|
PureBytes Links
Trading Reference Links
|
--- In amibroker@xxxxxxxxxxxxxxx, "Jerry Gress" <pleasenospamplease@xxx> wrote:
Hello,
Not sure if the below will help, source was somebody else's post to this
forum. Works on minute graphs but you could have something else to look at
to solve your problem.
Regards,
Jerry
/////////////////
PlotVOL = ParamToggle("plot Volume?","No|Yes",1);
VolColor = (C>O OR (C==O AND
(H-C)<=(C-L)))*ParamColor("VUpColor",colorGreen)+
(C<O OR (C==O AND (H-C)>(C-L)))*ParamColor("VDnColor",colorRed);
VolScale = Param("1/Vol.Height (TimeBar chart)(fraction of window)
5=1/5=20%",5, 1, 100, 1.0) ; // Timebars
if (PlotVOL >0)
{
Vheight = VolScale;
Plot(Prec(Volume ,0)," Vol ",VolColor,
styleOwnScale|styleThick|ParamStyle("VStyle",styleHistogram,
maskHistogram),Vheight );
}
PlotGrid(250,colorRed);
Plot(V,"",colorRed,styleHistogram);//styleNoTitle|
MA1 = Ref(MA(V,6),-1);
myvolcol = IIf(MA1 > 400,colorYellow,colorRed);
Plot((round(1*MA1)/1),"",myvolcol,styleLine|styleThick);
//Plot(MA1,"",myvolcol,styleLine|styleThick|styleNoLabel);
MA2 = MA(V,50);
//myvolcol2 = IIf(MA2 > MA2,colorYellow,colorRed);
//Plot((round(1*MA2)/1),"",myvolcol2,styleLine|styleThick);
Plot(MA2,"",colorBlue,styleLine|styleThick|styleNoLabel);
TimeBar = TimeNum() >= 161500;
TimeBar2 = TimeNum() < 161500;
EODTimeBar = TimeBar == 1 AND Ref(Timebar2,-1) == 1;
//Plot(EODTimeBar,"TimeBars",colorGreen,styleHistogram|styleOwnScale|styleTh
ick);
///////////////
-----Original Message-----
From: amibroker@xxxxxxxxxxxxxxx [mailto:amibroker@xxxxxxxxxxxxxxx] On Behalf
Of prasanta_r2007
Sent: Tuesday, June 16, 2009 10:37 AM
To: amibroker@xxxxxxxxxxxxxxx
Subject: [amibroker] REQUIRED VOLUME AFL (MODIFIED)
Dear members
I have fetched RT data via utility through broker terminal but problem is
that
volume information. I have getting total volume information but i need
individual bar volume information example- in volume window each volume bar
shows net volume i.e. 2nd bar vol =1st bar + 2nd bar and so on but i need
individual bar vol information. So, pl, send me or published Afl which will
give
each bar traded volume.
Thanks
------------------------------------
i HAVE ATTACED FETCHED DATA FOR YOUR REFERENCE. sO, PL, HELP. DATA IS BELOW----
----------------------------------------------------------------------
TICKER,DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
NIFTY_JUN,20090616,09:55,4439.00,4449.00,4439.00,4440.10,465550
NIFTY_JUN,20090616,09:56,4441.80,4448.80,4441.80,4446.95,805600
NIFTY_JUN,20090616,09:57,4448.00,4458.00,4448.00,4450.00,1152850
NIFTY_JUN,20090616,09:58,4450.00,4450.00,4443.20,4443.20,1365450
NIFTY_JUN,20090616,09:59,4444.90,4446.00,4439.35,4439.80,1584750
NIFTY_JUN,20090616,10:00,4440.00,4446.65,4440.00,4446.65,1796350
NIFTY_JUN,20090616,10:01,4447.10,4448.00,4445.25,4446.55,1928050
NIFTY_JUN,20090616,10:02,4446.50,4447.45,4441.25,4444.50,2079450
NIFTY_JUN,20090616,10:03,4445.00,4453.00,4445.00,4453.00,2217150
NIFTY_JUN,20090616,10:04,4453.00,4455.00,4450.10,4450.10,2313500
NIFTY_JUN,20090616,10:05,4449.90,4454.90,4449.50,4454.25,2418550
NIFTY_JUN,20090616,10:06,4455.15,4455.90,4448.55,4448.85,2535150
NIFTY_JUN,20090616,10:07,4449.00,4449.70,4443.00,4443.90,2628150
NIFTY_JUN,20090616,10:08,4442.70,4443.90,4439.90,4439.90,2721000
NIFTY_JUN,20090616,10:09,4440.30,4445.00,4440.30,4444.10,2812750
NIFTY_JUN,20090616,10:10,4444.00,4447.70,4444.00,4446.45,2867900
NIFTY_JUN,20090616,10:11,4446.30,4449.00,4446.30,4449.00,2915550
NIFTY_JUN,20090616,10:12,4450.00,4452.50,4449.50,4452.25,3005800
NIFTY_JUN,20090616,10:13,4453.25,4456.00,4452.00,4456.00,3116450
NIFTY_JUN,20090616,10:14,4455.80,4468.00,4455.80,4468.00,3433400
NIFTY_JUN,20090616,10:15,4469.00,4469.00,4464.25,4465.50,3672500
NIFTY_JUN,20090616,10:16,4465.50,4465.50,4460.00,4461.05,3790400
NIFTY_JUN,20090616,10:17,4462.00,4462.40,4458.10,4458.10,3869650
NIFTY_JUN,20090616,10:18,4458.50,4458.55,4455.00,4456.50,3945000
NIFTY_JUN,20090616,10:19,4457.10,4457.75,4452.00,4457.75,4042100
NIFTY_JUN,20090616,10:20,4458.00,4458.00,4454.00,4454.65,4109000
NIFTY_JUN,20090616,10:21,4454.30,4458.35,4454.00,4456.00,4157450
NIFTY_JUN,20090616,10:22,4456.00,4461.50,4456.00,4461.00,4211600
NIFTY_JUN,20090616,10:23,4462.50,4464.00,4462.00,4464.00,4264200
NIFTY_JUN,20090616,10:24,4463.50,4464.00,4460.25,4461.50,4342300
NIFTY_JUN,20090616,10:25,4461.00,4462.50,4459.00,4462.15,4382100
NIFTY_JUN,20090616,10:26,4462.00,4463.00,4460.00,4460.50,4428000
NIFTY_JUN,20090616,10:27,4459.00,4463.90,4458.00,4463.90,4489200
NIFTY_JUN,20090616,10:28,4465.00,4473.40,4465.00,4472.00,4714100
NIFTY_JUN,20090616,10:29,4472.90,4474.00,4468.00,4468.00,4829750
NIFTY_JUN,20090616,10:30,4470.25,4471.00,4468.60,4470.00,5061950
NIFTY_JUN,20090616,10:31,4469.00,4469.70,4466.50,4468.45,5144550
NIFTY_JUN,20090616,10:32,4468.45,4468.45,4463.00,4463.70,5227300
NIFTY_JUN,20090616,10:33,4464.30,4465.40,4463.00,4465.00,5276150
NIFTY_JUN,20090616,10:34,4463.00,4466.00,4463.00,4465.55,5317800
NIFTY_JUN,20090616,10:35,4465.30,4468.95,4465.05,4468.95,5381600
NIFTY_JUN,20090616,10:36,4471.00,4471.00,4468.90,4470.00,5514050
NIFTY_JUN,20090616,10:37,4469.00,4469.00,4466.50,4466.50,5540350
NIFTY_JUN,20090616,10:38,4466.20,4469.00,4465.70,4465.90,5591800
NIFTY_JUN,20090616,10:39,4466.00,4466.60,4464.25,4466.00,5639900
NIFTY_JUN,20090616,10:40,4465.80,4467.00,4465.35,4466.05,5690750
NIFTY_JUN,20090616,10:41,4464.15,4464.60,4461.85,4464.20,5786000
NIFTY_JUN,20090616,10:42,4463.90,4468.00,4463.90,4465.90,5863350
NIFTY_JUN,20090616,10:43,4466.10,4468.55,4466.10,4467.00,5928900
NIFTY_JUN,20090616,10:44,4466.00,4466.00,4462.30,4463.70,6013000
NIFTY_JUN,20090616,10:45,4464.00,4474.80,4464.00,4474.80,6106250
NIFTY_JUN,20090616,10:46,4473.00,4473.00,4470.00,4472.00,6197850
NIFTY_JUN,20090616,10:47,4472.00,4479.05,4472.00,4477.00,6383550
NIFTY_JUN,20090616,10:48,4477.60,4481.90,4475.70,4476.15,6522200
NIFTY_JUN,20090616,10:49,4476.25,4476.25,4474.65,4475.00,6600500
NIFTY_JUN,20090616,10:50,4476.00,4476.65,4468.00,4468.00,6692150
NIFTY_JUN,20090616,10:51,4468.80,4471.50,4467.50,4471.00,6763650
NIFTY_JUN,20090616,10:52,4471.05,4476.00,4471.05,4475.15,6809050
NIFTY_JUN,20090616,10:53,4474.95,4479.65,4474.95,4478.05,6886500
NIFTY_JUN,20090616,10:54,4478.30,4479.00,4478.25,4478.95,6950850
NIFTY_JUN,20090616,10:55,4478.85,4483.00,4478.85,4482.00,7066300
NIFTY_JUN,20090616,10:56,4482.15,4483.50,4479.80,4479.80,7158350
NIFTY_JUN,20090616,10:57,4479.80,4479.80,4471.50,4471.50,7258750
NIFTY_JUN,20090616,10:58,4472.00,4474.50,4472.00,4474.50,7347700
NIFTY_JUN,20090616,10:59,4473.50,4473.50,4469.05,4471.20,7431350
NIFTY_JUN,20090616,11:00,4472.10,4472.40,4468.00,4470.00,7482800
NIFTY_JUN,20090616,11:01,4468.20,4471.50,4468.20,4469.50,7523900
NIFTY_JUN,20090616,11:02,4469.95,4470.10,4466.30,4468.15,7579900
NIFTY_JUN,20090616,11:03,4467.70,4469.00,4466.10,4467.50,7645000
NIFTY_JUN,20090616,11:04,4467.45,4470.00,4465.00,4469.75,7728350
NIFTY_JUN,20090616,11:05,4470.00,4472.50,4469.75,4472.50,7793300
NIFTY_JUN,20090616,11:06,4472.00,4474.00,4471.20,4472.40,7838650
NIFTY_JUN,20090616,11:07,4473.15,4475.10,4473.15,4475.10,7882500
NIFTY_JUN,20090616,11:08,4476.00,4478.00,4476.00,4478.00,7936950
NIFTY_JUN,20090616,11:09,4478.00,4484.00,4477.70,4481.00,8066450
NIFTY_JUN,20090616,11:10,4480.90,4483.50,4480.50,4483.35,8131650
NIFTY_JUN,20090616,11:11,4483.10,4490.00,4483.10,4490.00,8313100
NIFTY_JUN,20090616,11:12,4489.85,4490.00,4486.05,4486.40,8452800
NIFTY_JUN,20090616,11:13,4486.90,4491.50,4486.90,4490.05,8557450
NIFTY_JUN,20090616,11:14,4490.05,4490.05,4487.95,4488.00,8629150
NIFTY_JUN,20090616,11:15,4487.30,4490.00,4484.55,4485.00,8738150
NIFTY_JUN,20090616,11:16,4482.00,4482.80,4479.95,4482.80,8893450
NIFTY_JUN,20090616,11:17,4481.70,4482.90,4481.70,4482.00,8945700
NIFTY_JUN,20090616,11:18,4482.80,4485.00,4482.50,4484.70,9023700
NIFTY_JUN,20090616,11:19,4484.15,4488.00,4484.15,4486.25,9070450
NIFTY_JUN,20090616,11:20,4486.25,4493.75,4486.25,4492.70,9138250
NIFTY_JUN,20090616,11:21,4493.00,4493.00,4491.00,4493.00,9211900
NIFTY_JUN,20090616,11:22,4493.50,4494.00,4492.00,4494.00,9297600
NIFTY_JUN,20090616,11:23,4494.05,4494.05,4490.10,4490.10,9348250
NIFTY_JUN,20090616,11:24,4490.90,4490.90,4487.10,4487.70,9379250
NIFTY_JUN,20090616,11:25,4487.15,4490.50,4487.05,4487.80,9424000
NIFTY_JUN,20090616,11:26,4487.80,4492.50,4487.70,4492.50,9495700
NIFTY_JUN,20090616,11:27,4492.00,4501.30,4492.00,4500.05,9727550
NIFTY_JUN,20090616,11:28,4500.05,4503.50,4497.50,4503.50,9893450
NIFTY_JUN,20090616,11:29,4505.00,4505.00,4499.05,4499.05,10048600
NIFTY_JUN,20090616,11:30,4499.95,4505.70,4499.95,4504.00,10210750
NIFTY_JUN,20090616,11:31,4504.00,4505.35,4501.55,4501.55,10307650
NIFTY_JUN,20090616,11:32,4501.25,4501.90,4493.05,4498.00,10423400
NIFTY_JUN,20090616,11:33,4498.00,4499.25,4497.00,4499.05,10489750
NIFTY_JUN,20090616,11:34,4499.90,4501.45,4499.00,4499.10,10567850
NIFTY_JUN,20090616,11:35,4499.30,4502.00,4498.15,4501.00,10629800
NIFTY_JUN,20090616,11:36,4500.90,4506.00,4500.90,4505.00,10687600
NIFTY_JUN,20090616,11:37,4505.00,4508.00,4505.00,4507.70,10747850
NIFTY_JUN,20090616,11:38,4507.10,4507.10,4503.00,4503.65,10820050
NIFTY_JUN,20090616,11:39,4503.95,4508.00,4503.45,4507.90,10930250
NIFTY_JUN,20090616,11:40,4506.55,4507.15,4504.30,4505.15,11005250
NIFTY_JUN,20090616,11:41,4504.75,4504.75,4500.00,4500.00,11100450
NIFTY_JUN,20090616,11:42,4500.20,4500.30,4498.25,4500.30,11152250
NIFTY_JUN,20090616,11:43,4501.40,4503.00,4499.25,4502.20,11182950
NIFTY_JUN,20090616,11:44,4502.70,4509.50,4502.50,4509.50,11287950
NIFTY_JUN,20090616,11:45,4508.00,4508.00,4503.00,4503.00,11440650
NIFTY_JUN,20090616,11:46,4503.55,4506.00,4502.00,4502.00,11508150
NIFTY_JUN,20090616,11:47,4501.55,4501.65,4496.60,4498.00,11590600
NIFTY_JUN,20090616,11:48,4499.00,4499.00,4493.00,4494.70,11703650
NIFTY_JUN,20090616,11:49,4495.00,4496.90,4492.25,4495.10,11767550
NIFTY_JUN,20090616,11:50,4496.10,4498.00,4495.00,4497.00,11812550
NIFTY_JUN,20090616,11:51,4496.25,4501.00,4495.40,4500.00,11846950
NIFTY_JUN,20090616,11:52,4499.90,4505.05,4499.20,4505.05,11906250
NIFTY_JUN,20090616,11:53,4505.05,4505.50,4502.95,4503.00,11954750
NIFTY_JUN,20090616,11:54,4502.60,4504.25,4498.50,4501.35,11995700
NIFTY_JUN,20090616,11:55,4500.00,4500.55,4497.00,4500.00,12028100
NIFTY_JUN,20090616,11:56,4500.05,4501.00,4496.50,4496.85,12061050
NIFTY_JUN,20090616,11:57,4496.30,4497.70,4495.00,4495.65,12106800
NIFTY_JUN,20090616,11:58,4495.50,4497.75,4492.50,4495.15,12167400
NIFTY_JUN,20090616,11:59,4494.20,4494.20,4490.80,4493.00,12285800
NIFTY_JUN,20090616,12:00,4493.45,4499.00,4493.20,4497.00,12366550
NIFTY_JUN,20090616,12:01,4497.70,4500.15,4497.70,4499.00,12439450
NIFTY_JUN,20090616,12:02,4499.95,4502.00,4499.95,4501.80,12496650
NIFTY_JUN,20090616,12:03,4500.00,4500.00,4493.30,4498.70,12556700
NIFTY_JUN,20090616,12:04,4499.85,4501.50,4499.10,4501.00,12611400
NIFTY_JUN,20090616,12:05,4500.40,4500.40,4494.55,4494.55,12677000
NIFTY_JUN,20090616,12:06,4495.05,4496.50,4494.00,4496.00,12722150
NIFTY_JUN,20090616,12:07,4497.00,4498.00,4487.00,4487.90,12802050
NIFTY_JUN,20090616,12:08,4489.00,4491.05,4487.60,4488.35,12870150
NIFTY_JUN,20090616,12:09,4488.90,4490.90,4487.00,4488.55,12924350
NIFTY_JUN,20090616,12:10,4487.10,4487.10,4479.90,4482.85,13147050
NIFTY_JUN,20090616,12:11,4483.10,4485.00,4482.00,4484.15,13215600
NIFTY_JUN,20090616,12:12,4484.20,4488.25,4484.10,4487.80,13274000
NIFTY_JUN,20090616,12:13,4487.00,4487.00,4482.50,4482.50,13312950
NIFTY_JUN,20090616,12:14,4481.25,4481.70,4478.10,4481.70,13388550
NIFTY_JUN,20090616,12:15,4481.65,4483.70,4480.40,4483.00,13438450
NIFTY_JUN,20090616,12:16,4484.00,4485.65,4483.00,4485.00,13467300
NIFTY_JUN,20090616,12:17,4485.90,4487.60,4485.90,4486.15,13511750
NIFTY_JUN,20090616,12:18,4485.25,4485.80,4482.05,4482.10,13540300
NIFTY_JUN,20090616,12:19,4482.10,4485.00,4481.25,4485.00,13579000
NIFTY_JUN,20090616,12:20,4484.00,4487.00,4483.30,4486.30,13633350
NIFTY_JUN,20090616,12:21,4488.50,4490.00,4487.55,4488.00,13697850
NIFTY_JUN,20090616,12:22,4487.85,4489.80,4486.35,4489.80,13728650
NIFTY_JUN,20090616,12:23,4490.00,4493.00,4489.35,4493.00,13774100
NIFTY_JUN,20090616,12:24,4492.25,4494.55,4492.25,4493.80,13829800
NIFTY_JUN,20090616,12:25,4494.00,4494.00,4492.00,4493.10,13866400
NIFTY_JUN,20090616,12:26,4493.50,4493.50,4490.00,4491.50,13920900
NIFTY_JUN,20090616,12:27,4493.00,4494.00,4491.30,4494.00,13962750
NIFTY_JUN,20090616,12:28,4495.80,4505.00,4495.80,4503.25,14196200
NIFTY_JUN,20090616,12:29,4502.90,4503.70,4501.00,4501.10,14258000
NIFTY_JUN,20090616,12:30,4500.90,4502.00,4499.95,4502.00,14308300
NIFTY_JUN,20090616,12:31,4502.05,4505.95,4501.50,4505.25,14372050
NIFTY_JUN,20090616,12:32,4506.45,4506.45,4503.00,4504.10,14438100
NIFTY_JUN,20090616,12:33,4504.35,4508.00,4504.10,4505.50,14488700
NIFTY_JUN,20090616,12:34,4505.80,4517.00,4505.80,4516.00,14755050
NIFTY_JUN,20090616,12:35,4516.00,4516.70,4513.00,4513.25,14872400
NIFTY_JUN,20090616,12:36,4513.50,4518.10,4513.50,4518.00,15040800
NIFTY_JUN,20090616,12:37,4517.90,4518.80,4514.00,4514.05,15129650
NIFTY_JUN,20090616,12:38,4514.10,4517.20,4514.10,4515.00,15216600
NIFTY_JUN,20090616,12:39,4513.50,4514.60,4513.50,4513.55,15245800
NIFTY_JUN,20090616,12:40,4513.25,4516.10,4513.25,4514.90,15292150
NIFTY_JUN,20090616,12:41,4516.00,4523.00,4516.00,4522.00,15489450
NIFTY_JUN,20090616,12:42,4523.00,4524.70,4520.00,4521.25,15573650
NIFTY_JUN,20090616,12:43,4521.65,4522.00,4520.00,4522.00,15618750
NIFTY_JUN,20090616,12:44,4523.50,4525.00,4519.00,4519.00,15671000
NIFTY_JUN,20090616,12:45,4518.70,4518.70,4515.60,4516.30,15713400
NIFTY_JUN,20090616,12:46,4516.50,4517.20,4511.25,4514.00,15766550
NIFTY_JUN,20090616,12:47,4515.00,4515.00,4513.50,4513.60,15804250
NIFTY_JUN,20090616,12:48,4513.00,4514.20,4511.00,4511.75,15855750
NIFTY_JUN,20090616,12:49,4512.00,4513.00,4508.30,4509.55,15922850
NIFTY_JUN,20090616,12:50,4509.35,4512.00,4509.00,4512.00,15960100
NIFTY_JUN,20090616,12:51,4512.10,4512.40,4510.00,4511.00,16009750
NIFTY_JUN,20090616,12:52,4510.60,4514.90,4510.50,4514.05,16055950
NIFTY_JUN,20090616,12:53,4514.05,4514.05,4511.00,4511.00,16111350
NIFTY_JUN,20090616,12:54,4510.25,4510.25,4506.05,4506.05,16203400
NIFTY_JUN,20090616,12:55,4506.00,4506.00,4501.00,4501.10,16379050
NIFTY_JUN,20090616,12:56,4501.50,4504.00,4495.65,4498.00,16518450
NIFTY_JUN,20090616,12:57,4497.00,4498.00,4495.80,4497.00,16570300
NIFTY_JUN,20090616,12:58,4498.00,4504.80,4497.50,4504.80,16628550
NIFTY_JUN,20090616,12:59,4503.90,4507.80,4503.90,4505.00,16681550
NIFTY_JUN,20090616,13:00,4504.60,4507.90,4502.40,4506.25,16729450
NIFTY_JUN,20090616,13:01,4507.50,4510.10,4507.50,4509.00,16779200
NIFTY_JUN,20090616,13:02,4511.60,4511.60,4508.00,4509.90,16816450
NIFTY_JUN,20090616,13:03,4509.50,4509.50,4506.00,4508.70,16847150
NIFTY_JUN,20090616,13:04,4509.50,4516.10,4509.15,4512.00,16923050
NIFTY_JUN,20090616,13:05,4511.95,4511.95,4509.80,4510.10,16944650
NIFTY_JUN,20090616,13:06,4510.10,4510.10,4506.60,4506.60,16963000
NIFTY_JUN,20090616,13:07,4506.90,4510.05,4506.60,4508.90,17000050
NIFTY_JUN,20090616,13:08,4508.00,4508.50,4506.55,4507.05,17040250
NIFTY_JUN,20090616,13:09,4507.00,4507.05,4501.50,4502.25,17081600
NIFTY_JUN,20090616,13:10,4502.30,4504.00,4502.05,4503.50,17130350
NIFTY_JUN,20090616,13:11,4503.55,4508.00,4503.00,4503.00,17173100
NIFTY_JUN,20090616,13:12,4503.50,4507.45,4503.50,4507.45,17195300
NIFTY_JUN,20090616,13:13,4506.95,4508.60,4505.00,4507.80,17217450
NIFTY_JUN,20090616,13:14,4507.75,4509.00,4505.75,4505.75,17244450
NIFTY_JUN,20090616,13:15,4506.00,4507.00,4504.25,4504.25,17263550
NIFTY_JUN,20090616,13:16,4503.75,4504.95,4503.00,4503.00,17289550
NIFTY_JUN,20090616,13:17,4503.10,4503.10,4491.00,4491.00,17443350
NIFTY_JUN,20090616,13:18,4491.90,4494.80,4487.00,4494.00,17613700
NIFTY_JUN,20090616,13:19,4495.30,4498.00,4495.30,4496.00,17704750
NIFTY_JUN,20090616,13:20,4495.50,4495.50,4493.55,4495.35,17778450
NIFTY_JUN,20090616,13:21,4496.00,4498.85,4496.00,4498.50,17811350
NIFTY_JUN,20090616,13:22,4498.85,4500.00,4498.70,4499.00,17848900
NIFTY_JUN,20090616,13:23,4498.00,4504.60,4498.00,4504.00,17884600
NIFTY_JUN,20090616,13:24,4504.80,4505.50,4503.00,4505.25,17941000
NIFTY_JUN,20090616,13:25,4504.00,4504.00,4502.55,4503.55,17974800
NIFTY_JUN,20090616,13:26,4504.00,4505.50,4502.25,4504.00,18011300
NIFTY_JUN,20090616,13:27,4504.10,4504.10,4495.90,4496.95,18049450
NIFTY_JUN,20090616,13:28,4498.00,4498.00,4495.00,4495.00,18088850
NIFTY_JUN,20090616,13:29,4495.00,4497.50,4492.90,4493.15,18131850
NIFTY_JUN,20090616,13:30,4494.00,4496.70,4493.00,4496.45,18155050
NIFTY_JUN,20090616,13:31,4494.25,4495.30,4491.15,4491.15,18183300
NIFTY_JUN,20090616,13:32,4492.00,4495.20,4491.00,4495.20,18223700
NIFTY_JUN,20090616,13:33,4495.65,4498.00,4495.65,4497.00,18263800
NIFTY_JUN,20090616,13:34,4497.75,4503.00,4494.85,4503.00,18319750
NIFTY_JUN,20090616,13:35,4503.60,4506.00,4503.60,4504.60,18407400
NIFTY_JUN,20090616,13:36,4504.90,4506.80,4499.00,4502.70,18485800
NIFTY_JUN,20090616,13:37,4501.00,4505.95,4499.90,4504.40,18520250
NIFTY_JUN,20090616,13:38,4504.40,4506.90,4504.00,4506.20,18554900
NIFTY_JUN,20090616,13:39,4506.80,4507.00,4503.25,4504.25,18586800
NIFTY_JUN,20090616,13:40,4504.15,4506.00,4503.65,4505.00,18606150
NIFTY_JUN,20090616,13:41,4505.70,4507.00,4504.15,4504.15,18666900
NIFTY_JUN,20090616,13:42,4504.25,4506.90,4503.25,4503.25,18709000
NIFTY_JUN,20090616,13:43,4505.00,4505.00,4499.00,4503.00,18765950
NIFTY_JUN,20090616,13:44,4503.00,4504.00,4501.00,4501.00,18804850
NIFTY_JUN,20090616,13:45,4502.95,4503.70,4498.00,4499.00,18836950
NIFTY_JUN,20090616,13:46,4498.00,4502.75,4498.00,4500.30,18865150
NIFTY_JUN,20090616,13:47,4501.95,4504.70,4501.95,4504.20,18884500
NIFTY_JUN,20090616,13:48,4506.00,4506.60,4504.00,4504.80,18925250
NIFTY_JUN,20090616,13:49,4506.00,4509.90,4505.00,4505.10,19020950
NIFTY_JUN,20090616,13:50,4505.00,4505.00,4502.55,4505.00,19060100
NIFTY_JUN,20090616,13:51,4504.80,4504.80,4497.25,4497.25,19121100
NIFTY_JUN,20090616,13:52,4498.00,4500.35,4492.60,4493.70,19233500
NIFTY_JUN,20090616,13:53,4493.20,4495.25,4491.70,4495.25,19287650
NIFTY_JUN,20090616,13:54,4495.10,4497.50,4493.35,4494.00,19320750
NIFTY_JUN,20090616,13:55,4495.00,4498.00,4493.40,4498.00,19351900
NIFTY_JUN,20090616,13:56,4498.65,4502.00,4498.00,4500.30,19419900
NIFTY_JUN,20090616,13:57,4500.30,4502.90,4500.30,4502.40,19463950
NIFTY_JUN,20090616,13:58,4502.90,4505.00,4502.90,4504.80,19510500
NIFTY_JUN,20090616,13:59,4505.15,4506.90,4504.95,4505.00,19539900
NIFTY_JUN,20090616,14:00,4506.40,4506.40,4502.70,4502.70,19555800
NIFTY_JUN,20090616,14:01,4502.70,4506.00,4502.70,4505.85,19574100
NIFTY_JUN,20090616,14:02,4505.70,4506.70,4501.50,4503.80,19601550
NIFTY_JUN,20090616,14:03,4503.85,4505.25,4503.00,4505.25,19625400
NIFTY_JUN,20090616,14:04,4505.90,4505.90,4502.25,4502.25,19640350
NIFTY_JUN,20090616,14:05,4502.25,4502.25,4498.05,4499.00,19670600
NIFTY_JUN,20090616,14:06,4499.10,4501.25,4499.10,4501.10,19695150
NIFTY_JUN,20090616,14:07,4502.50,4504.70,4500.00,4500.00,19734650
NIFTY_JUN,20090616,14:08,4501.85,4511.10,4501.85,4508.20,19902650
NIFTY_JUN,20090616,14:09,4508.00,4508.00,4505.00,4507.95,19964200
NIFTY_JUN,20090616,14:10,4506.25,4507.95,4505.00,4505.00,19986550
NIFTY_JUN,20090616,14:11,4505.50,4506.00,4504.85,4506.00,20006250
NIFTY_JUN,20090616,14:12,4506.70,4512.45,4505.90,4511.55,20058300
NIFTY_JUN,20090616,14:13,4511.70,4519.95,4511.00,4517.00,20216250
NIFTY_JUN,20090616,14:14,4518.00,4521.10,4517.00,4517.00,20358500
NIFTY_JUN,20090616,14:15,4516.00,4518.00,4514.00,4514.00,20430250
NIFTY_JUN,20090616,14:16,4515.15,4520.60,4515.15,4520.00,20486450
NIFTY_JUN,20090616,14:17,4519.90,4523.70,4519.75,4522.00,20587400
NIFTY_JUN,20090616,14:18,4523.60,4524.40,4519.15,4522.70,20651450
NIFTY_JUN,20090616,14:19,4521.20,4521.20,4515.55,4515.55,20684650
NIFTY_JUN,20090616,14:20,4514.85,4517.80,4514.85,4517.00,20721250
NIFTY_JUN,20090616,14:21,4517.70,4523.50,4516.95,4523.50,20771550
NIFTY_JUN,20090616,14:22,4525.00,4533.00,4525.00,4532.10,21105850
NIFTY_JUN,20090616,14:23,4531.75,4531.75,4528.00,4529.50,21192500
NIFTY_JUN,20090616,14:24,4529.50,4530.15,4528.00,4530.00,21246350
NIFTY_JUN,20090616,14:25,4530.10,4532.00,4528.10,4529.15,21307850
NIFTY_JUN,20090616,14:26,4529.00,4529.00,4527.05,4527.75,21359950
NIFTY_JUN,20090616,14:27,4527.00,4527.00,4524.00,4524.30,21408400
NIFTY_JUN,20090616,14:28,4525.90,4528.10,4524.60,4526.95,21442750
NIFTY_JUN,20090616,14:29,4525.25,4527.80,4523.00,4527.80,21485750
NIFTY_JUN,20090616,14:30,4527.90,4536.00,4527.90,4536.00,21615350
NIFTY_JUN,20090616,14:31,4536.55,4542.00,4536.00,4540.10,21850700
NIFTY_JUN,20090616,14:32,4541.50,4541.50,4538.00,4538.00,21980500
NIFTY_JUN,20090616,14:33,4538.00,4539.80,4537.00,4539.80,22020500
NIFTY_JUN,20090616,14:34,4540.00,4541.00,4537.20,4539.00,22110500
NIFTY_JUN,20090616,14:35,4539.00,4540.50,4537.05,4540.35,22161900
NIFTY_JUN,20090616,14:36,4540.00,4543.45,4540.00,4540.55,22248850
NIFTY_JUN,20090616,14:37,4540.00,4541.45,4539.55,4539.60,22299900
NIFTY_JUN,20090616,14:38,4540.00,4541.00,4539.20,4540.10,22355700
NIFTY_JUN,20090616,14:39,4540.70,4543.65,4540.70,4543.10,22413200
NIFTY_JUN,20090616,14:40,4543.25,4546.50,4543.10,4544.10,22534350
NIFTY_JUN,20090616,14:41,4545.25,4545.25,4542.00,4543.50,22586900
NIFTY_JUN,20090616,14:42,4545.00,4545.45,4540.60,4540.60,22660350
NIFTY_JUN,20090616,14:43,4540.00,4540.25,4538.35,4538.35,22722350
NIFTY_JUN,20090616,14:44,4538.00,4538.00,4535.10,4536.25,22793500
NIFTY_JUN,20090616,14:45,4537.25,4540.15,4537.25,4539.00,22847150
NIFTY_JUN,20090616,14:46,4539.25,4541.50,4539.25,4540.85,22894750
NIFTY_JUN,20090616,14:47,4540.10,4541.50,4537.25,4537.95,22929700
NIFTY_JUN,20090616,14:48,4537.40,4537.40,4533.50,4534.00,22996600
NIFTY_JUN,20090616,14:49,4533.60,4536.00,4532.25,4532.60,23063500
NIFTY_JUN,20090616,14:50,4532.30,4532.90,4529.50,4530.55,23163650
NIFTY_JUN,20090616,14:51,4530.05,4532.45,4530.00,4532.45,23225350
NIFTY_JUN,20090616,14:52,4533.25,4536.10,4533.00,4533.90,23271300
NIFTY_JUN,20090616,14:53,4533.50,4535.20,4533.00,4535.15,23299150
NIFTY_JUN,20090616,14:54,4534.15,4534.15,4531.65,4532.55,23335400
NIFTY_JUN,20090616,14:55,4535.00,4535.00,4531.00,4531.50,23361500
NIFTY_JUN,20090616,14:56,4532.25,4536.00,4532.25,4534.90,23387900
NIFTY_JUN,20090616,14:57,4535.00,4537.00,4534.35,4536.00,23417700
NIFTY_JUN,20090616,14:58,4536.45,4540.20,4536.45,4540.20,23465800
NIFTY_JUN,20090616,14:59,4540.50,4541.00,4539.00,4540.55,23510750
NIFTY_JUN,20090616,15:00,4541.00,4543.00,4538.00,4543.00,23555650
NIFTY_JUN,20090616,15:01,4543.50,4545.00,4542.25,4545.00,23637350
NIFTY_JUN,20090616,15:02,4545.00,4547.30,4543.00,4546.70,23736050
NIFTY_JUN,20090616,15:03,4546.50,4546.50,4542.60,4542.60,23775950
NIFTY_JUN,20090616,15:04,4545.00,4545.00,4542.00,4542.00,23838950
NIFTY_JUN,20090616,15:05,4539.00,4541.90,4539.00,4541.40,23918250
NIFTY_JUN,20090616,15:06,4542.00,4542.00,4541.00,4541.50,23956600
NIFTY_JUN,20090616,15:07,4541.85,4548.10,4541.85,4547.90,24056450
NIFTY_JUN,20090616,15:08,4547.00,4547.70,4544.70,4544.70,24127500
NIFTY_JUN,20090616,15:09,4543.90,4545.00,4541.95,4541.95,24185250
NIFTY_JUN,20090616,15:10,4540.20,4543.25,4539.90,4543.25,24246400
NIFTY_JUN,20090616,15:11,4543.50,4543.50,4540.65,4540.65,24299400
NIFTY_JUN,20090616,15:12,4541.05,4541.05,4539.00,4539.00,24354350
NIFTY_JUN,20090616,15:13,4538.30,4539.00,4534.35,4534.35,24417800
NIFTY_JUN,20090616,15:14,4534.15,4534.15,4524.70,4524.70,24628550
NIFTY_JUN,20090616,15:15,4525.00,4532.20,4525.00,4532.20,24757000
NIFTY_JUN,20090616,15:16,4533.95,4533.95,4529.10,4533.00,24838200
NIFTY_JUN,20090616,15:17,4532.00,4532.85,4528.15,4528.15,24903000
NIFTY_JUN,20090616,15:18,4529.45,4530.00,4522.10,4524.00,25037350
NIFTY_JUN,20090616,15:19,4524.00,4528.40,4524.00,4526.80,25142800
NIFTY_JUN,20090616,15:20,4526.70,4526.80,4518.00,4519.15,25371000
NIFTY_JUN,20090616,15:21,4520.60,4521.80,4519.00,4521.50,25481300
NIFTY_JUN,20090616,15:22,4521.85,4523.40,4521.70,4523.40,25567000
NIFTY_JUN,20090616,15:23,4523.25,4527.70,4522.90,4527.70,25689700
NIFTY_JUN,20090616,15:24,4527.80,4527.80,4525.05,4525.10,25765950
NIFTY_JUN,20090616,15:25,4525.05,4527.00,4525.05,4526.00,25882000
NIFTY_JUN,20090616,15:26,4525.10,4526.60,4521.00,4522.00,26030350
NIFTY_JUN,20090616,15:27,4522.20,4522.90,4518.00,4518.00,26216400
NIFTY_JUN,20090616,15:28,4518.50,4518.90,4516.70,4518.00,26435350
NIFTY_JUN,20090616,15:29,4519.00,4519.00,4516.10,4517.60,26744300
NIFTY_JUN,20090616,15:30,4517.60,4517.60,4517.60,4517.60,26769050
NIFTY_JUN,20090617,09:55,4500.00,4505.25,4497.00,4504.00,301700
NIFTY_JUN,20090617,09:56,4504.50,4504.50,4494.85,4496.70,499850
NIFTY_JUN,20090617,09:57,4495.05,4495.05,4489.20,4492.95,675750
NIFTY_JUN,20090617,09:58,4493.15,4499.40,4493.15,4498.70,820850
NIFTY_JUN,20090617,09:59,4496.00,4497.00,4490.00,4490.00,988450
NIFTY_JUN,20090617,10:00,4491.80,4491.80,4487.25,4489.00,1096500
NIFTY_JUN,20090617,10:01,4489.70,4496.10,4489.60,4494.90,1188000
NIFTY_JUN,20090617,10:02,4494.90,4501.25,4494.75,4501.05,1265150
NIFTY_JUN,20090617,10:03,4500.90,4501.90,4495.55,4495.90,1382450
NIFTY_JUN,20090617,10:04,4495.00,4497.00,4493.10,4496.15,1461500
NIFTY_JUN,20090617,10:05,4497.10,4500.00,4497.00,4498.05,1542550
NIFTY_JUN,20090617,10:06,4499.00,4501.70,4498.90,4499.00,1631950
NIFTY_JUN,20090617,10:07,4498.80,4498.80,4493.00,4496.80,1767650
NIFTY_JUN,20090617,10:08,4496.15,4498.90,4493.95,4496.00,1869350
NIFTY_JUN,20090617,10:09,4496.00,4497.90,4493.25,4493.25,1957450
NIFTY_JUN,20090617,10:10,4492.60,4495.00,4492.00,4492.00,2006150
NIFTY_JUN,20090617,10:11,4491.00,4491.00,4481.40,4482.00,2215650
NIFTY_JUN,20090617,10:12,4483.00,4486.25,4481.10,4486.25,2304150
NIFTY_JUN,20090617,10:13,4486.75,4486.75,4484.60,4484.60,2362650
NIFTY_JUN,20090617,10:14,4485.00,4485.00,4482.00,4483.70,2411250
NIFTY_JUN,20090617,10:15,4483.80,4485.00,4482.25,4483.80,2492100
NIFTY_JUN,20090617,10:16,4484.00,4487.00,4484.00,4487.00,2596050
NIFTY_JUN,20090617,10:17,4487.10,4487.80,4484.00,4484.00,2673900
NIFTY_JUN,20090617,10:18,4483.00,4483.00,4473.00,4474.70,2944650
NIFTY_JUN,20090617,10:19,4473.00,4473.65,4468.00,4473.65,3169850
NIFTY_JUN,20090617,10:20,4473.00,4475.50,4473.00,4473.00,3277100
NIFTY_JUN,20090617,10:21,4473.00,4473.00,4468.00,4468.15,3377950
NIFTY_JUN,20090617,10:22,4469.10,4472.95,4469.10,4472.95,3446950
NIFTY_JUN,20090617,10:23,4472.95,4476.00,4472.95,4476.00,3523200
NIFTY_JUN,20090617,10:24,4475.70,4475.70,4469.00,4469.00,3595650
NIFTY_JUN,20090617,10:25,4469.20,4476.00,4469.20,4476.00,3706600
NIFTY_JUN,20090617,10:26,4476.00,4476.10,4475.50,4475.70,3763700
NIFTY_JUN,20090617,10:27,4476.00,4476.25,4474.70,4476.25,3807050
NIFTY_JUN,20090617,10:28,4476.40,4479.80,4476.40,4478.80,3876300
NIFTY_JUN,20090617,10:29,4479.00,4483.10,4478.25,4481.00,3979900
NIFTY_JUN,20090617,10:30,4479.95,4480.80,4478.50,4478.75,4010050
NIFTY_JUN,20090617,10:31,4478.00,4478.70,4476.60,4476.60,4045900
NIFTY_JUN,20090617,10:32,4476.00,4476.00,4472.00,4472.85,4093800
NIFTY_JUN,20090617,10:33,4472.10,4476.65,4472.10,4476.65,4160200
NIFTY_JUN,20090617,10:34,4476.90,4479.00,4476.90,4477.45,4214350
NIFTY_JUN,20090617,10:35,4477.30,4481.70,4476.90,4481.70,4279700
NIFTY_JUN,20090617,10:36,4482.90,4484.55,4482.00,4484.55,4356800
NIFTY_JUN,20090617,10:37,4484.00,4484.00,4481.40,4482.55,4414850
NIFTY_JUN,20090617,10:38,4483.00,4485.00,4482.00,4482.00,4476700
NIFTY_JUN,20090617,10:39,4482.00,4483.90,4480.00,4480.50,4516950
NIFTY_JUN,20090617,10:40,4480.50,4484.70,4479.75,4484.70,4551150
NIFTY_JUN,20090617,10:41,4486.00,4488.00,4484.15,4488.00,4612250
NIFTY_JUN,20090617,10:42,4488.65,4490.80,4485.40,4489.95,4713000
NIFTY_JUN,20090617,10:43,4488.55,4488.55,4485.55,4485.70,4751950
NIFTY_JUN,20090617,10:44,4485.90,4486.40,4482.00,4484.00,4802800
NIFTY_JUN,20090617,10:45,4483.70,4487.20,4483.70,4485.00,4839400
NIFTY_JUN,20090617,10:46,4485.10,4485.15,4483.00,4484.70,4874600
NIFTY_JUN,20090617,10:47,4484.75,4484.75,4481.10,4482.95,4922350
NIFTY_JUN,20090617,10:48,4483.00,4486.50,4482.90,4486.00,4944150
NIFTY_JUN,20090617,10:49,4486.00,4489.00,4486.00,4488.00,4996650
NIFTY_JUN,20090617,10:50,4487.70,4493.00,4486.25,4493.00,5060500
NIFTY_JUN,20090617,10:51,4492.90,4493.00,4489.35,4489.50,5153700
NIFTY_JUN,20090617,10:52,4489.00,4490.10,4487.00,4490.10,5200600
NIFTY_JUN,20090617,10:53,4489.00,4491.20,4489.00,4490.15,5274000
NIFTY_JUN,20090617,10:54,4490.00,4490.35,4487.35,4489.20,5305900
NIFTY_JUN,20090617,10:55,4489.70,4489.70,4485.60,4485.60,5351850
NIFTY_JUN,20090617,10:56,4485.80,4489.75,4485.80,4489.35,5412700
NIFTY_JUN,20090617,10:57,4488.95,4488.95,4486.40,4486.50,5468350
NIFTY_JUN,20090617,10:58,4486.00,4486.00,4483.00,4485.00,5535350
NIFTY_JUN,20090617,10:59,4485.00,4485.00,4483.00,4484.00,5574150
NIFTY_JUN,20090617,11:00,4484.00,4484.25,4478.75,4478.75,5629700
NIFTY_JUN,20090617,11:01,4479.20,4480.00,4478.50,4479.95,5682300
NIFTY_JUN,20090617,11:02,4480.00,4481.30,4479.00,4481.30,5722000
NIFTY_JUN,20090617,11:03,4481.00,4481.80,4476.00,4476.00,5764350
NIFTY_JUN,20090617,11:04,4477.25,4478.50,4475.10,4478.50,5822900
NIFTY_JUN,20090617,11:05,4478.50,4478.95,4472.15,4475.25,5884700
NIFTY_JUN,20090617,11:06,4475.00,4476.00,4473.60,4476.00,5939650
NIFTY_JUN,20090617,11:07,4477.00,4483.00,4477.00,4483.00,6002050
NIFTY_JUN,20090617,11:08,4482.80,4487.00,4482.00,4483.50,6093800
NIFTY_JUN,20090617,11:09,4483.30,4485.00,4483.15,4484.50,6129350
NIFTY_JUN,20090617,11:10,4485.00,4491.00,4484.20,4491.00,6197000
NIFTY_JUN,20090617,11:11,4491.45,4491.70,4488.90,4490.00,6279550
NIFTY_JUN,20090617,11:12,4491.00,4493.95,4490.00,4493.95,6373600
NIFTY_JUN,20090617,11:13,4494.00,4494.00,4487.00,4487.00,6426800
NIFTY_JUN,20090617,11:14,4486.15,4488.00,4484.55,4488.00,6470300
NIFTY_JUN,20090617,11:15,4488.60,4491.50,4484.95,4484.95,6525150
NIFTY_JUN,20090617,11:16,4484.30,4488.00,4484.30,4487.50,6539700
NIFTY_JUN,20090617,11:17,4488.00,4489.00,4487.40,4488.00,6564900
NIFTY_JUN,20090617,11:18,4487.80,4489.00,4486.55,4488.00,6586900
NIFTY_JUN,20090617,11:19,4489.00,4489.00,4487.00,4488.80,6603200
NIFTY_JUN,20090617,11:20,4489.00,4492.80,4489.00,4490.00,6651250
NIFTY_JUN,20090617,11:21,4489.80,4492.10,4488.00,4492.00,6689850
NIFTY_JUN,20090617,11:22,4493.80,4494.50,4492.00,4492.00,6756400
NIFTY_JUN,20090617,11:23,4493.00,4493.00,4489.90,4491.75,6802700
NIFTY_JUN,20090617,11:24,4491.00,4492.00,4486.00,4486.00,6849350
NIFTY_JUN,20090617,11:25,4487.00,4487.30,4482.80,4482.80,6902800
NIFTY_JUN,20090617,11:26,4483.15,4483.20,4478.50,4478.50,6983050
NIFTY_JUN,20090617,11:27,4477.05,4479.00,4476.50,4478.00,7055300
NIFTY_JUN,20090617,11:28,4477.00,4477.00,4472.65,4473.55,7143800
NIFTY_JUN,20090617,11:29,4474.50,4477.90,4474.50,4477.00,7176300
NIFTY_JUN,20090617,11:30,4476.95,4482.00,4476.95,4479.95,7230850
NIFTY_JUN,20090617,11:31,4479.80,4479.80,4476.50,4477.05,7249750
NIFTY_JUN,20090617,11:32,4478.70,4478.70,4474.90,4475.00,7284350
NIFTY_JUN,20090617,11:33,4474.80,4481.55,4474.80,4481.55,7328550
NIFTY_JUN,20090617,11:34,4480.70,4482.00,4477.10,4481.50,7357700
NIFTY_JUN,20090617,11:35,4482.00,4482.00,4476.55,4476.55,7375750
NIFTY_JUN,20090617,11:36,4476.60,4482.10,4476.60,4482.10,7413150
NIFTY_JUN,20090617,11:37,4483.10,4483.95,4481.55,4482.00,7440700
NIFTY_JUN,20090617,11:38,4481.20,4484.90,4481.10,4484.90,7476100
NIFTY_JUN,20090617,11:39,4484.00,4485.00,4482.00,4485.00,7517850
NIFTY_JUN,20090617,11:40,4485.50,4488.10,4484.00,4485.35,7568000
NIFTY_JUN,20090617,11:41,4486.00,4487.95,4486.00,4487.00,7607200
NIFTY_JUN,20090617,11:42,4487.50,4489.00,4487.50,4487.95,7640200
NIFTY_JUN,20090617,11:43,4487.50,4489.50,4486.00,4486.90,7692100
NIFTY_JUN,20090617,11:44,4487.00,4492.00,4487.00,4488.55,7750550
NIFTY_JUN,20090617,11:45,4488.55,4489.00,4487.00,4487.00,7764000
NIFTY_JUN,20090617,11:46,4488.00,4488.45,4487.00,4487.15,7777800
NIFTY_JUN,20090617,11:47,4487.15,4488.75,4486.15,4486.50,7790400
NIFTY_JUN,20090617,11:48,4486.55,4486.90,4483.00,4483.00,7814100
NIFTY_JUN,20090617,11:49,4482.65,4485.90,4482.40,4485.30,7851800
NIFTY_JUN,20090617,11:50,4483.55,4484.00,4481.20,4482.00,7885600
NIFTY_JUN,20090617,11:51,4481.90,4483.10,4481.20,4482.10,7911600
NIFTY_JUN,20090617,11:52,4482.25,4484.40,4482.25,4482.85,7936800
NIFTY_JUN,20090617,11:53,4483.00,4486.00,4482.80,4485.00,7966000
NIFTY_JUN,20090617,11:54,4487.20,4490.05,4487.20,4488.00,8057200
NIFTY_JUN,20090617,11:55,4488.70,4488.70,4486.20,4486.65,8075450
NIFTY_JUN,20090617,11:56,4486.00,4487.00,4484.00,4487.00,8111750
NIFTY_JUN,20090617,11:57,4487.15,4492.30,4487.15,4492.30,8166850
NIFTY_JUN,20090617,11:58,4492.00,4492.00,4487.00,4488.35,8234000
NIFTY_JUN,20090617,11:59,4488.90,4489.00,4487.50,4488.00,8258300
NIFTY_JUN,20090617,12:00,4489.00,4491.80,4489.00,4491.00,8319650
NIFTY_JUN,20090617,12:01,4492.00,4497.00,4492.00,4494.00,8467650
NIFTY_JUN,20090617,12:02,4494.90,4494.90,4491.10,4492.00,8500250
NIFTY_JUN,20090617,12:05,4496.00,4508.20,4496.00,4508.20,8970250
NIFTY_JUN,20090617,12:06,4508.35,4508.35,4502.75,4502.80,9131950
NIFTY_JUN,20090617,12:07,4503.65,4507.00,4503.15,4504.00,9208750
NIFTY_JUN,20090617,12:08,4504.00,4505.00,4502.55,4505.00,9262600
NIFTY_JUN,20090617,12:09,4505.10,4512.00,4505.10,4510.00,9459800
NIFTY_JUN,20090617,12:10,4509.00,4511.00,4509.00,4511.00,9518800
NIFTY_JUN,20090617,12:11,4513.50,4513.50,4513.50,4513.50,9682450
NIFTY_JUN,20090617,12:12,4514.25,4514.25,4509.00,4509.00,9764000
NIFTY_JUN,20090617,12:13,4509.30,4509.30,4504.00,4506.20,9859000
NIFTY_JUN,20090617,12:14,4506.00,4506.00,4504.00,4505.40,9908500
NIFTY_JUN,20090617,12:15,4505.35,4508.25,4505.00,4506.95,9946400
NIFTY_JUN,20090617,12:16,4506.95,4510.30,4505.55,4510.30,9998550
NIFTY_JUN,20090617,12:17,4512.00,4512.00,4509.30,4509.30,10038450
NIFTY_JUN,20090617,12:18,4508.90,4516.00,4508.90,4515.10,10159850
NIFTY_JUN,20090617,12:19,4515.30,4518.20,4515.30,4516.70,10245300
NIFTY_JUN,20090617,12:20,4516.25,4518.00,4516.20,4516.30,10290400
NIFTY_JUN,20090617,12:21,4516.00,4516.70,4514.50,4516.00,10334500
NIFTY_JUN,20090617,12:22,4516.00,4522.70,4516.00,4519.00,10525800
NIFTY_JUN,20090617,12:23,4519.00,4521.80,4517.55,4520.70,10598300
NIFTY_JUN,20090617,12:24,4520.00,4520.05,4517.60,4517.60,10652400
NIFTY_JUN,20090617,12:25,4517.00,4517.00,4514.00,4514.00,10705450
NIFTY_JUN,20090617,12:26,4514.20,4514.60,4510.50,4512.90,10780700
NIFTY_JUN,20090617,12:27,4512.10,4512.90,4511.00,4512.90,10820100
NIFTY_JUN,20090617,12:28,4511.35,4511.35,4508.00,4509.20,10900900
NIFTY_JUN,20090617,12:29,4509.00,4512.80,4508.10,4512.55,10928300
NIFTY_JUN,20090617,12:30,4512.50,4512.90,4510.15,4511.00,10961650
NIFTY_JUN,20090617,12:31,4511.10,4514.80,4511.10,4513.15,10983050
NIFTY_JUN,20090617,12:32,4514.40,4516.80,4514.40,4516.00,11002500
NIFTY_JUN,20090617,12:38,4508.60,4508.60,4506.00,4506.00,11250550
NIFTY_JUN,20090617,12:39,4506.25,4508.10,4505.55,4508.00,11285700
NIFTY_JUN,20090617,12:40,4507.30,4509.90,4507.30,4509.20,11316350
NIFTY_JUN,20090617,12:41,4509.25,4509.25,4502.30,4502.35,11386750
NIFTY_JUN,20090617,12:42,4503.00,4504.00,4498.20,4498.40,11482900
NIFTY_JUN,20090617,12:43,4497.25,4499.50,4496.05,4499.00,11566250
NIFTY_JUN,20090617,12:44,4499.50,4502.00,4497.25,4502.00,11613650
NIFTY_JUN,20090617,12:45,4501.95,4505.85,4501.95,4502.20,11654550
NIFTY_JUN,20090617,12:46,4501.40,4502.00,4500.00,4500.00,11697500
NIFTY_JUN,20090617,12:47,4499.05,4504.50,4499.05,4504.50,11725300
NIFTY_JUN,20090617,12:48,4504.50,4504.85,4503.00,4503.95,11743700
NIFTY_JUN,20090617,12:49,4503.85,4507.00,4503.85,4506.95,11761050
NIFTY_JUN,20090617,12:50,4506.10,4508.00,4505.15,4508.00,11804200
NIFTY_JUN,20090617,12:51,4509.00,4513.00,4509.00,4513.00,11868000
NIFTY_JUN,20090617,12:52,4513.90,4513.90,4510.65,4510.65,11902650
NIFTY_JUN,20090617,12:53,4512.00,4514.00,4512.00,4514.00,11927200
NIFTY_JUN,20090617,12:54,4513.10,4513.10,4511.00,4511.00,11945750
NIFTY_JUN,20090617,12:55,4511.25,4514.70,4511.25,4513.00,11985250
NIFTY_JUN,20090617,12:56,4513.00,4513.00,4510.00,4510.50,12020450
NIFTY_JUN,20090617,12:57,4510.00,4510.00,4508.10,4508.10,12050500
NIFTY_JUN,20090617,12:58,4508.75,4509.70,4507.00,4507.00,12068600
NIFTY_JUN,20090617,12:59,4506.50,4507.00,4500.20,4501.00,12127000
NIFTY_JUN,20090617,13:00,4500.90,4503.00,4499.20,4502.00,12181300
NIFTY_JUN,20090617,13:01,4502.00,4502.00,4498.00,4500.00,12214050
NIFTY_JUN,20090617,13:02,4499.00,4501.00,4498.25,4500.70,12227150
NIFTY_JUN,20090617,13:03,4500.70,4505.35,4500.65,4503.80,12248900
NIFTY_JUN,20090617,13:04,4503.50,4505.00,4503.50,4505.00,12258350
NIFTY_JUN,20090617,13:05,4504.40,4505.50,4503.20,4505.40,12280050
NIFTY_JUN,20090617,13:06,4505.00,4507.00,4503.90,4504.00,12304700
NIFTY_JUN,20090617,13:07,4504.90,4509.90,4504.05,4508.50,12326150
NIFTY_JUN,20090617,13:08,4509.65,4510.00,4505.20,4505.20,12347350
NIFTY_JUN,20090617,13:09,4505.20,4506.00,4503.30,4503.30,12362350
NIFTY_JUN,20090617,13:10,4503.20,4503.20,4492.30,4493.70,12527200
NIFTY_JUN,20090617,13:11,4491.55,4494.00,4491.05,4492.50,12654800
NIFTY_JUN,20090617,13:12,4491.30,4491.30,4483.00,4485.50,12840700
NIFTY_JUN,20090617,13:13,4486.90,4489.35,4486.20,4488.00,12899400
NIFTY_JUN,20090617,13:14,4488.40,4491.00,4488.00,4488.00,12945450
NIFTY_JUN,20090617,13:15,4488.00,4488.30,4484.35,4485.35,13020650
NIFTY_JUN,20090617,13:16,4486.00,4487.00,4484.20,4486.00,13068950
NIFTY_JUN,20090617,13:17,4485.80,4491.00,4485.10,4491.00,13104150
NIFTY_JUN,20090617,13:18,4491.55,4493.90,4490.20,4493.90,13151150
NIFTY_JUN,20090617,13:19,4494.00,4495.00,4491.20,4491.25,13185450
NIFTY_JUN,20090617,13:20,4490.00,4490.00,4484.00,4485.95,13254450
NIFTY_JUN,20090617,13:21,4485.50,4487.60,4475.00,4475.00,13452700
NIFTY_JUN,20090617,13:22,4476.50,4479.70,4476.50,4479.00,13557700
NIFTY_JUN,20090617,13:23,4477.00,4477.00,4473.10,4474.00,13693700
NIFTY_JUN,20090617,13:24,4473.50,4479.25,4473.50,4479.25,13777350
NIFTY_JUN,20090617,13:25,4479.05,4479.05,4477.00,4477.00,13834700
NIFTY_JUN,20090617,13:26,4477.70,4480.10,4476.00,4476.00,13922400
NIFTY_JUN,20090617,13:27,4474.20,4474.50,4464.65,4465.00,14260350
NIFTY_JUN,20090617,13:28,4464.20,4464.20,4458.25,4462.00,14542850
NIFTY_JUN,20090617,13:29,4461.00,4461.00,4454.00,4459.95,14750950
NIFTY_JUN,20090617,13:30,4460.75,4463.90,4459.70,4462.90,14829550
NIFTY_JUN,20090617,13:31,4463.90,4465.70,4460.10,4460.10,14922000
NIFTY_JUN,20090617,13:32,4462.00,4466.50,4462.00,4466.45,14969150
NIFTY_JUN,20090617,13:33,4466.00,4466.00,4458.20,4463.30,15071800
NIFTY_JUN,20090617,13:34,4464.90,4465.60,4462.00,4462.00,15110100
NIFTY_JUN,20090617,13:35,4460.35,4463.80,4458.00,4462.00,15180900
NIFTY_JUN,20090617,13:36,4459.00,4459.00,4444.80,4444.80,15586400
NIFTY_JUN,20090617,13:37,4443.00,4443.00,4434.90,4441.80,16056450
NIFTY_JUN,20090617,13:38,4439.60,4439.60,4434.90,4438.10,16269650
NIFTY_JUN,20090617,13:39,4437.35,4440.00,4437.00,4439.00,16489350
NIFTY_JUN,20090617,13:40,4436.55,4438.00,4425.05,4429.95,16866950
NIFTY_JUN,20090617,13:41,4429.95,4431.00,4425.65,4431.00,17065550
NIFTY_JUN,20090617,13:42,4432.30,4433.00,4431.00,4432.50,17220850
NIFTY_JUN,20090617,13:43,4433.90,4435.90,4433.90,4434.85,17325600
NIFTY_JUN,20090617,13:44,4435.00,4436.15,4434.00,4434.00,17425200
NIFTY_JUN,20090617,13:45,4433.00,4433.20,4428.50,4431.40,17523050
NIFTY_JUN,20090617,13:46,4430.10,4431.50,4428.50,4431.50,17653550
NIFTY_JUN,20090617,13:47,4431.50,4433.25,4430.00,4433.25,17776650
NIFTY_JUN,20090617,13:48,4433.00,4436.00,4433.00,4434.60,17839550
NIFTY_JUN,20090617,13:49,4434.95,4441.30,4434.95,4441.30,18024450
NIFTY_JUN,20090617,13:50,4440.00,4440.00,4437.00,4438.40,18101600
NIFTY_JUN,20090617,13:51,4438.00,4438.80,4434.60,4434.60,18167950
NIFTY_JUN,20090617,13:52,4435.00,4440.50,4435.00,4440.50,18246200
NIFTY_JUN,20090617,13:53,4441.90,4441.90,4437.60,4440.40,18345600
NIFTY_JUN,20090617,13:54,4441.10,4442.00,4438.00,4442.00,18419400
NIFTY_JUN,20090617,13:55,4442.50,4442.50,4436.40,4439.05,18504900
NIFTY_JUN,20090617,13:56,4439.05,4439.05,4432.50,4433.00,18603200
NIFTY_JUN,20090617,13:57,4432.50,4432.50,4421.20,4421.20,18811450
NIFTY_JUN,20090617,13:58,4421.00,4427.00,4421.00,4427.00,18988150
NIFTY_JUN,20090617,13:59,4427.00,4428.00,4424.00,4425.95,19096650
NIFTY_JUN,20090617,14:00,4426.10,4427.65,4424.70,4424.70,19184700
NIFTY_JUN,20090617,14:01,4423.00,4427.25,4421.20,4427.25,19334050
NIFTY_JUN,20090617,14:02,4428.40,4430.95,4424.00,4427.00,19449000
NIFTY_JUN,20090617,14:03,4426.95,4431.95,4426.95,4429.70,19532300
NIFTY_JUN,20090617,14:04,4428.90,4431.00,4428.00,4428.00,19590100
NIFTY_JUN,20090617,14:05,4429.95,4430.00,4426.25,4429.00,19634400
NIFTY_JUN,20090617,14:06,4429.10,4431.00,4426.00,4431.00,19678450
NIFTY_JUN,20090617,14:07,4431.10,4432.70,4428.00,4432.70,19707500
NIFTY_JUN,20090617,14:08,4433.40,4434.70,4431.50,4432.75,19750100
NIFTY_JUN,20090617,14:09,4432.90,4439.00,4432.25,4438.00,19821150
NIFTY_JUN,20090617,14:10,4439.00,4441.85,4437.75,4441.00,19901400
NIFTY_JUN,20090617,14:11,4438.15,4440.50,4438.15,4439.10,19960800
NIFTY_JUN,20090617,14:12,4440.00,4440.25,4436.00,4436.00,20032500
NIFTY_JUN,20090617,14:13,4437.10,4440.35,4437.00,4437.00,20076850
NIFTY_JUN,20090617,14:14,4436.80,4440.00,4436.80,4439.40,20168650
NIFTY_JUN,20090617,14:15,4439.00,4439.00,4429.45,4429.45,20246200
NIFTY_JUN,20090617,14:16,4429.00,4432.00,4428.00,4428.00,20308750
NIFTY_JUN,20090617,14:17,4427.15,4427.30,4424.25,4427.30,20404650
NIFTY_JUN,20090617,14:18,4427.70,4428.50,4426.00,4427.50,20454850
NIFTY_JUN,20090617,14:19,4427.90,4432.00,4427.90,4432.00,20518550
NIFTY_JUN,20090617,14:20,4431.70,4435.00,4426.95,4428.00,20632700
NIFTY_JUN,20090617,14:21,4427.40,4428.50,4426.00,4428.50,20672750
NIFTY_JUN,20090617,14:22,4428.50,4430.00,4418.70,4419.00,20878650
NIFTY_JUN,20090617,14:23,4420.00,4420.05,4415.00,4416.30,21028150
NIFTY_JUN,20090617,14:24,4418.00,4420.00,4413.75,4419.70,21229650
NIFTY_JUN,20090617,14:25,4419.10,4419.10,4414.00,4417.00,21362450
NIFTY_JUN,20090617,14:26,4417.80,4419.70,4412.00,4412.00,21509850
NIFTY_JUN,20090617,14:27,4412.00,4414.50,4408.00,4409.90,21749300
NIFTY_JUN,20090617,14:28,4409.35,4415.00,4409.35,4412.00,21863950
NIFTY_JUN,20090617,14:29,4409.00,4414.30,4407.80,4414.30,21994050
NIFTY_JUN,20090617,14:30,4414.60,4414.90,4412.00,4412.00,22067900
NIFTY_JUN,20090617,14:31,4413.00,4414.00,4410.00,4412.00,22145500
NIFTY_JUN,20090617,14:32,4410.05,4411.85,4407.00,4411.20,22275150
NIFTY_JUN,20090617,14:33,4411.90,4413.10,4408.10,4413.10,22369650
NIFTY_JUN,20090617,14:34,4414.50,4415.00,4410.00,4410.00,22447750
NIFTY_JUN,20090617,14:35,4410.00,4411.85,4402.00,4405.85,22621000
NIFTY_JUN,20090617,14:36,4405.55,4407.45,4401.00,4403.90,22819200
NIFTY_JUN,20090617,14:37,4404.00,4407.00,4402.00,4402.00,22904200
NIFTY_JUN,20090617,14:38,4400.80,4402.15,4396.65,4399.00,23107650
NIFTY_JUN,20090617,14:39,4398.05,4401.70,4397.70,4401.50,23248800
NIFTY_JUN,20090617,14:40,4401.95,4402.85,4399.80,4402.00,23358950
NIFTY_JUN,20090617,14:41,4401.20,4412.00,4401.20,4406.30,23490500
NIFTY_JUN,20090617,14:42,4407.00,4413.80,4406.30,4413.80,23570900
NIFTY_JUN,20090617,14:43,4412.75,4413.80,4410.00,4413.50,23626300
NIFTY_JUN,20090617,14:44,4414.00,4421.00,4414.00,4417.80,23844300
NIFTY_JUN,20090617,14:45,4416.20,4419.45,4416.00,4416.00,23905150
NIFTY_JUN,20090617,14:46,4415.25,4417.70,4413.80,4414.00,23968900
NIFTY_JUN,20090617,14:47,4414.50,4415.00,4411.25,4415.00,24053750
NIFTY_JUN,20090617,14:48,4416.00,4417.80,4411.50,4411.50,24144500
NIFTY_JUN,20090617,14:49,4413.00,4414.50,4408.60,4410.00,24196500
NIFTY_JUN,20090617,14:50,4411.40,4415.00,4411.40,4414.80,24241300
NIFTY_JUN,20090617,14:51,4417.00,4418.00,4406.55,4407.00,24308000
NIFTY_JUN,20090617,14:52,4408.80,4408.80,4401.60,4403.00,24444550
NIFTY_JUN,20090617,14:53,4402.00,4403.50,4398.05,4403.00,24627750
NIFTY_JUN,20090617,14:54,4403.00,4403.00,4393.30,4396.20,24855050
NIFTY_JUN,20090617,14:55,4396.70,4396.70,4390.10,4390.10,25004150
NIFTY_JUN,20090617,14:56,4391.05,4393.80,4388.00,4391.70,25224650
NIFTY_JUN,20090617,14:57,4390.00,4390.00,4387.70,4388.80,25401800
NIFTY_JUN,20090617,14:58,4389.00,4391.90,4388.80,4391.90,25537500
NIFTY_JUN,20090617,14:59,4392.80,4397.90,4392.00,4395.70,25674600
NIFTY_JUN,20090617,15:00,4397.40,4397.40,4390.00,4391.40,25784300
NIFTY_JUN,20090617,15:01,4391.00,4391.00,4387.00,4390.00,25879750
NIFTY_JUN,20090617,15:02,4390.00,4391.40,4382.10,4388.80,26054250
NIFTY_JUN,20090617,15:03,4388.75,4388.80,4378.50,4380.20,26261850
NIFTY_JUN,20090617,15:04,4379.20,4381.00,4376.25,4376.25,26503000
NIFTY_JUN,20090617,15:05,4375.00,4376.25,4373.05,4374.10,26738600
NIFTY_JUN,20090617,15:06,4375.00,4375.00,4369.00,4369.00,26993600
NIFTY_JUN,20090617,15:07,4368.25,4375.00,4368.25,4374.00,27261150
NIFTY_JUN,20090617,15:08,4373.25,4375.90,4372.00,4374.95,27399350
NIFTY_JUN,20090617,15:09,4373.70,4380.00,4373.70,4377.80,27583300
NIFTY_JUN,20090617,15:10,4377.50,4377.70,4370.00,4370.00,27701500
NIFTY_JUN,20090617,15:11,4370.35,4371.20,4365.00,4366.90,28049500
NIFTY_JUN,20090617,15:12,4367.50,4367.50,4361.25,4363.00,28299250
NIFTY_JUN,20090617,15:13,4362.20,4366.70,4356.55,4358.25,28555400
NIFTY_JUN,20090617,15:14,4358.35,4360.00,4355.00,4355.00,28824500
NIFTY_JUN,20090617,15:15,4354.00,4356.00,4345.35,4349.00,29158600
NIFTY_JUN,20090617,15:16,4349.00,4353.00,4348.10,4352.00,29422750
NIFTY_JUN,20090617,15:17,4352.00,4352.50,4343.00,4343.00,29628600
NIFTY_JUN,20090617,15:18,4343.00,4348.00,4343.00,4344.80,29892650
NIFTY_JUN,20090617,15:19,4343.00,4349.90,4343.00,4344.00,30074800
NIFTY_JUN,20090617,15:20,4342.00,4342.00,4335.00,4335.00,30389800
NIFTY_JUN,20090617,15:21,4333.95,4333.95,4328.00,4330.00,30745300
NIFTY_JUN,20090617,15:22,4328.65,4335.00,4328.65,4331.40,31082400
NIFTY_JUN,20090617,15:23,4329.70,4333.50,4329.70,4333.50,31382950
NIFTY_JUN,20090617,15:24,4331.75,4331.75,4326.00,4330.00,31717200
NIFTY_JUN,20090617,15:25,4330.25,4336.00,4330.25,4335.00,31978250
NIFTY_JUN,20090617,15:26,4334.00,4337.00,4332.55,4336.50,32213050
NIFTY_JUN,20090617,15:27,4335.70,4340.20,4335.70,4340.20,32543050
NIFTY_JUN,20090617,15:28,4339.00,4343.00,4339.00,4343.00,32892400
NIFTY_JUN,20090617,15:29,4344.80,4347.00,4343.05,4343.25,33243750
NIFTY_JUN,20090617,15:30,4340.00,4340.00,4340.00,4340.00,33274150
----------------------------------------------------------------------
------------------------------------
**** IMPORTANT PLEASE READ ****
This group is for the discussion between users only.
This is *NOT* technical support channel.
TO GET TECHNICAL SUPPORT send an e-mail directly to
SUPPORT {at} amibroker.com
TO SUBMIT SUGGESTIONS please use FEEDBACK CENTER at
http://www.amibroker.com/feedback/
(submissions sent via other channels won't be considered)
For NEW RELEASE ANNOUNCEMENTS and other news always check DEVLOG:
http://www.amibroker.com/devlog/
Yahoo! Groups Links
<*> To visit your group on the web, go to:
http://groups.yahoo.com/group/amibroker/
<*> Your email settings:
Individual Email | Traditional
<*> To change settings online go to:
http://groups.yahoo.com/group/amibroker/join
(Yahoo! ID required)
<*> To change settings via email:
mailto:amibroker-digest@xxxxxxxxxxxxxxx
mailto:amibroker-fullfeatured@xxxxxxxxxxxxxxx
<*> To unsubscribe from this group, send an email to:
amibroker-unsubscribe@xxxxxxxxxxxxxxx
<*> Your use of Yahoo! Groups is subject to:
http://docs.yahoo.com/info/terms/
|