XETw@r@BC`?yd`|m_~muhCQ>%c#WvtFWwe$`nKW1BdPFdcKIzyRMvrFOD7n}FAsX;&Bga%0nTzm2 z83rwik!kI#N0;VSGnA9Z@8EkvxpignOpgF5{?z7!^92I#on3-O&)AaR?rH`;H$976 zRJXQ>tdc0|T<7?n>Y7pXB^%{c!w_4PIc?rpDfrq_|2(yb;XbyCv2Jc7Kpq0M$r?Fc zmy5~dOfT4Sa+NFPksa%tj^CXXwe9%C5c^kgGfSeF!6zG0j#Kc7%hVBRgpN_R0-YIb zjD2n?v<|DYIjBP{fvFk%5}diq%YGOwzZ5~mo?5mF-;HR5brewwGY%!%esre`aY|*4 zQBiVv*Q=+{zI{Mk84DP}&Pj1z6DbNivBFcBoc9wR6idhT3%?<}s4>};BD9g=$G`To zGF2L2*RN_J`>ixokQL{vpb_`A2%ykYp%KRip{PZlT7I>qp^81VzI`PlqnM|XA>&ybpL-WmhxRJEGu7*0XB5|%R0bNlit7xoP-d=)mDo-< z_K*ZP^2ag^32>VetWds3k$g^bmE}jTgSyil2GY&Va1TfHYwx1F^qN3`Pn&WI`%E32 zjx_t~kkaNAHt|J-Y(X%!^T}iF;_(zn)8uLg*YywTbk$18i_cJCSHLHT#st15*CFk}UyQ4_=G`p&B7gI=Z^=F0 zB~n(n7Qmxb9bPpwM6xP0$6vd*&Azp(9Z^wYUWILfoG_6}%z!jSji0419Con8eAJ2# zQuK=2D|oOZl^tR%rQIQm0!zpqQ+@-nNg8x_&WQ0+btYX3!_JxEI<8hu(7N!;gqkkq zH9OjGe`+68@rds03^b`f!gQAJ2pMpiD~&A1H4?j$tAv9|vXfn9IYPR%iwX-8xKnT< zyceqEwAK*7z#{cbyrk|zo=1KMVmc*`jtp)LH$)XLUz@Jw8(~Y{K9;o{XYR^IZuh6t zzSsG=jn|qo-1yg3DKnBmk^ZuCfFJyV%G?9SZX?y z8a4qGwY=vX6F2bt;DNr({;L=7K1_G7Q0Z3Wa-(?Lv zIBGI|ITQ$L6hgAnt7HRvU|C@nK|QNJ8z>DGTT9MMGL#IOE2^r3VuIgWjpDi zo?0Y1-p4UJs9MASn_@A4LQl-W1X6qa4$CuUq;O6^Y8N@`v*40Zx*^8&vW`*zK)z+E z&R6;pDtPe4Vq?-foo8CNiM63D)o2vGkUrv zRLC2*34T0_&|Tu1gxT?|D6rZ(JwrTV?hWGo3ODLm3^t^0E588Vf;7I{JQ6!2s-joY ztecEn`*viZ54HkKjp)0t~ zFlXBMrU!q;x&zrSEFqFEiJf;@mmh8>HTv)VB;6BVs12`yuJPz|2PnhfEY~ighZ9Gx zrpZ_a`dke6VYCClTC za6G|anG+|T;L?H$zc{xC!u$7QsVtqt*{dEzvgZ7ZVD8j}U zN^Dn)jB|)ll0i>@B(ct}KBo=;(cFXh+k3-lt>s#EsDRl1Zn`$o9KOE`o`FG;*_-Zj z!eBPG;LiivIQa!`8XCiEre<5^w(Io!R)ni`E<{ERr*L|QPvI-iMW_a;MV8;^G>Gm1 z0mYcQxkX#br;k2ogzN>kl9K?(lOrYl!`)?O~pZy>-w$jXZn9 znX93XI7C#P4c!|cLh0lwz+51zk{j-5z7RMwhN;YOIp?cO)-lMRcDR?7eiGFasegGz zOheanoe{!?&ZQ_X8@@bABU0bJ)xqBf{3dK|dhiJE(@NHHwxLo|V&2cAZmNr;aWkB# z&HYwDzi*rS4STJ$SAAyY#A4;SqhUlohhMKEi+t%0yPYKY9P)!Yq{mH9V7xy| ze?nj#^E$AqWt*Bh6|wNxa%COvrY2VC+=z;qq7_6{XQq1W{@SrvZJK1AlB+udd^_J* zqTZew6yb7`XTqW!6lE@99tTEij{eVGIy3b)+Z#FJUlv|5x6qimpRB_ryM=<0KW>Kl zXBOO0ysNI{!n*{szQJtyqx4T3YnK(Tk*T+h%p@DSOQ1h2f$xG@ZkFSS_OuYLyo!~n zy1rr+I)=e)FMr%RVWWCS?&A!6uI$jcEj@QF3N<8UY%wXBNzxn@zs6tH63QF+ z>uV}e*ic4%kI_^`hG7{ciYo51;yDqQD2BQdm-tO0J28LA85;k zr=yO6D#w=>BgL@zj*yD}*eXuK*zndkY?9}#M|d2}$?`WjSPGus(328@-{zI=7nd=z=BFG;MSNeTq+3;O=L8WTY<}E6CAIr{Kr>d&Xc~p{{rKrJKz2s(7Ju~t%s|!PQCNe}q zQCn6Gf1zNOFVrd62Q-#2JopCT*yaAA{_c<>A~9vOdXz+(wl77)5a(6pe*6 z8G_pctvHOTI!X*@Dp0VqT&5}T^Z|sw=sD42?y?35^IU{XxOtP`EE>n9frDcg0^Hr$we0mG zVn)!ZE6YkdIb6fNdF|Ce`SOhrEt4a^v^(T@De)O7K3q#(x9KH0aP0V_+WL^hQ3#5% z?m#ziD1}Igvupj-i%>Q^k~${caUlGh4)ds-eE3dKX#~_~||q z3V$Qfn$#>HzR3-O_;J9|yXd(Z!k%P)m;En^eUfQuLg>yg*5`wcf3e)9aAkf7Jz*`G za<~3aP_nl6H$$}oMX%GfILxY~8VZ5eL9jn@Xz}<2MjaG_v6C`gxHN~Q>UlD!{;`h+ zz6~zAG9vib5qxhQS%)K*v=K2}P+-~`pZ}@@GXvp_uTcE+fTTfjJhsNy#x6^%jjQZo z4)g|J_((rz;7AIOnrnYrbwsL$%^}YyjiX7}XxT8nGW*`5CXn`-%`QKvv8tCEZpnw{;$ z?NXM0Vu8t)F8hr6xH#=4zUwi)WUrH0(^sX##tfQ$KlTfeM=m@k*3Zc!9)Ev;=EXYM z^SFmAF30w``@X@gV*@k<-hfm^_w2;%`1Fex3WEy)ni;cxY)gpx$M+z7?ToB#246*J zas(d{)r6~6rXik6{GaUkNC&0w3<1gaGTrsd9quPZZHUe3JbrqLI^J_JO8=o^)|~6B zG&4J5Zx7ljK*7q0%!N1oZe@~A-&QOcuoWeH|EA9SYGw(Mr2lncuE$A@_mHx!VMQQs z+7=+chMm!t0j8zpyTQ*1J(ZB+m_V75niOZ9Z|tlH89#2%R`avnE67Fce%z0&RQ_(7 zOOyuIf>VuF?G}<2b0Z{V5DFF5lg|?_TDRp;!nTLFE88o{c0QwaQ}ZN|*+4T|v~$aJ zE|r_-ea-}{wg}m3+3U-|NrhSZe(S7d0C~JF4;SmXwiO&3tJ)eHCk7m7E1aL$>{T3v zg)C)EQHy)r_?AJkrr!2brB&RKl`1k$VdZA|p%2p@*PxB%o^|j6?F_y*1bs86Z$eL{ zDClu66x&;AWcf4Uti6HzCxwZeG+eecE zxWMTSE5bXGmV76xly|91glDx3_=lml@G@UAFU(j9x)n{0Tkih}bEH6mF{~~X#`+~K zpSbzZnS>YemId-I-OID3uLD<5V#2f1BX6Sq*sMD4^4!AX0gdRxsipivVb+UWOan;< zOSTEk6sgroIxWxP3nkewUq%{`M1d2-s%3bNcJh4Lup8+Ps*h>dgVof*Kst@S;-BAe za1#E93zWs^8yY%ARa2=EvR~1OYdcwL;ntPXU@HqEgEVr4cn2b2>%S|}8CJr-wh3b@ zKd5dYi&3Im(2m4_w@-rKQ9`k;AvwJEqT(=+^V!|Ek1=pSIbd6}SuAyS&AOuhCiz?_ zFRL6fuN?y~vl}HyEsBa(9aq#BnX5hP`H3BBSiuYL;cJ0043!gSshwUE> zI+gp->IL6fz>VlLJOemgiKxvCv!@XutJxZP&*7;S&`-=Y9aa;IB2iWP(9kQtHQ2A|42OcRR05w)-FS5%O&^TO~?6-sQ)Cj@K)?Ep@_@Sf5n+WcSuEfw#7~9oA5`6 z(EYzj5X%`;F;;95dzy9KownMnKXSOg|5+m^ZijEg>)J|Av7YK8e}tH^i3gtmsNo3YPl z7S+f*`UfDnEtyc`#6ttL16JtaHy70}W!Xd6;kffIst1JIq2DZqm5k1+C>%`;L^N9O zI+X@xycDe&Iy#gtda<}>cB@|i_@?@~%S{{ccF$+yHgzM z>2P?ty#Cqg-PSy`3N9jG9WDGOy>^MI5cS{8a2r`nWJ|eQFK$t7xI$a%7ZSepY?4&? z>@u)-N$6k8UXI7y$;-9h?4kr1mfA)gW7@Ch$Uc4~g*_#tuIdt(?8cVfIln@Sa!Jf|Is% zuiK+40S%}3`vQQWt!O(4=KXGvq^HX*pk~kwL>T%f$LDsW;gT>F4yLHh|`wWTw+$AN=w1QC=S~8bJ z`k_(qUjJgXNttHVzTU4ox2D1iea!Y8-j>*}(v(Vl1*{Zh|9!f`3`r`ZtVA{^hq)Vk z92%{EKncckRK9JFy(G;3UlJ1VB$|}Zaz-4h&$R_HU3%SYTGjT;Fzt|Z)~i7}pi3D8 z7CN>3@shQ$%+bx}VznWU33k`2B38~LS!)72RJf3CHE>|RGshd2Ae=Rut#yWyJixID zEcGY+{44dAhI5%7+gWMsBW;?`{|t6&whKk!-{b<0)mz_K)dJ; z>6=QOhwwDDmU2{}9f*3@OA#GY;{d-%| zsxISnR1d9$S0)N~jr{nST=16U8m&7_3rh>=D8u)#1^mlH{X>iN?Fj`0dc z{3m+B_G9`nQ=z2LcwYUxC-{Aa?F3(;9LeS9_}w+%mkqL)Ht)yFTRWf!P;Hl>CJ+H@ zJ-^h|xxHp)d?-Gh6VYNGi$IzxMALVd8bPlndkHm$@Pv82B2t?Tvovk=3ED~FjJ0e* z5Rx?+!^me(ZSFmGn4TnG08fr@mByHA%0%HDH(AlF2C)ljW-x(l3_U?MGWte)*fm@a z(yc^lIu_jn-WwwkX<>E%dt+=$w<`g&&^K{ny2>#<=;uf^vTuKeDv2y~NWmob#c!8V ziNDQF<&d>Wl^8Z(bk~9%kd7lptsvOm@jdom!_U&uD>|!C7sxd#_~HoU4^|-peU`mX zQkwgd2uoGkI%t75M-6pUbx@{vM_n8?DvEo&@OwmVksq?-NY`XW(LeZXo7%hofA7Ur5YMAgZHI(+>9QwYpv%trn&wQ2}p>S#@%> z?z@}JbDOw#DQ^cDS89`}&G)S{K)8qL(V*{c@Edw`o0}S|kh-0gxmWeVX*k~tOLK8R z;9;-(4J7cex0wS#1|IjB9MIh-)AZl)o|iMkcDz0&eW6l;{pi?Sjua_KLQ?6kqg>!! zN4;(l;yR7dfi;LPeKpD{HENl&4Y-KF0`qWA>8T1l2TGJh`s?0&eZ@&QcB_uEV3@qS zMIwQ<$DZV5;_vb?;LlJ?!yFa=5}wJ?PvYg^d3CwhE}3nB%^<6t@ExbcC2=9c=_ITG z7P>W2t84mA?9z<;6&H&ehT9(aTgvn__?EirZp{6S&FqZ1O<6GgLn;qxp4UUNr(9>bwgB)vX^Z2yX40ZgnZ=UY`cxj+gaDynfCY z+os|us;lVx-Pja>wHHs%Pb?eT!q6iyu8%(2AJ;Z=ej#q&p1S59(ekVf^V+tl)m-k> z3cQjW)OkEv?z?aNGNq{VwEWI8bH(QcMW7z2=>NVah6XhU1mCY|e^~JPWWy$>VfX3F zi`YJzR&7s7@(-IdHF}ab1B)pW>a2oEq%$p!8TEC6VglGx%?XKmgv72+!hYkO_Amme ztV;e_l@)*P6UZl8LuRCyb|FoJp2T`X5)*A}P93+-d{$AX^QJ`G;x0Z*p3 z0@{uswCRtnw~O0ZcieuTY%fj%uSDb-TZapG2yD6PTr2Kt)8t6KzT?)K&m5muCNB9^ zGn_uwGV_=;AMF2hW=fiR~4*DLxDUzW}% zPCsD_a7{T?>D2w8%&$B%O(xfqRe2wb9-+^BbYmN>2M0!mK(jipCL~SYtyH;ZxzD;+ zu|(6$54#rs2(2@3$zIXMD8hAEJv=Q;2<2B;N%5Zg5LJ)O5XvsQ=K<+TqN_jF($s4A z$%neBPK;ZR{`To%Nt^Jd+?UbSN1|C) zBHz@v-pJ>xHeW5dB+D321SZmS=}Fw%Z?3dYH_`JRYV+sepn^?+Ghkgr*sl(O?TlQsl$5>ZR>XmbvO@z~`Anw{>RjOVATqdJt7T{$JQPJVp@XPijYOo^Z; z?3p-C-mq(*cJb7+k>jzyDRvTS8@BFv!ikUw8uY@8d6)J(17ew+;eyj`aFu4?kA~b@ zoIPb5EujN@1T;@AYoHn6Qk2-CC-Jc5x+*4dV$&(to*a&pB{s`kf4m`co*;%DR2;BEPG+6)Nl48E6Rmc4 z^%}*Ly=mJ8V}(RFKKv{EX(CM|jt^_o0wx%}7b0|k&39F8BrAp7c$_+ejkXW{0twJ& zdxzx@ZyY}M94-#PRFh1aW7qiD zXdf7gdkI=}D%-AqT$<0ztmCaS9~W(Izx50j=>EOh!F^-s93pDB#0uWSK(=~>}e5FV&3MWCk zl5FFo(_p+KrACFu^i?)_$|UznhEt1SGAeLio!icAj0GG-O%c*t75OqW|mbN^2O9N+?=endc@_J_Mc zz##~RQU7I3v^hOFlkREkv!8#8f-i2nMC0y88uyZ{N_$yIb%R1~eRCSB<^L9Q`bVxm z{*lxvRn+TKOEwS~*)97!GFs)X87@o~C(~3-oTzEH*cj0=Zuq+|K%>#GFQ)>-qON&> zD5-M}B*~2=St8%2XdQGs)Z~vi;s$*ctNibsX!F^0L6M~YKXUvYi$xKira3#)b%7zQ zyqWteauZHglRQnYz7l7{%9|9e(@vw4KHPHDO3&Jj5lOYmpt7B3UZN&Q?cRv--Iy)7 z*EChx|C(PinGra#`3D#7AL_jJnkKkaOQMzE?D?KKqzf6%2{y|NVv7tT{`zmPQ@(FU zZG5=?kz6v%l8bXB(q}z(A~2W6N>8F$B47sfV)2bI4%wg~Xvc9N1LyRBz|q6kf#|{N z?Wi6|NBW~5WDC1JqgnsVKjfL4h4!2;cinSegwP}+i${?NQC|oSu&Og-pBR& zlqjiHqVlYXdt_%4YtBDlmw1J1b#6Zq3JxTW((_%yj|#UKcL;F68E*P+*nL=DiX{Rj zKl*XuBf%#A5h`D(z|jrSj-wmZXt=JvR35rXT~Z!vOWKs)$C9;2B16)g5$KJ}8;uG9 zGj(1XfVk`le6-_YYvMXjGl#!a{iC2%>7N5p@@b=_ngFo`bcx~J;jjyo#?IX}io>5L zA};6U#*@_aKbv7|-~`9X&HTd+FPFWh*Ctl2OYcpOmPL6QB59vqH0l(xQc=guYm?!2UD-h) z1ya}6isJwbN{q?*a}Vs?3lKq|h;$Axi z+y0h{TMBzGXLyWHQCR$ZwHKa{sL`GVK$E#TNcvKdb`Uui}iM)tWc>>D)|qC6O>{2GqdnZP`XPuAbCL}4zcmiHiX%V1M`9gy*kyI&E&MszgYw(w815PCN>xAQu+nqGmpO zlWBp7CqdrC$9dmJ1=iw*Ob*?h5-1Mk=l%F51 zoP)B6&}ZVDj2qp~T#HAHvMCXf$AZ04_*M8mJ}?3^b9dO{%1yI$vdZtkgbfgmpcr?hdp~KYlJ@?-i7L+dI zT*3S}{<@1(tNtgARd6ro%Kw#B2vTc4^q(Qk!>S?He4kem!g00SL6lgg!DEIR3|-2* zXyot?e!#O2p!G-R&=(kpB`I($ehah-D8Ok@zcrT3lKjNuD~Nu|_U_kO+80a*Az!g^ z?3_$+YbHVP9GKyvbEdf2{Ngh12Jwzu%2ku6tRLF+s`ksEG+JN2fE4t4R35W8CI-^5 zF&#(=eqhI17H)zncnUD$tejg;%*Qur)S$ex^7f3T z;|;4erBP3J?G9G(f->|JEA(sidsBYISr#U0nk%++uxJ}$SGO{qOysA{t5rY5kA?SI z{J>fqfQx5__GyU7&?~FNxkAfz3JhP)1gJ+IR_$!5fC>T3r{ecuj2=fg{{>2XeSo9< zcO+{Txs@iJ+Fq3hyu~Nr(twMC%ybN=C*{K2U}HCp2TrK&f*Kl#ar9@325$OkJk{C3 z3I27Uji3fx{;viY{456E*ft1Jj-&mRz{OwvCjwcEwv`IEhXJE#J{{QnK|_k~!S$&^M5lALp;}!M2UBgqrtG!r zPjL=pll=M)=5E}ZgfHx%Kos;^Z)#TpcUh#Q!H!=W^VZFsecy8vJl-`3>DoF9``l#m z;^%e7Cz+_Yx7{y7ZDVPd%3seS5AVe3@BbC$8ZAKXxI?LIs=E!gRt#)X4M{d_g}%;T%Wj>1pt*|z?_4}#{IM=@|b`O<0P^=R1 zEa|__lj}$6#&!V=fi#h$wT0m7i;Lr7dMdnyu0x@o;k_rXbR9VX7g$!U!MQHQ`y@kn zrGXLsdbU5)D-iY$Jke;|C8q1Gy9VcA>;j197N9fM)vqM)J(RjDw+|gR ztN+L?S@OS5N0Xie)V$fjo2lr8xi`~>fL&{5fVzn~MO;Z;tDOGs29A(l9MtdOc1k5g zfgIa0Vz<~*TRW7k>FlIC(!T{ZwfgzQqjpNf;ovi|uT&!h33h2!P%4b%K~>Hx)(o6Y zot;~;{O!4YgEqn9e4S^t2%t`+X~2D5f_~E2Ca+Hhnn&&DODm#gfpU2FcfzZHogq*P zy_RE&G)931BPmTskxxG+Johvq%3zP;O-!}+Af?$W^9mbaHtFLRskbWrIbc8z=D!m%cOPwjm z*uiirzrxzB_KN6ph!%ib+C%{_xK$yrkn0iFYh6?^Z@jhbB3nHk9s@*MJe@HA|8T|5 z%==#902_r=o4kXElvm!mKC=-pf7Qj`g#hg z1P5>G8(9;l*yq_o%c~Upm*LaES+f#udy-nZM!~>N>JQtkiJL1zD;a4xtYE|fbE3ri zrKm9Sy<&7En>c#dxnbxHwEL6zgUdmE6X$A%fMj%P!(UnG(Q+5c-&+5wmYPVcZXEV- zFTW8SGNWaUw7`Zx37J+%;C=0KN^zg(RB^&vWGz-X`d~~-VtlKvJ92SXZS*AbgCye< zTA*r5r1N3M-6vItyZz?l2diQOuSkZPN6pXuRD4#19-Bnr=iu#*04yq=_6?dmjtbOB z>qFoN@V^xm4E2JRIIq8BSBTqT!cqz{7GHX2mbs!ZAzZt$NWMq^9myuz$-~~A^AHo( z%137;Z{x=)8K1hEJLHJ@zIPs{$qNjq&J&&{edTlSu^*2MY&e@Aa4s}3xk$|0B%g2P z&@MZ2VU<(4@DywY4OvFh!jY7JBMY~z+_k>ju{&@d@E^}+{*Px9*Nlb?w=MJ1MY!4b zk5-efdNaLpf3T#lv|f`dxoUeP?R}MFyN5br?u`f^rx1BDj>j3@HUaa0Wj|QSkcj@m z9C>ggQq7lGM$IdExbs*7XX;kljmO#K6>`nLgFXE?V;_iv+aWvk6af`=-u=I;TBj`^ zdN8WZhcYhvsE<11I1GJ*X}inJH(I5bTDS!3QBU;cK8%>x60G|^@Jq%so-mFy20H9b zi7eKRdD3AV4sV7VcLIx%zH;R1DPqem=BjFL688)}TmxI|de4SYS3Fklr`ZpJ&{NZe z$hth>y0v#hYOW9ykApE5F&_`Vtzr(MA4~frW`n*&ak_;C(nKjEiS#&O{p90N?81vatRsTieM@U?K3K=F33ItBvUnL+}pIEDVnu<9<&JZhy}DH!ipTsvsQKQvAj)l;x2!kB-(FXDPUa-4{G zvIsAwMKM6ZAv}!$bC;7Tz{?k_*32JevrpN^YCy3T!f|fkEiK=`F|-ry5(j>L=JN;L ziOB8a4SLljxkz12ITYOX?Hb;Rjg=o2<7}hhXS7 z&JYdO0i5K%CX`bdKfN$PiH*3AOwdj}a~t#j2mG%d@8P*zoNza4`f=~m&!mwLuebqL zuQ-0;Td7E+7BLn;5VjsokgVb`FCrXWj!8vO-z68ps4zDDu@-si%OTLCNXM{#RR!;; z!+upy8p(Pn_*gjezXqM=3pK}LFGWft1eB>u!wC-)j#c*xDNH1#c!giD z3m|(_GDDJO@?rc*)+t_OI$d$3Q^Rak@8{h%~*ZOPm!e(&8^huyt2=3R!06 zS}^YzR^)9|H8Cv}ZQx4PT8F^^gk_HheuAJ)$2WWr>KS7gl z*Mcq6{E#cC)#mhPI=`gQRiQn53d@RdgBZnL$MlWCXn0pMRnc z-SNaMf1(W|=3Z4Qg@{oM={KA*XK0#RKV6J9tN5g&@yroY)p}7$7eT~Fn+F03bkK?| zM==?p)VT9;n2eGonjLo^MO$4BD~bBBSc*6*XdE`L1EqQqkX~nJtn+$BtQ=`>R@J>6 zbYE>erUSa7%G_Pa!~8D*2onC{JSo(Ro1)VjmHgs7E7Tj{P&|JA<)OCI@oA$O$i1&$ z1Md3Unb)5GJuQ(zJlgu1Qj9#3+fVczpL~#6A z-iVh^jl9Yc4iAW??-U1_@iB&d1N zd^?F_U-DQPbU4rTwD9k`YKe4lr~HAsMmwUrI>c5x=CwtA$})*?&)|Jk(p>$Df5RKL z(LnxW;yzi%*D^gQj@wcfY5bp#-v6J6&Mx@aFfk@%sf#2q5D@-Q#WH>W2rStyOW^q! z7`|j?<|9{>v{f~uYe5(yIQ=yfEF@NsKWk*=im-nS>~=VAUz--A!aR?&MiSv((bKC} z$q(g!K3ICt^09e5v6}YbW;wftST#S6b{Bd5v$wBr;g&_S;$vSCyKFgt;i9cAopdUE zdHL6W;mSvId{Re-lNPj*3kdSUR)uPhemweKPPyLg4CfheAwAav{IIqwo68Cxt0ki+ zZ`0bc$hpxXKE>NVdR)S`S8rO5)PZAI^~LY7`}J-2W?mjr`BPhh;iI(~V^>!AqItMs8p zyFBP-qyHdp$$%hzcJX>==lY(;)YnB&NR2B!;c)uzzbEH=k0t(Y>BEQNgjt{B!``wb z!O|vmMlPW4i7!9+i_1mJ;?>zq)=6^056!};9ihXj1G2SLE?l{C-#fQv5?}9pCby#( zPWqi%by!1TL34FAaFAX6V?{oFWjT$>SFlyPXy@eLuJiq63PFngZ-R<}tHs41PgBlo z`B4hF@)poZEa<`Jf46uHe;oKE%1)D&*@Zbrq5%Uq8R;`_;<^mXgTy|)i8^UmE?8C$)70Nqh$=u6U2a|3m?fo?2` zn*d(^!OUo+we`PD`CxS&p_O>q^TE87JRw3AFP$Z;hksjBzh8k&} zWZ8PwI-I5(&nBZuK_P{7@!(>#cQgwwWvOKxQW0fe`m1f~Q918W!B6qO@n<5e&+E#qLNpZ63 zC{y7D^rFC#G@3k=tMgo|R4a;oy3*Lol7RBmQf&0PK?&w>GU)gXkzK=iuVtnMhM&Yn znYvF(6{s(K;Qvq@7<;{{0sE%B(8W=k=kHi#PsPYX1|(o?*I4U1Hf~}j@ixGeCPa`7 zdXMi!C&*{gkSU2%=Ef?cenX;#H)3plQLUmx*r34(#^3*~4eC2)%l44~$&E7) zhDRGlltz58jny?YqQX%=${LOtx6l3sfM(~+@}0H|Za66IF(fj6hy6|s|Mjaj9@)Zr z&=j1J0Td(WGYXC=J&-l8Xfyt?J2W5{wo>9&DaOH9N{mW)uM&SZh*B`a3|rQVX=U20 z&u4RK(i{;+lkZHG7aF&n?OmB|q&)tl{$VfWk_XnJuf4|!c(yw6LRwJJeIf9j{$3=!TxI^gFN`wy^~eTbcvmH&e!ye?yHAb`VH6nNT;SVCV=iREG366udeN&y>7l zcn#n*-X+nqpN3TRxK`Y~Q~W}uO@;Rn8JQot(9hy8Mv+KrDux4-9^6jV7XGl%F^${cnAciL^Q6v46W?NQeHSInEc4O4}pp0_oM{#71^P z!fHeI1T52}x-QfbRN5RcZ%6ugiZS`B@^2t~&Xl;5AH@ZdC|hIAJ)^Y!#JZJ2IY(NM zhw}bxz8cL?-n^HvDx+36=zF8?c)t_!^4Gye>0<@!SKn_SB9zivmWP`rKUm1Ssv@Gj z8aFfODKOA}hqP4V=^=mueqp8Svm>7f!v^9DOn;h=y;^Ae+Z2P)qR7v?MttS!J?sdi zlAnLZ%u_-6YHn$sWyoPDGDcCQy@gta*k^@Yrg;4O^5<*UFbM;z1swA4G{|g$D=I`N;P_dxI z80yTf6d2;r8kp-qrLKY0jucD~Ky(i7OMdd~PUJ}I-t$*}m6Ag%K|$JufQT*MyPz$> zsEmsOQyqK1PxYoUQM&`@+Z!&E{rwGzOlhbwCil8iw3LK}f6oDkVi$wUk~Bfs}!N(>|gNFd*lg9NM*xF>@QOSrn0U;P77MO7YO zd)v0!%P^jcT#dd~EHo0m{aN$=7a-S>Ru3}qh4{`%$_YvcDa(X>Knb$8`}W2-;gd0Y z^qZ-~6OmVrxlVnkMqfGW?nF6Q2?!Y@@x?5|@=>P}kK20B!`ZaH5&sMjPEn>~qp5_#}dnMG~^d%&*R^xQ9?sT=k(9PP^!$I=D!nr-;h9FqYP}}cBxvt zh!L1Z@o}pfnAzi~S2}V^zhicfTpP@IkDJR#jUJfU`kPYHSC)wewFCaVDGEkBJtb22 zBWZ$1pSc9~>Qs11s6>(TNL=;4a}MiJLyCN5ft(1T#pe^HnGZ2GGd!WfGCfU(zNfn2L z-?FI2jv)O=3Shu7RFz81A_#cH#Fi${RL-I`EBgN}(n+>CY)g$z>t>Ps)_^*T=3^gO z+nFNV&CXo+>Sidl6uDsYSf8KE@j%SOmMh--@+Q2Bv+OiIyhLeXw-7`9`Hws51(FZ{ zQ(@esbZqXSAH2*}ElRBHG`Sk`H$h)c{^C>54@WQEV3 zrD|m{=hp6L&f)T85955WBuYdeBu?YZhWZ&Mni8QxyqT?b(!u@`J{|UN9hOvl2%6=p zBEc+Y#dAi6#XG6tfLK{ZY-?h6W#*Gj4`;<6ndZqgSKhSAKdbR{wt}CqiQfy?R<+#@ zQw?VJnI*sjq)B0M&x;H9y_KzEJYH=yv~`}XzW2nf{U_&n{dk(zXKwUEZs~2C ze7XAYw_&wXa?85ciEVzl_~!b{>NBDj@GdT`f78-0%H+V?I_vG8_1a9QOY#r8&SYx* zYM_1a2-Da8K)cY2i~4?A-q-!*W|Z@5*RU4eUNi51&c4;gHS;e`KcDk~Q)u5B!JLM~ zGhbG2=F_n;7H&E%*q*YvyKZyX%9`oT=UYyti@m>+7I1xa|KDfd_q)u$uTeAa;$!7` zzS~2899SOee81#&XypaF75Yy*{))SFf2+Ix*wAM8b=SK!viHQ*_lF;5yRVene%8E3 z@XPl_`|JPh7jyry%A~vAhYduI-e>*aKIywz?(<_h zx$W{iEbYwNUHOVTqnmxDCS`2@fA32&aQ}AA8QbUoES^s)DHWLdo%Pm-s5A{Orzed| zOdl7`UpPJKt^UMxorygmTU&T!4=xC;tDG1#^+MF)uE~pM!cUhqPRN5AC_wNTkT)bi8d*RG33BCH3`)2*;V?*bk z{uU+@FwbaK0Pm4&R{INcy+3U8=hvLqb6Ys<$c^6J-};z$+dhl-_Vw{x@|EkX=tfol zkNK0G%YCct49=%||58(bT3S{fza~(w{o_=5y}ucOEuU5P`91ou_iVwo`)P04lRQ4j zKdP}*oX1c({r8{xC-)gPGX}dcbHa~CnH&)2$GCj*{4iZ<#6c2_3=+U|3J~Dd#TybPjGz`!7akOi`Ad?&98SCaupC?f+y4)9DC aK@T-7d?m*JRuCO0fG(^+$|8?gAML5cyJrsEog9em%%l-yE_C38r)^)^WClA z*6#fA>eamJTUSn>KDXcNkS_Sy8u*$K6i6hHRW1hs4vqu`4h{zn4$j?%)y>`sY;122 zW^uQ*DNtXv%V&Gl~_$sW{T zrQZrfAmP}*9~(>M>srD`5c*=<9FK<0k3{`hEy=M(_WX3baB*-*i;;sd(G<wDhf2XwDg^uhk1pLQq}2zc#W1EKjjA37=x7}!*~^YwnmY~HP(8=R4YAUv zG>e7Zd}Et)8dl?0vHH$tMe=?e2`akzr=1h1^V1ipD#ueVNxv)tml9vs;YmHvSiRuF zhBm1P1K!R)P_1F!;oCV9Qb>&u8btovH-O;$NJ-%-T*GFZ@TCZ)?|af9Lod?6SSlBv zaq^bY?X092;bF!V6Uk~r_=hh#a5H64T#0kxaM#uY{GFbMcnsG?X@cpxX9bKD2LGQq z1Bx7W+R0nw%<~~+-c#TC%9`Q8OOd~YZ&AJY46G7sX)A*|;HjFiYkl=6V7-j_1^f8f-B|aYi5h)>TQ*myJY<-F>KpzdI-_ z`dmEYTCtzAn=wgeO&uIyoZh9vAjA^>HpQTjc_r+=$!4>$`3)iLsCj-TY5v`YMM8F5 ztjP6;Iz-|j*M5P(b5uH60rl1-Jgl#c!Nn#7Z)ZXR~NJPnNm2Q^?vw+!2{@~>;S zw*Okj=05l6Zw0+LH?PeNcx5eBDuVkJh-UWV57l%&Ga;0i=fqg)F@a&z?XaIlcsR09k;qSVFok^u#*XeN} zq&^2t8Ub4#tebto3WKg3JRBih0*O8`BqM%RahL6V$iJVrWXzj9F!j_nnI)s=is`?jLz4N ze+u+yDof&)7F5Lo@2)*>kBwU$eTf+Tq~i=F6w3*ZqiQLc*gnxzp+s^NUP*l=g*+l- zKv7j1(xc2@ILSDu6AQh>_a}{->(p`2GIWV*9C0pkB>SEv3Xi6yqXbbcf()vTvYd;g z`gE-TZooub>iW=N7yU7=g^oQ5s^Nv*)j|8I;f9NkwD|>YJxT0hUseyibzT8&#^U7C z#W&f(+Y!=X1C1j-K`ukHpOE3 zOI!*X0-EA4?s_l{V|iOVYCyy@LQVSjqIl5>y-A=$PBbput(^T=76xF9g;)`IyQYie z;D7J?%SN)5tFeMc!^=MP488U#d4D zuNNY3FI{i9*&;q^!Y`+g$+!EL&DW^6msw88p|YjY;kXKSMb*4{W0XF{plj~?eSrd;`Jx-zw`l|hfsri9E#^qg9n_h z3ktjE(8=de)_DrwFoWA?kEh&h&4!Buh3hNs=!3~!5$|&f-#v)P^8lpzf zmrWpznWMSe2zh05AXMu1>z(oyeiz!^1jYpcCdHpzXl zIazacCvzfPQ3@qE@&UHxouue+s|5M_#by075WDx3O8)zX6~x+3unoJO;BQ;J$Hg`f zy+<&veMbKcS^5J19E{~n+ib)nNZPTWgClS{vTSCWo(pUIjiJZYyoQfnvZ-nXq zpb+z9f%fQ#hp?x&yy@N1mQC{nKdbVgMW<4(p{U+CL{s^I3}+iv2cv8Yr0fFR?Eb+; z2(Afnmb}R;2>^*flga6!Yqct#zbWVoDW2{sfc|C$!d@JS@J0fVU-pw$C(IgE+M6~#$JuUMw_hm!w3oJ-9puAQIE z(=Ub?hHGe1$e^=S+A_FjRTVc0xjf}JoO`k$X~&`0Rb7y{FZc;v|3q#IumK9iUB^VL z#`|u?CUIuy;hG++WGEgqjmjaaT`b8q*ytJh0vwK^WfRrq50AX$F=-J!I&sLQl*c-q zNikhnM5%@cuSggn0nE(fR_GlP`KZ6o{8b_0%O~-aAe?Q^JJpLNUqi+tZu4WZz~8ND z7K~X3y{p>B_@wXZC;_H=yG=803DKiPt<0Ik3Czs^Q={0gGOyUt6P(B*qOB>v##zwn zZs-*ceh7sT)|+_MmzIDWj>%S-(LA^edOGy0?Fop>VrRO+0t`z5>NUs=Si@LCS9TD( z0xau4@KUJZ<@1(r+#jqroiZ*NgeUDoC-!}aSF2c#T%V7zPUZ8ThE{wA|Xv7|zls@gAK5JET;fOF+v0dT|9BI;)<}hUPo@?mSHLap)yg+a#XJE<-NJTpCh!)79&Y zCD3bnka*lk@_T;f`uPRgKb@Vla9}O@r=~@dkiK(5NWH~thzXSb+JtMILldI$G-o#W z;y*xIPH(1V3&Zi33MxH(DlDxYWkck{pZwn6U^vz@)~c7wnCR?zN31nSm?6Z$i%@Rn zFw>qA5ZO#oNe|Eh`Uf^5fN^<&THq#hFi_}Hk%IWYOTm}6kOo1kv;d=b0tFAgQC-?| zdgv_ZpEbajxwWI;z-SPS(aoh~d&;D6u7cwjF**%4b@gKwGLICT#&2jE_k6e&pyWNE zgm_Jan|<5FXNbta7V{Cl*63D&hux)_9nkn=WpalYh`5hLmR5(S?CSx{fG*5H>Q_`y zKfpI;YsJXk5J>@-eAn)FY+ZTBgBAU=K6r;pUs7InEEf?CqAj<%G+<9TAGiKDU213{ zny~?TJ#>x5>1q0i($)vwj;m4=2BzZ%>E`OTwy*g{b!*QZ#{q1B{t5e_eSwCVT3UyQ zz{Py(gbG@RZjIXYrFf|&1j*hfQioBw9s$|Z?j9DjMlu9csS8ivbgx7AsIFxW2=&qe zX++!)tE?r6qJmA2e;-g98MJs`$+pU)%VsW<6^%w~ntdE#wG2BbQGcdQ_SdWqk^q2e|t zd)Gy8ik58&57TWkbSu-XwaU$73_>T6Y?PiqV+t^DnWxY=zzD$giKV=gf;tEP#&ZDR z0EAE4Pfc3g(!nj`W#g!#&F$9cQ5dl3WNc0jLTIAXR+w)@hyDBehZooPS$FKUUP1^K zv_!xmQe4DoR&bN%D|%nhmHz^1BmG{64X86Wu}PHbbiB!s-UwsnrnyfNyX zE%LlD7IH|0_4?mbK9ibC{TkrMbHsv(BW}?2BU*^V(NE=2c3f+frWzew#_^{b9sDw_ zbVDfDS4*ZEJFc&?-~Dob>+p;;ypY)dG)hEvPHmRB=`;y{3s;!X%=ydE>vKZ@$Q<>? zH>3U`cZii{=1|N;+lLTUf0ukOV!ov>%3HTEuVp>NqV(cZT~6co4Yw|g)uw$ZNDT5Z zeXeTotJ}Hj0?KJ~k{7b7U){vA-qj^T7;irt0^g7t>xlI`M;MU5wi2UAU@f&yb5w`) z+>Wh%a+N`F-OI+)rl(v{u!k&S!@CgvS3iEhtnpR{{jXn@r3u=X8>l*RV>-9PjouQa zeKvJUSRn|QfaO*>0v0U9RSb^ECED<1sNAIn_XjPDdi~5ZqbSe+CDBv%>Li{e1bC_* zrO>Rif@Z^|o3NW|!4L^Afef{~{+;+~N&lB>AB#+LmEMd4@(QF>4eUyopMmd!QC65S zBgj)V>r!pClq>-73M>b@A%Oa!lf3@9J32g`M*JUa%5BYALUVg@E5Ipui)oInq^;HN z*d{@@KSruRz-X_cuybct3BR>+DJT>pY2MnzPJ$ZvA$w0)@IA+-Oe7WAuHTD4Dvyu4>Iv3ck%_I?htx2N&==v)~p2}8Lfh`PD zYwEd7RcE3*JEog}RI!&fBZ$cDS(r+ALi-WaSnB?70-h(1u@2OsX5tIA`PjVoPx_30 z&+T~0NX+##K7{$bYn$DApP&>E@W?d+>I^HvbInKM+98D@ojNpITGJj4rwa}3f^s8= zaw6xmMyLc1YANn4f8fz0PXDy7)ns%##(}{6alJ!J;(qRTPY- zEyul_Y)=m`ZBi{x_-q0?Lb9u_qp7m>C?SU>(sj4%uZ!ZRI1ZhE>&Jov+`yx1Kih8W znq9jZwH;VOvME{0 z3LRyc?2+@-lmi4her#4dM(X9&bL(&uxFWo2C|O;Cj;W>5$xz89$A04R2ba<{04)6v zwgdTpyP7c&`-6`&a;8fl1g4hY-N%kYS;hdU_-d(hfLI20=1ll5;ZsA&V)vyLwq&lz zV$lQo2|J-1W0)8?3#>9CptE|3RY+P-rRSfda7(}z^&BenDr@|@5ZLE!jC&iQ=5#Cj z*O;*1%I(nBHwH#Ed3Lo>8W=+cd2Jl0`{hmJfD+MLt4>K)&>^iPSo5MyuB)O1{qkSM z>fw=uNpMb*a@qh!)5hon)42izl4L(4(>#XX^zr2XeEL}@BJ)@03wkC-b8?h82%d+c z`4{ayq9vP+AE=4{!phsNVZWY&oHDt9bjF+ylvm>@GT5XUgSfH7J0J}_;&uj7C+$y8 z*;XV)Muh9h$v|>}N-gvNcOKa?c>8rrME&=gUte_iu*bQL34DL{*@Y$r`0E-s)oTgI zT&PC2_Ag$lT6O*;cp9*7DIxR*vIjQ?ur8r@lCaNrH*wo+VeEve+)NN%J0UWp5d2XjkY_Z|LZ(VoK7x*^Lcn6e#M=s~+&B@uaSC|{4F4o>s zAZPh&ofvdmT2C;jziCp%e-)(@x@l$n`k|8UGo@I?^lE8%z|S>`UD0Cw>lpU$gHUD* zFAB~pNO~pAp}eN5BdZMVhy~pCp3P-SeBX7($FnBERW$^3|s4I%mdK9`X6|`Xs=Cv$EE(8^AUp(Q-Nhj(SOgkn%wcK{Si+J~gZ$2xX@n2nX}?FK(EH0&MX7o;We_{tif`5PhXZx#Ph z_HC%bPS$g4Ua~-2hiVeHB0~>q)7l;dKYw+L%HlU#PPFrj2#^_b>7P`|8pdfzZm?-# z_^$%Ett342-T1?F8*u)c;rag*jrC=Xs*zTqn$c7JMkn$uCVg|^kZ^_#H~?}W^LsUm zeJkN9oj7Rw|0ICe?Xa8-G72Gg9=WI*L+Lz7P}0FPeDIhu<>>uUvk&%2L{Ou{-}M**`XrTqh1njkY!W zzT`?UBg%g$PTc2x^_z_UJAv9C8_W*e3W37!Y;lgB5P6RIF6;+yVv`#D8|&>tEf5OR zc(xYL@0Db2z|&$NrP1k1r++0&dlqSO2v?jsI#*cv6WaoWAaKeC(Hdj{7#MeQAslp4 zk)X4PRnaQWv+IH4X{6cDj?@B%lKUC4F~S_bNdWx$)l1(uH_>FV(Fd`#&raIQ ziWn21hX=VDr*^~r5lwTOO0clZw9MJVJJ2?8=HYO_&JR{;I@jT68s~9WN=u8Bg5XP) zc7u;AyEV2?XSEHN{0Nq+Qa2y-xHNHuYcvHhLL0Q>5qGt=PJN!;$am}UZ;16Dx&BG^ zd}YPc&D^oU=Ced6lfDn|>RD9P`J0;XLwfN%`U%opqqvPhsOZfxu8DgUk=ECqH=r+b zzn_-s`2=(v5>{G|kG>+zhr!hyn4h#Sqj>~KkhC*iywtWFWwJ~}ZzRcvVeB1KKYsu7 z3_)5FM=Xqc!+8p9TjN7&JIeTDYqcX=B^Tj17^)6feMDuGb+RoLE( zeuQJUEwzpRY5b`1l#XJUVQcg|^7GyfdW(_Hc zHfX@rTNuI{NpfA3ZTxFzYLIK!2oc8>BW!IejaKC;v7;Z4;U$kXC;yhc zf@)UoCDPVJK*K?DhPjo7Z6CBA!y$Bp+&lP$j4j+Km3te6@0nn|5{6W*egcAt3%N-J zzDs&M&?ITU1&J3r(a*wY-U*EYtjMaOfZ*LsDu}Ou%BsZ8l*y|mIcgsvHn-iva;g)b zm|9Y>zRfTf4QQ2J>10egO+8I>r&N)r8C~?z^dr#j}a06i!*D3|W1mxL+oY1S%k=lH>|d5q&6d z&`!@8@DE7R6N!za4{|Xh>B?2#TDN4(^z5mDXPr`~dsQW=eE5`$8V1;yu<#F;nDP1S zKB!eTD$CJfu21|1E8Z4z@{xmG##%<08CT4^CZhMLTEevU_3|PzH{t%W;uR0 zE(nA2O-REZyoXyF$03<2NY1obRH4q?@f!2FPBP@v1|ZhG-^H zn1@@ORo`;k`O+g0-a?4qN8Bcq7BN_>V6Hph4ojdh*rSYdQu69zrMaiFgwPqN7Tnlg zAzqr(24Vk>bL77DGmFkqGLJ)-POV`34))%ye_{4ngDvTjdx**ze((2};H?RbA z;5T@=jMKo&J>&XS!0JFBhBsgn!}%My(|6zB2j5x1 z8xXaN)cY=K-YlvX*4nft*UDb$p6dNdf1-B^tSl^_(x`zte_y)Ypz>QqX%yAGI2DCy zA300%C5xWMANu@JJDif+rWQM7Cgm(+8ZyR>Hs8|@E}dDcT_V>E!7YppuuTL_0HjgR zMo1I6QqengEVD0>m7H>c>w9QzB{2{EGCRB z>6MD&XD0NQCCO4hFt~IonLv$7!C|kTg^;@&IX;3Fvo)V? z*F81;{($ke zCGbbmK2t-noHv$)$+HS4W@B=TIH+ggi>A?PGzgMY6yz2HE1)iVKmVI}H4RgBM?66% zTMWjJ?+}rNTz*&`7V`8Z#y8*akvZOAeSWIh=Fn8~p!h*ug{#8mlt$jYwrk<2wSg;a z3Utz+C>mFd!q-YU{F7~lLaJMpnBC;q>;jmUr=SFTAmJ5jI|^EGg)HQ63w zSiZXLI}9M?PS)sl8iuM_0`C-!s_%~z;<&qnW!`s&o)E^m(2~pjgbHe;9bj8E+0V@a z013Ikq~OMQ*cH&Yj(J+jZ0Qm|S}ZN!;c1vnE8&J-Wk^~4GAHD~wqPpZMpym#T^~P) zAlmob4qGFt+AB*}cqq$Fie~@*22!~xJvQ7DrkPl1U@)a_^6QTi0btYvO+nA3ps8xu zGzw9t`ixR?u#z-TRPEtAqNSWoC6=Aqc`ngdq@qZgOobN66QhzAMBvDpH{B4-rL601 zd6s#yC(HL}6yZ{ghcP%ectZ#UH2H23tYb9;TcCVHZtqhDWMm>EBvxlY5YzGH^giNc zl3oB~0^kXBRUXNRtiq@G&CVingX689>O^I*I+lRp}|JC}M5zz&!Zv5qVf zj+?yQtwvG;ZKgG-3w3k0!AI_`TNjqXCu@i|z(`eVKxt0d?a?>;GPh z*9mDGkGvXy42^tRUfkIQaF!|#{Ie`6=1;mf;F@P!;Gw>NiyZ3gtOZLwL2QI4JC zguqD#tUh0~NlD(<*go+%SN$Yg0OQ-sFKxAaSYEn}nK{q&B}h>hlxETPK2Eb~Ha(N^eOZm zrL|%%rhwpUNlXHc$pe#r{n@eE6u@yzLwTr|+%!3TsCTZ}gOO}xK&16#RxY$+T)9Hp z{v>rF6i9t@q={(t_m^%-|LvSBrQRwS9mmm&2pdrci?08g@&`BjkAb@>MakYh`x4C6 z@ylRjzNxs|_EcNpnWlqr@io1m`~#G!DfSlaNQiHWZl$DNLa?^0LU|Z|@8am|`r3=K zbs9=|y<}I6wdCqYi$lZoN>GKnilgIcI7h=m^KGBD*4=hU2#G^}MzTITC|}o7H4%*R z&-=RBxLE~%P>qXL)f8vO{Nt>71hja3rYGV?Ofl^#jGA0%CW~7FEZN#FP6<5+M43RIw7}3LDccVQsTvNGXMC)Jfi+!Y{oy@N+}h9V{RX9 zEV-g)ZnPe2W!db{`RZiNA1CD%Z50QWzoX|MR3(@Vj9P9;_V3X5reDZnmqWz|gJkfb zo8(}ST*yLn33mn&_gXhGXg|W>=)OP;;x)mX_OD`8L*5D5?(&Y(iksc4NXu)6nM|uf z$U;M~x%oDONQ>JQBwtJy|bSo(5Wi~x?~sX=KmUT5IzrQ*{12O9^G+^p(} z3|V$8L?l@JE7qt>kB{Hq2uT;M&ziYQ?I5rh%jD_`I&=Lo~^Mjg4WAdyJ!8Y0@4#Y&czg4QV?g;Dq zXsnWXu{+haL{3o|U_l`g5@B3xs+0@