Datasets:

altool
/

ohlcdata

Dataset card Data Studio Files Files and versions

Split (1)

train · 5.6M rows

timestamp timestamp[ms]	symbol large_string	isin large_string	series large_string	open float64	high float64	low float64	close float64	volume int64	interval_minutes int32	segment large_string	exchange large_string	year int64	month large_string	HT_DCPERIOD float64	HT_DCPHASE float64	HT_TRENDMODE int32	ADD float64	DIV float64	MAX float64	MAXINDEX int32	MIN float64	MININDEX int32	MULT float64	SUB float64	SUM float64	ACOS float64	ASIN float64	ATAN float64	CEIL float64	COS float64	COSH float64	EXP float64	FLOOR float64	LN float64	LOG10 float64	SIN float64	SINH float64	SQRT float64	TAN float64	TANH float64	ADX float64	ADXR float64	APO float64	AROONOSC float64	BOP float64	CCI float64	CMO float64	DX float64	MFI float64	MINUS_DI float64	MINUS_DM float64	MOM float64	PLUS_DI float64	PLUS_DM float64	PPO float64	ROC float64	ROCP float64	ROCR float64	ROCR100 float64	RSI float64	TRIX float64	ULTOSC float64	WILLR float64	DEMA float64	EMA float64	HT_TRENDLINE float64	KAMA float64	MA float64	MIDPOINT float64	MIDPRICE float64	SAR float64	SAREXT float64	SMA float64	T3 float64	TEMA float64	TRIMA float64	WMA float64	CDL2CROWS int32	CDL3BLACKCROWS int32	CDL3INSIDE int32	CDL3LINESTRIKE int32	CDL3OUTSIDE int32	CDL3STARSINSOUTH int32	CDL3WHITESOLDIERS int32	CDLABANDONEDBABY int32	CDLADVANCEBLOCK int32	CDLBELTHOLD int32	CDLBREAKAWAY int32	CDLCLOSINGMARUBOZU int32	CDLCONCEALBABYSWALL int32	CDLCOUNTERATTACK int32	CDLDARKCLOUDCOVER int32	CDLDOJI int32	CDLDOJISTAR int32	CDLDRAGONFLYDOJI int32	CDLENGULFING int32	CDLEVENINGDOJISTAR int32	CDLEVENINGSTAR int32	CDLGAPSIDESIDEWHITE int32	CDLGRAVESTONEDOJI int32	CDLHAMMER int32	CDLHANGINGMAN int32	CDLHARAMI int32	CDLHARAMICROSS int32	CDLHIGHWAVE int32	CDLHIKKAKE int32	CDLHIKKAKEMOD int32	CDLHOMINGPIGEON int32	CDLIDENTICAL3CROWS int32	CDLINNECK int32	CDLINVERTEDHAMMER int32	CDLKICKING int32	CDLKICKINGBYLENGTH int32	CDLLADDERBOTTOM int32	CDLLONGLEGGEDDOJI int32	CDLLONGLINE int32	CDLMARUBOZU int32	CDLMATCHINGLOW int32	CDLMATHOLD int32	CDLMORNINGDOJISTAR int32	CDLMORNINGSTAR int32	CDLONNECK int32	CDLPIERCING int32	CDLRICKSHAWMAN int32	CDLRISEFALL3METHODS int32	CDLSEPARATINGLINES int32	CDLSHOOTINGSTAR int32	CDLSHORTLINE int32	CDLSPINNINGTOP int32	CDLSTALLEDPATTERN int32	CDLSTICKSANDWICH int32	CDLTAKURI int32	CDLTASUKIGAP int32	CDLTHRUSTING int32	CDLTRISTAR int32	CDLUNIQUE3RIVER int32	CDLUPSIDEGAP2CROWS int32	CDLXSIDEGAP3METHODS int32	AVGPRICE float64	MEDPRICE float64	TYPPRICE float64	WCLPRICE float64	BETA float64	CORREL float64	LINEARREG float64	LINEARREG_ANGLE float64	LINEARREG_INTERCEPT float64	LINEARREG_SLOPE float64	STDDEV float64	TSF float64	VAR float64	ATR float64	NATR float64	TRANGE float64	AD float64	ADOSC float64	OBV float64
2021-03-08T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,889.85	1,904.4	1,876	1,882.6	45,822	1,440	CASH	NSE	2,021	mar	24.502241	122.073846	0	3,780.4	1.015139	1,955.85	2,247	1,856.2	2,261	3,572,654.4	28.4	57,084.65	null	null	1.570265	1,883	-0.706681	null	null	1,882	7.540409	3.274758	-0.707533	null	43.388939	1.001205	1	13.388358	14.210119	1.325	14.285714	-0.255282	-68.017449	-14.991342	21.161438	55.231288	22.031949	141.320194	-6.4	14.335974	91.955667	0.069831	-0.338804	-0.003388	0.996612	99.661196	42.504329	0.008774	45.031093	-68.952381	1,895.288891	1,909.380278	1,898.04094	1,915.809296	1,902.821667	1,901.35	1,902.5	1,953	-1,953	1,902.821667	1,902.468275	1,878.753605	1,896.313125	1,897.615591	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	1,888.2125	1,890.2	1,887.666667	1,886.4	-1.584775	0.674733	1,901.445714	27.780853	1,894.597143	0.526813	8.734792	1,901.972527	76.2966	45.816643	2.43369	28.4	-5,786,667.530446	-29,933.406007	15,146,540
2021-03-09T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,896.85	1,920	1,874	1,887.05	160,199	1,440	CASH	NSE	2,021	mar	24.061978	165.908208	0	3,794	1.024546	1,952.45	2,251	1,856.2	2,261	3,598,080	46	57,015.85	null	null	1.570266	1,888	-0.500011	null	null	1,887	7.54277	3.275783	0.866019	null	43.440189	-1.732	1	13.362179	13.7493	3.673718	14.285714	-0.213043	-34.226564	-12.020303	13.02186	61.263929	20.452392	131.225894	3.95	15.739531	100.987405	0.193873	0.209761	0.002098	1.002098	100.209761	43.989848	0.004842	44.163323	-64.714286	1,893.409632	1,907.939615	1,896.017659	1,914.983261	1,900.528333	1,901.35	1,902.5	1,951.04	-1,951.04	1,900.528333	1,897.699496	1,877.530841	1,895.590625	1,896.598065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,894.475	1,897	1,893.683333	1,892.025	-0.091281	0.680181	1,897.692857	-0.094444	1,897.714286	-0.001648	7.908009	1,897.691209	62.5366	45.82974	2.428645	46	-5,855,971.010881	-49,251.555044	15,306,739
2021-03-10T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,882.05	1,899.7	1,875.25	1,883.9	42,660	1,440	CASH	NSE	2,021	mar	23.540353	189.399396	0	3,774.95	1.013038	1,952.45	2,251	1,856.2	2,261	3,562,412.425	24.45	56,965.15	null	null	1.570266	1,884	0.492713	null	null	1,883	7.541099	3.275058	-0.870192	null	43.403917	-1.766125	1	13.337871	13.774048	4.562179	14.285714	0.075665	-74.355292	-13.719682	13.02186	57.902788	19.64615	121.852616	-17.35	15.119072	93.774019	0.240927	-0.912558	-0.009126	0.990874	99.087442	43.140159	0.001046	43.82284	-67.714286	1,891.345226	1,906.388672	1,894.927433	1,914.324488	1,898.838333	1,901.35	1,902.5	1,949.1192	-1,949.1192	1,898.838333	1,893.109869	1,876.010535	1,895.154167	1,895.525269	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	1,885.225	1,887.475	1,886.283333	1,885.6875	-0.100029	0.659874	1,893.871429	-24.645241	1,899.835714	-0.458791	6.22082	1,893.412637	38.6986	44.302616	2.351644	24.45	-5,868,446.225604	-56,646.406603	15,264,079
2021-03-12T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,882.1	1,900	1,874.1	1,889.1	41,515	1,440	CASH	NSE	2,021	mar	23.02403	203.769951	0	3,774.1	1.01382	1,952.45	2,251	1,856.2	2,261	3,560,790	25.9	56,925.65	null	null	1.570267	1,890	-0.537931	null	null	1,889	7.543856	3.276255	-0.842989	null	43.463778	1.567094	1	13.350778	13.814768	4.827564	14.285714	0.27027	-68.854638	-9.944325	13.51857	61.580241	18.991758	114.298858	-15.55	14.46842	87.075874	0.25491	-0.816423	-0.008164	0.991836	99.183577	45.027837	-0.002523	44.422473	-62.761905	1,890.156935	1,905.273274	1,894.634157	1,913.912451	1,897.521667	1,901.35	1,902.5	1,947.236816	-1,947.236816	1,897.521667	1,889.836495	1,875.74339	1,894.869375	1,894.896989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	1,886.325	1,887.05	1,887.733333	1,888.075	-0.080074	0.63242	1,890.762857	-43.154903	1,902.951429	-0.937582	3.834188	1,889.825275	14.701	42.988143	2.275589	25.9	-5,861,874.353018	-52,430.849454	15,305,594
2021-03-15T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,887.4	1,893.6	1,865.55	1,869.95	41,609	1,440	CASH	NSE	2,021	mar	22.530612	226.63837	0	3,759.15	1.015036	1,952.45	2,251	1,856.2	2,261	3,532,605.48	28.05	56,863.05	null	null	1.570262	1,870	-0.763313	null	null	1,869	7.533667	3.27183	-0.646029	null	43.242918	0.84635	1	13.632862	13.872238	2.821154	14.285714	-0.622103	-123.346327	-20.422012	17.29996	47.593943	19.540886	114.684654	-41.25	13.776919	80.856169	0.149013	-2.15833	-0.021583	0.978417	97.84167	39.788994	-0.006129	42.566602	-81	1,886.721368	1,902.994353	1,894.197681	1,912.774007	1,895.435	1,895.025	1,902.5	1,945.39208	-1,945.39208	1,895.435	1,885.676905	1,872.155706	1,894.641667	1,893.118172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,879.125	1,879.575	1,876.366667	1,874.7625	-0.088592	0.617176	1,882.721429	-63.032723	1,908.271429	-1.965385	6.68929	1,880.756044	44.7466	41.921133	2.241832	28.05	-5,890,429.549096	-55,025.606695	15,263,985
2021-03-16T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,878.95	1,909	1,869.9	1,894.95	115,331	1,440	CASH	NSE	2,021	mar	21.991722	256.299084	0	3,778.9	1.02091	1,921.1	2,259	1,856.2	2,261	3,569,639.1	39.1	56,805.55	null	null	1.570269	1,895	-0.842101	null	null	1,894	7.546948	3.277598	-0.53932	null	43.531023	0.640447	1	13.239736	13.874116	1.108974	14.285714	0.409207	-33.899745	-3.493348	8.129091	57.775477	18.232751	106.492893	-25.15	15.491293	90.480729	0.058548	-1.309828	-0.013098	0.986902	98.690172	48.253326	-0.009373	45.706947	-57.190476	1,886.766741	1,902.475362	1,893.381629	1,912.362593	1,893.518333	1,895.025	1,902.5	1,943.584238	-1,943.584238	1,893.518333	1,883.943628	1,873.66875	1,894.62	1,893.086882	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,888.2	1,889.45	1,891.283333	1,892.2	0.078776	0.561892	1,880.81	-67.292262	1,911.875714	-2.38967	8.339388	1,878.42033	69.5454	41.719624	2.201621	39.1	-5,857,983.487715	-40,761.023609	15,379,316
2021-03-17T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,900	1,900	1,852.75	1,869.8	18,137	1,440	CASH	NSE	2,021	mar	21.390878	283.169307	0	3,752.75	1.025503	1,921.1	2,259	1,856.2	2,261	3,520,225	47.25	56,757.3	null	null	1.570262	1,870	-0.851283	null	null	1,869	7.533587	3.271795	-0.524707	null	43.241184	0.616372	1	13.437247	14.157138	-1.079487	14.285714	-0.639153	-119.873705	-16.248664	16.004892	58.826818	19.680335	116.036258	-37.25	14.249846	84.017819	-0.057029	-1.953279	-0.019533	0.980467	98.046721	41.875668	-0.01263	39.842019	-83.325183	1,883.70003	1,900.367274	1,892.958109	1,911.532894	1,891.91	1,894.95	1,903.875	1,941.812553	-1,941.812553	1,891.91	1,881.551226	1,870.550295	1,894.807292	1,891.556667	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,880.6375	1,876.375	1,874.183333	1,873.0875	0.246771	0.532256	1,874.685714	-71.486023	1,913.507143	-2.986264	10.146004	1,871.699451	102.9414	42.114651	2.252361	47.25	-5,863,031.139567	-32,826.03579	15,361,179
2021-03-18T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,869.8	1,894.95	1,851	1,875	60,608	1,440	CASH	NSE	2,021	mar	20.712042	300.564125	0	3,745.95	1.023744	1,921.1	2,259	1,856.2	2,261	3,507,552.45	43.95	56,749.3	null	null	1.570263	1,875	-0.862395	null	null	1,875	7.536364	3.273001	0.506236	null	43.30127	-0.587011	1	13.676643	13.7886	-3.999359	-92.857143	0.118316	-107.052879	-12.92532	16.788785	53.28525	18.513775	109.497953	-29.45	13.190938	78.016547	-0.211379	-1.546378	-0.015464	0.984536	98.453622	43.53734	-0.015783	42.594499	-76.923077	1,881.607726	1,898.730676	1,892.614291	1,911.310573	1,891.643333	1,894.95	1,903	1,938.250051	-1,938.250051	1,891.643333	1,879.064212	1,868.880057	1,895.030833	1,890.465699	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	1,872.6875	1,872.975	1,873.65	1,873.9875	0.697272	0.599711	1,871.282857	-72.563816	1,912.674286	-3.183956	10.35439	1,868.098901	107.2134	42.245747	2.253107	43.95	-5,857,446.102024	-24,818.661937	15,421,787
2021-03-19T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,865.5	1,879.35	1,808	1,862.5	555,802	1,440	CASH	NSE	2,021	mar	20.020987	-35.858815	0	3,687.35	1.039463	1,921.1	2,259	1,856.2	2,261	3,397,864.8	71.35	56,726.2	null	null	1.570259	1,863	-0.894071	null	null	1,862	7.529675	3.270096	0.447925	null	43.156691	-0.500995	1	15.07606	14.034947	-6.377244	-100	-0.042046	-202.456075	-18.925483	33.268484	29.04078	23.314464	144.676671	-36.7	11.674249	72.443936	-0.337296	-1.932393	-0.019324	0.980676	98.067607	40.537258	-0.018985	50.718412	-58.3174	1,878.188311	1,896.393213	1,891.854232	1,910.798482	1,890.873333	1,891.3	1,873.375	1,933.015048	-1,933.015048	1,890.873333	1,875.454098	1,865.269632	1,895.002708	1,888.585484	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	1,853.8375	1,843.675	1,849.95	1,853.0875	1.28563	0.653872	1,866.448571	-73.576303	1,910.551429	-3.392527	11.002063	1,863.056044	121.0454	44.324622	2.379845	71.35	-5,564,160.253391	74,031.548471	14,865,985
2021-03-22T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,845.5	1,885	1,838.95	1,877.1	31,874	1,440	CASH	NSE	2,021	mar	19.419923	-14.921829	0	3,723.95	1.025041	1,921.1	2,259	1,856.2	2,261	3,466,420.75	46.05	56,731.85	null	null	1.570264	1,878	-0.001611	null	null	1,877	7.537483	3.273487	-0.999999	null	43.325512	620.916969	1	16.116024	14.39614	-6.964103	-92.857143	0.686211	-100.111806	-9.439692	29.635561	28.890557	21.589118	134.342623	-16.25	11.718283	72.919369	-0.368665	-0.858267	-0.008583	0.991417	99.141733	45.280154	-0.021981	55.405243	-46.015625	1,876.953679	1,895.14849	1,891.156858	1,910.615057	1,891.061667	1,884.775	1,872	1,923.013844	-1,923.013844	1,891.061667	1,873.089395	1,864.877903	1,894.753125	1,887.696882	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,861.6375	1,861.975	1,867.016667	1,869.5375	1.753369	0.668679	1,868.031429	-69.513077	1,902.825714	-2.676484	10.788123	1,865.354945	116.3836	44.447863	2.367901	46.05	-5,543,222.39237	114,402.176829	14,897,859
2021-03-23T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,886.5	1,974	1,877.3	1,911.65	59,680	1,440	CASH	NSE	2,021	mar	18.952031	4.646907	0	3,851.3	1.05151	1,921.1	2,259	1,856.2	2,261	3,705,790.2	96.7	56,740.9	null	null	1.570273	1,912	0.00913	null	null	1,911	7.555722	3.281408	0.999958	null	43.72242	109.529468	1	15.776068	14.078714	-6.501603	14.285714	0.260083	187.072728	9.048286	11.35664	32.626641	18.488604	124.746721	29.05	23.225979	156.710843	-0.344076	1.543079	0.015431	1.015431	101.543079	54.524143	-0.024282	51.377422	-37.560241	1,880.18808	1,896.213103	1,891.253515	1,910.621552	1,891.363333	1,887.075	1,891	1,808	1,808	1,891.363333	1,876.229927	1,870.921188	1,894.302708	1,889.025161	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,912.3625	1,925.65	1,920.983333	1,918.65	0.5922	0.610244	1,877.862857	-50.532629	1,893.651429	-1.214505	16.984122	1,876.648352	288.4604	48.194445	2.521091	96.9	-5,560,503.054211	115,018.843587	14,957,539
2021-03-24T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,915.7	2,000	1,901.6	1,978.65	222,099	1,440	CASH	NSE	2,021	mar	18.67889	36.100685	1	3,901.6	1.051746	1,978.65	2,287	1,856.2	2,261	3,803,200	98.4	56,822.75	null	null	1.570291	1,979	0.850757	null	null	1,978	7.59017	3.296369	-0.525559	null	44.482019	-0.617754	1	16.03329	14.089897	-4.102885	21.428571	0.639736	278.764396	32.7677	19.377171	45.461627	15.979004	115.836241	91.6	23.659903	171.517211	-0.216592	4.854137	0.048541	1.048541	104.854137	66.38385	-0.025043	57.720893	-11.119792	1,891.515842	1,901.531613	1,893.065987	1,912.791942	1,894.091667	1,920.575	1,904	1,811.32	1,811.32	1,894.091667	1,890.994298	1,888.468372	1,894.077708	1,894.656559	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,948.9875	1,950.8	1,960.083333	1,964.725	0.578485	0.625339	1,904.42	64.06065	1,877.694286	2.055824	42.124584	1,906.475824	1,774.4806	51.780556	2.616964	98.4	-5,434,782.38043	144,816.89041	15,179,638
2021-03-25T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,990	1,995	1,932.85	1,959.7	35,373	1,440	CASH	NSE	2,021	mar	18.573954	67.067672	1	3,927.85	1.032155	1,978.65	2,287	1,856.2	2,261	3,856,035.75	62.15	56,885.25	null	null	1.570286	1,960	0.793769	null	null	1,959	7.580547	3.29219	-0.60822	null	44.268499	-0.766243	1	16.272138	14.531283	-0.758654	21.428571	-0.48753	197.940152	22.997396	19.377171	48.627171	14.628401	107.562224	75.8	21.660082	159.265982	-0.039984	4.023568	0.040236	1.040236	104.023568	61.498698	-0.024792	56.124336	-20.989583	1,899.425503	1,905.284412	1,895.694474	1,913.820184	1,896.175	1,920.575	1,904	1,818.8672	1,818.8672	1,896.175	1,910.124884	1,900.463321	1,894.040208	1,898.889355	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,969.3875	1,963.925	1,962.516667	1,961.8125	0.461937	0.707002	1,923.234286	76.865327	1,867.522857	4.285495	45.189961	1,927.51978	2,042.1326	52.52123	2.680065	62.15	-5,439,591.742458	142,311.577065	15,144,265
2021-03-26T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,972	1,987	1,937	1,965.25	23,665	1,440	CASH	NSE	2,021	mar	18.485171	96.893404	1	3,924	1.025813	1,978.65	2,287	1,856.2	2,261	3,848,819	50	56,929.4	null	null	1.570287	1,966	0.182762	null	null	1,965	7.583375	3.293418	-0.983157	null	44.33114	-5.379436	1	16.493926	14.941142	2.921474	21.428571	-0.135	142.251111	24.744121	19.377171	51.40967	13.630251	99.879208	76.15	20.182135	147.88984	0.153745	4.03102	0.04031	1.04031	104.03102	62.372061	-0.02363	57.121107	-18.098958	1,907.291395	1,909.153159	1,898.256579	1,914.637125	1,897.646667	1,920.575	1,904	1,826.112512	1,826.112512	1,897.646667	1,929.144255	1,912.001523	1,894.247708	1,903.345806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	-100	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	1,965.3125	1,962	1,963.083333	1,963.625	0.20496	0.755502	1,940.911429	80.859313	1,860.117143	6.214945	38.125852	1,947.126374	1,453.5806	52.341142	2.663333	50	-5,436,515.292458	129,328.130508	15,167,930
2021-03-30T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,985	2,004	1,925	1,970.6	38,089	1,440	CASH	NSE	2,021	mar	18.393228	115.577229	1	3,929	1.041039	1,978.65	2,287	1,856.2	2,261	3,857,700	79	57,003.3	null	null	1.570289	1,971	-0.681192	null	null	1,970	7.586093	3.294598	-0.732104	null	44.391441	1.07474	1	17.096111	15.229145	7.269551	42.857143	-0.182278	115.803544	26.475518	24.92451	51.203657	12.212368	92.744979	100.65	20.321201	154.32628	0.381988	5.382497	0.053825	1.053825	105.382497	63.237759	-0.021654	57.590531	-17.040816	1,915.084372	1,913.117472	1,901.201564	1,916.29727	1,900.11	1,920.575	1,906	1,833.068012	1,833.068012	1,900.11	1,945.863228	1,923.072274	1,894.868333	1,908.052473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	1,971.15	1,964.5	1,966.533333	1,967.55	0.276811	0.784131	1,956.374286	82.530197	1,857.225714	7.626813	23.603021	1,964.001099	557.1026	54.245347	2.752732	79	-5,430,633.193723	114,131.19465	15,206,019
2021-03-31T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,989.2	1,995	1,955.55	1,971.55	10,746	1,440	CASH	NSE	2,021	mar	18.646317	125.800274	1	3,950.55	1.020173	1,978.65	2,287	1,862.5	2,284	3,901,322.25	39.45	57,118.65	null	null	1.570289	1,972	0.199267	null	null	1,971	7.586575	3.294808	-0.979945	null	44.40214	-4.917749	1	17.655282	15.496577	10.967308	42.857143	-0.447402	104.582586	26.797577	24.92451	45.58925	11.565373	86.120338	76.6	19.244611	143.302975	0.575332	4.042323	0.040423	1.040423	104.042323	63.398789	-0.019016	55.375927	-16.556122	1,922.25394	1,916.887312	1,904.333246	1,919.763191	1,903.955	1,920.575	1,906	1,843.323931	1,843.323931	1,903.955	1,959.097658	1,932.906885	1,895.873542	1,912.661505	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	1,977.825	1,975.275	1,974.033333	1,973.4125	-0.345117	0.819548	1,970.202857	83.535655	1,855.468571	8.825714	6.365925	1,979.028571	40.525	53.188536	2.697803	39.45	-5,432,662.539731	96,893.002192	15,216,765
2021-04-01T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,971	1,990	1,961.1	1,985	8,760	1,440	CASH	NSE	2,021	apr	19.448172	138.568288	1	3,951.1	1.014737	1,985	2,292	1,862.5	2,284	3,902,589	28.9	57,224.05	null	null	1.570293	1,985	0.883948	null	null	1,985	7.593374	3.297761	-0.467585	null	44.553339	-0.528974	1	18.174513	15.762645	16.8625	42.857143	0.484429	94.173431	31.380426	24.92451	47.519504	11.101378	79.968885	115.2	18.47253	133.067048	0.882877	6.161087	0.061611	1.061611	106.161087	65.690213	-0.015673	55.408082	-9.693878	1,930.412933	1,921.281679	1,907.981243	1,923.49167	1,907.468333	1,923.75	1,906	1,852.964495	1,852.964495	1,907.468333	1,970.124617	1,943.900337	1,897.176875	1,917.890215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	1,976.775	1,975.55	1,978.7	1,980.275	-1.283698	0.831376	1,984.625714	84.251505	1,855.488571	9.933626	8.432473	1,994.559341	71.1066	51.453641	2.592123	28.9	-5,426,933.6816	82,855.37812	15,225,525
2021-04-05T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,960	2,095	1,957.7	2,011.2	79,121	1,440	CASH	NSE	2,021	apr	20.680928	139.144795	1	4,052.7	1.070133	2,011.2	2,293	1,862.5	2,284	4,101,381.5	137.3	57,343.75	null	null	1.570299	2,012	0.836078	null	null	2,011	7.606487	3.303455	0.548611	null	44.846405	0.656172	1	20.51607	17.074466	21.623077	64.285714	0.372906	130.646453	39.346261	50.956313	49.251895	9.21075	74.256822	136.2	28.350659	228.562259	1.129215	7.264	0.07264	1.07264	107.264	69.673131	-0.011421	53.931932	-29.198606	1,941.051914	1,927.082861	1,912.063475	1,929.205985	1,911.458333	1,936.85	1,951.5	1,862.026625	1,862.026625	1,911.458333	1,981.872501	1,958.194845	1,898.979583	1,924.582581	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,005.975	2,026.35	2,021.3	2,018.775	-0.151055	0.835224	2,003.64	85.03762	1,853.917143	11.517143	16.572103	2,015.157143	274.6346	57.585523	2.863242	137.3	-5,444,394.470383	64,024.701103	15,304,646
2021-04-06T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,020	2,090	2,020	2,075.15	53,684	1,440	CASH	NSE	2,021	apr	22.18921	142.037146	1	4,110	1.034653	2,075.15	2,294	1,862.5	2,284	4,221,800	70	57,523.1	null	null	1.570314	2,076	-0.127703	null	null	2,075	7.637789	3.317049	0.991813	null	45.553814	-7.766578	1	22.690373	17.965054	32.047115	64.285714	0.787857	155.121366	53.527228	50.956313	53.031761	8.333548	68.952763	212.65	25.650635	212.236383	1.667761	11.41745	0.114174	1.114174	111.41745	76.763614	-0.005576	54.944813	-6.916376	1,958.639817	1,936.63558	1,917.464983	1,943.352284	1,917.436667	1,968.825	1,951.5	1,880.664495	1,880.664495	1,917.436667	2,000.727286	1,982.193539	1,901.589167	1,935.143333	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,051.2875	2,055	2,061.716667	2,065.075	-0.315473	0.886003	2,032.874286	85.843304	1,853.997143	13.75978	39.077551	2,046.634066	1,527.055	59.100843	2.848028	78.8	-5,413,487.824669	60,334.747677	15,358,330
2021-04-07T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,089	2,111	2,055.05	2,086.9	51,214	1,440	CASH	NSE	2,021	apr	22.649781	144.56227	1	4,166.05	1.027226	2,086.9	2,295	1,862.5	2,284	4,338,210.55	55.95	57,720.95	null	null	1.570317	2,087	0.635239	null	null	2,086	7.643435	3.319502	0.772315	null	45.682601	1.215787	1	24.970143	19.203695	42.695833	78.571429	-0.037534	157.799205	55.582116	54.607153	50.844734	7.767876	64.027566	209.8	26.457233	218.076641	2.213854	11.176815	0.111768	1.111768	111.176815	77.791058	0.001669	56.038505	-7.953795	1,975.983696	1,946.330059	1,923.77005	1,959.338905	1,924.031667	1,974.7	1,959.5	1,897.811336	1,897.811336	1,924.031667	2,024.308454	2,005.173714	1,905.130625	1,946.076452	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	-100	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	2,085.4875	2,083.025	2,084.316667	2,084.9625	-0.331728	0.913133	2,062.838571	86.480778	1,851.454286	16.26033	46.881482	2,079.098901	2,197.8734	58.875783	2.821208	55.95	-5,406,393.838967	55,597.421483	15,409,544
2021-04-08T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,103	2,115	2,061.1	2,075.15	25,758	1,440	CASH	NSE	2,021	apr	22.454446	154.541424	1	4,176.1	1.026151	2,086.9	2,295	1,862.5	2,284	4,359,226.5	53.9	57,907.1	null	null	1.570314	2,076	-0.127703	null	null	2,075	7.637789	3.317049	0.991813	null	45.553814	-7.766578	1	27.135838	20.40624	54.110897	85.714286	-0.516698	137.479476	48.510302	55.28987	50.429789	7.256834	59.454168	163.5	25.204867	206.499738	2.796601	8.552821	0.085528	1.085528	108.552821	74.255151	0.009807	53.547139	-12.980456	1,990.156295	1,954.641023	1,931.45708	1,970.560105	1,930.236667	1,974.7	1,961.5	1,919.130202	1,919.130202	1,930.236667	2,046.285624	2,022.946551	1,909.5025	1,955.826022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,088.5625	2,088.05	2,083.75	2,081.6	-0.288926	0.929861	2,080.704286	86.583881	1,862.924286	16.752308	40.747964	2,097.456593	1,660.3966	58.52037	2.820055	53.9	-5,418,723.271249	44,682.112179	15,383,786
2021-04-09T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,080	2,113.7	2,079.9	2,097.55	23,539	1,440	CASH	NSE	2,021	apr	22.485907	159.941745	1	4,193.6	1.016251	2,097.55	2,297	1,862.5	2,284	4,396,284.63	33.8	58,121.55	null	null	1.57032	2,098	0.511478	null	null	2,097	7.648525	3.321712	-0.859296	null	45.799017	-1.680027	1	29.14684	22.11145	65.656731	85.714286	0.519231	123.60447	52.905109	55.28987	53.911766	6.906846	55.207442	118.9	23.989266	191.749757	3.381394	6.009148	0.060091	1.060091	106.009148	76.452554	0.01889	53.343201	-5.684039	2,005.710021	1,963.860957	1,940.068775	1,985.138899	1,937.385	1,980.025	1,961.5	1,942.634578	1,942.634578	1,937.385	2,066.272741	2,042.309936	1,914.798542	1,966.62043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	2,092.7875	2,096.8	2,097.05	2,097.175	-0.341037	0.937408	2,099.205714	86.663514	1,876.215714	17.153077	30.172229	2,116.358791	910.3634	57.093915	2.721933	38.55	-5,417,678.641072	36,487.130504	15,407,325
2021-04-12T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,120	2,145.05	2,050	2,115.1	131,462	1,440	CASH	NSE	2,021	apr	23.251129	161.642462	1	4,195.05	1.046366	2,115.1	2,298	1,862.5	2,284	4,397,352.5	95.05	58,335.4	null	null	1.570324	2,116	-0.690841	null	null	2,115	7.656857	3.325331	-0.723006	null	45.990216	1.046559	1	31.398286	23.757155	74.608974	100	-0.051552	108.133434	56.068883	60.667077	96.63642	6.122756	51.264053	155.4	25.010226	209.403346	3.826675	7.929785	0.079298	1.079298	107.929785	78.034441	0.028875	55.882206	-9.784384	2,021.89529	1,973.618314	1,948.288083	2,000.021972	1,944.513333	1,996.1	1,992	1,963.318428	1,963.318428	1,944.513333	2,084.785185	2,062.147127	1,921.150417	1,978.085914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	2,107.5375	2,097.525	2,103.383333	2,106.3125	-1.551998	0.944655	2,114.075714	86.566016	1,897.431429	16.664945	15.084184	2,130.740659	227.5326	59.805064	2.827529	95.05	-5,369,063.2881	45,286.147537	15,538,787
2021-04-13T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,120	2,133	2,069.95	2,086.4	137,917	1,440	CASH	NSE	2,021	apr	24.582385	160.906532	1	4,202.95	1.03046	2,115.1	2,298	1,862.5	2,284	4,415,203.35	63.05	58,517.15	null	null	1.570317	2,087	0.927743	null	null	2,086	7.643195	3.319398	0.373221	null	45.677128	0.402289	1	33.488914	24.632491	76.590064	92.857143	-0.53291	87.29573	39.557811	60.667077	81.219471	5.663467	47.602335	121.15	23.134123	194.445964	3.914235	6.16461	0.061646	1.061646	106.16461	69.778905	0.039064	51.928418	-21.904762	2,032.863687	1,980.894552	1,954.302104	2,007.058128	1,950.571667	2,013.375	2,011.175	1,988.760848	1,988.760848	1,950.571667	2,097.033356	2,073.972587	1,928.544583	1,987.239892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,102.3375	2,101.475	2,096.45	2,093.9375	-0.718002	0.953543	2,116.434286	86.115648	1,924.972857	14.727802	13.457065	2,131.162088	181.0926	60.036845	2.877533	63.05	-5,435,014.081914	23,784.479424	15,400,870
2021-04-15T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,087.3	2,112.2	2,032	2,081.45	33,321	1,440	CASH	NSE	2,021	apr	24.880054	166.860654	1	4,144.2	1.039469	2,115.1	2,298	1,862.5	2,284	4,291,990.4	80.2	58,687.4	null	null	1.570316	2,082	-0.144361	null	null	2,081	7.64082	3.318366	0.989525	null	45.622911	-6.854527	1	33.772398	24.902844	79.726282	85.714286	-0.072943	53.710946	36.868321	37.4577	76.854342	9.545042	82.152168	110.85	20.978433	180.556967	4.059971	5.62519	0.056252	1.056252	105.62519	68.434161	0.049215	55.84098	-26.124461	2,042.067191	1,987.382	1,960.488602	2,012.566052	1,956.246667	2,037.4	2,023.325	2,010.64133	2,010.64133	1,956.246667	2,102.572804	2,083.064731	1,936.965833	1,995.683656	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	-100	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	2,078.2375	2,072.1	2,075.216667	2,076.775	-0.249681	0.956724	2,116.475714	85.556436	1,949.188571	12.868242	14.051427	2,129.343956	197.4426	61.47707	2.953569	80.2	-5,427,244.721565	15,298.186269	15,367,549
2021-04-16T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,092.4	2,122	2,052	2,105.1	152,256	1,440	CASH	NSE	2,021	apr	25.920478	169.498023	1	4,174	1.034113	2,115.1	2,298	1,862.5	2,284	4,354,344	70	58,872.4	null	null	1.570321	2,106	0.972996	null	null	2,105	7.652118	3.323273	0.230822	null	45.881369	0.237228	1	34.208169	25.240154	83.236218	78.571429	0.181429	66.024406	42.563583	39.873182	75.230915	8.776345	76.284156	133.55	20.416435	177.46004	4.221204	6.773858	0.067739	1.067739	106.773858	71.281792	0.059526	55.032722	-18.154965	2,053.238552	1,994.97671	1,966.13622	2,020.005551	1,962.413333	2,037.4	2,035.025	2,029.458544	2,029.458544	1,962.413333	2,106.003628	2,094.936989	1,946.335208	2,005.287097	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,092.875	2,087	2,093.033333	2,096.05	-0.126314	0.960589	2,127.318571	85.650226	1,956.41	13.146813	12.227943	2,140.465385	149.5226	62.085851	2.949306	70	-5,348,506.618708	35,488.809408	15,519,805
2021-04-19T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,091	2,129.45	2,055.1	2,100	141,136	1,440	CASH	NSE	2,021	apr	27.542646	169.148235	1	4,184.55	1.036178	2,115.1	2,298	1,862.5	2,284	4,376,232.695	74.35	59,065.35	null	null	1.57032	2,100	0.154073	null	null	2,100	7.649693	3.322219	0.98806	null	45.825757	6.412942	1	34.744446	25.619186	85.658013	57.142857	0.121049	61.481156	39.638124	41.716048	78.196741	8.036077	70.835288	115	19.53953	172.234323	4.325679	5.793451	0.057935	1.057935	105.793451	69.819062	0.06975	55.779746	-20.47262	2,062.593974	2,001.752406	1,970.217342	2,027.042044	1,968.845	2,040.175	2,035.025	2,032	2,032	1,968.845	2,107.899196	2,104.015481	1,956.245417	2,014.163656	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,093.8875	2,092.275	2,094.85	2,096.1375	-0.055392	0.962912	2,130.53	85.275207	1,973.241429	12.099121	12.284315	2,142.629121	150.9044	62.961862	2.998184	74.35	-5,319,178.425029	49,854.052371	15,378,669
2021-04-20T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,118.95	2,119.45	2,055.65	2,076.65	52,553	1,440	CASH	NSE	2,021	apr	28.205795	174.877978	1	4,175.1	1.031036	2,115.1	2,298	1,862.5	2,284	4,356,847.3925	63.8	59,237.55	null	null	1.570315	2,077	-0.998361	null	null	2,076	7.638511	3.317363	-0.057225	null	45.570275	0.057319	1	35.242417	26.169264	87.124038	57.142857	-0.663009	41.151743	26.807928	41.716048	73.291879	7.454983	65.775625	65.45	18.126613	159.931872	4.38357	3.254276	0.032543	1.032543	103.254276	63.403964	0.079431	55.303372	-31.083845	2,068.021169	2,006.584509	1,975.185995	2,030.483435	1,974.585	2,042.85	2,035.025	2,047.827	2,047.827	1,974.585	2,105.887466	2,107.32702	1,966.344583	2,021.118817	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,092.675	2,087.55	2,083.916667	2,082.1	1.174211	0.964774	2,124.521429	84.261216	1,995.164286	9.950549	10.883593	2,134.471978	118.4526	63.021729	3.034779	63.8	-5,337,135.406221	45,484.97117	15,326,116
2021-04-22T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,094.1	2,105	2,055.3	2,072.1	19,814	1,440	CASH	NSE	2,021	apr	28.149039	180.963262	1	4,160.3	1.024181	2,115.1	2,298	1,862.5	2,284	4,326,406.5	49.7	59,410.45	null	null	1.570314	2,073	0.217883	null	null	2,072	7.636318	3.316411	-0.975975	null	45.520325	-4.47935	1	35.687943	26.671613	87.14391	57.142857	-0.442656	23.236847	24.409146	41.479782	70.67693	7.068884	61.427366	-3.05	17.089892	148.508166	4.368659	-0.146977	-0.00147	0.99853	99.853023	62.204573	0.08846	53.531115	-38.496042	2,072.238428	2,010.811315	1,980.744533	2,033.394104	1,980.348333	2,043.325	2,050.3	2,055.1	2,055.1	1,980.348333	2,100.624171	2,108.999486	1,976.65875	2,027.410108	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,081.625	2,080.15	2,077.466667	2,076.125	1.297531	0.966128	2,114.924286	82.261257	2,019.261429	7.358681	13.088369	2,122.282967	171.3054	62.070177	2.99552	49.7	-5,343,554.025939	37,520.334299	15,306,302
2021-04-23T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,061.1	2,163.8	2,061.1	2,138.1	151,666	1,440	CASH	NSE	2,021	apr	28.045357	186.268079	1	4,224.9	1.049828	2,138.1	2,305	1,862.5	2,284	4,459,808.18	102.7	59,655.2	null	null	1.570329	2,139	-0.24372	null	null	2,138	7.667673	3.330028	0.969846	null	46.239593	-3.979351	1	37.070294	27.622404	88.141987	100	0.749757	122.366683	41.651339	55.040856	74.647116	6.27077	57.039697	51.2	21.624646	196.70044	4.397581	2.4534	0.024534	1.024534	102.4534	70.825669	0.09774	55.480142	-12.469675	2,084.169917	2,019.023488	1,987.847857	2,043.998467	1,988.506667	2,061.55	2,060.75	2,055.3	2,055.3	1,988.506667	2,101.683742	2,122.038655	1,987.395625	2,037.587634	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	200	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,106.025	2,112.45	2,121	2,125.275	0.078178	0.965396	2,119.534286	80.892087	2,038.444286	6.237692	23.614792	2,125.771978	557.6584	64.972307	3.038787	102.7	-5,267,794.865277	54,956.321762	15,457,968
2021-04-26T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,299	2,299	2,131.6	2,162.7	398,597	1,440	CASH	NSE	2,021	apr	28.36759	190.346513	1	4,430.6	1.078533	2,162.7	2,306	1,862.5	2,284	4,900,548.4	167.4	59,935.3	null	null	1.570334	2,163	0.282637	null	null	2,162	7.679113	3.334996	0.959227	null	46.504838	3.393849	1	39.524775	30.020423	84.178205	92.857143	-0.814217	311.860412	46.545552	71.433026	81.72018	5.233532	52.965433	87.55	31.406902	317.850409	4.176359	4.218972	0.04219	1.04219	104.218972	73.272776	0.107422	49.231678	-39.935541	2,097.907797	2,028.29294	1,996.52875	2,058.38405	1,997.843333	2,086.95	2,128.35	2,055.3	2,055.3	1,997.843333	2,111.000167	2,137.513533	1,998.607083	2,048.825914	0	0	0	0	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,223.075	2,215.3	2,197.766667	2,189	0.465079	0.961668	2,127.632857	79.751463	2,055.731429	5.530879	35.257601	2,133.163736	1,243.0984	72.288571	3.342515	167.4	-5,518,287.125731	-22,608.886398	15,856,565
2021-04-27T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,169	2,203.95	2,062.7	2,102.8	132,412	1,440	CASH	NSE	2,021	apr	28.616254	191.970323	1	4,266.65	1.068478	2,162.7	2,306	1,862.5	2,284	4,546,087.665	141.25	60,151.05	null	null	1.570321	2,103	-0.476159	null	null	2,102	7.651025	3.322798	-0.879359	null	45.856297	1.846776	1	39.762222	31.226298	77.508974	92.857143	-0.468673	74.921056	20.124005	42.849031	73.624977	10.923407	118.082187	5.25	27.303092	295.146808	3.830285	0.250292	0.002503	1.002503	100.250292	60.062003	0.116445	45.278922	-70.322581	2,102.720207	2,033.099847	2,003.322863	2,061.487588	2,005.035	2,117.4	2,159.5	2,061.1	2,061.1	2,005.035	2,117.56661	2,139.775882	2,009.93875	2,055.597312	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,134.6125	2,133.325	2,123.15	2,118.0625	0.568964	0.958158	2,118.994286	72.621856	2,077.455714	3.195275	35.117711	2,122.18956	1,233.2536	77.214387	3.67198	141.25	-5,575,517.232633	-70,494.334079	15,724,153
2021-04-28T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,119.6	2,155.7	2,074.8	2,123.9	94,221	1,440	CASH	NSE	2,021	apr	28.447244	198.608528	1	4,230.5	1.038992	2,162.7	2,306	1,862.5	2,284	4,472,646.36	80.9	60,391.05	null	null	1.570325	2,124	0.983235	null	null	2,123	7.661009	3.327134	0.18234	null	46.08579	0.185449	1	39.982708	32.476426	71.798397	85.714286	0.053152	46.691034	25.237411	42.849031	68.268311	10.108699	109.647745	8.8	25.266725	274.064893	3.53103	0.416056	0.004161	1.004161	100.416056	62.618706	0.125076	44.279784	-65.580524	2,109.56678	2,038.957922	2,012.557371	2,066.409607	2,013.035	2,117.4	2,165.5	2,062.7	2,062.7	2,013.035	2,122.122936	2,145.156489	2,021.331875	2,063.266022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,118.5	2,115.25	2,118.133333	2,119.575	0.494812	0.958468	2,122.3	72.482041	2,081.114286	3.168132	30.842594	2,125.468132	951.2656	77.477645	3.647895	80.9	-5,555,368.61335	-77,264.33526	15,818,374
2021-04-29T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,135	2,139.15	2,090	2,096.2	38,076	1,440	CASH	NSE	2,021	apr	27.974146	203.327531	1	4,229.15	1.023517	2,162.7	2,306	1,862.5	2,284	4,470,823.5	49.15	60,598.15	null	null	1.570319	2,097	-0.726419	null	null	2,096	7.647881	3.321433	-0.687253	null	45.784277	0.946083	1	40.187446	33.661642	63.178205	42.857143	-0.78942	10.473679	14.843426	42.849031	65.549379	9.638364	101.815764	9.8	24.091122	254.48883	3.094144	0.469709	0.004697	1.004697	100.469709	57.421713	0.132857	41.074026	-75.955056	2,112.159184	2,042.650959	2,021.104378	2,068.199112	2,019.938333	2,117.4	2,165.5	2,062.7	2,062.7	2,019.938333	2,121.842167	2,144.423158	2,032.282292	2,068.631505	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,115.0875	2,114.575	2,108.45	2,105.3875	0.481042	0.956084	2,118.768571	68.376104	2,085.974286	2.522637	24.149749	2,121.291209	583.2104	75.454242	3.599573	49.15	-5,583,838.460756	-82,068.43853	15,780,298
2021-04-30T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,095	2,117	2,083.6	2,097.9	26,694	1,440	CASH	NSE	2,021	apr	27.307306	209.964786	1	4,200.6	1.01603	2,162.7	2,306	1,862.5	2,284	4,410,981.2	33.4	60,826.1	null	null	1.57032	2,098	0.775119	null	null	2,097	7.648692	3.321785	-0.631815	null	45.802838	-0.81512	1	40.183929	34.665385	52.691026	42.857143	0.086826	-23.518406	15.307988	40.138216	65.501765	9.951957	100.943209	16.45	23.297827	236.311056	2.569144	0.790314	0.007903	1.007903	100.790314	57.653994	0.139832	41.758554	-75.318352	2,114.573726	2,046.215413	2,031.938727	2,070.339095	2,027.536667	2,117.4	2,165.5	2,074.8	2,074.8	2,027.536667	2,118.299007	2,143.680429	2,042.503333	2,073.66129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	2,098.375	2,100.3	2,099.5	2,099.1	0.543893	0.95059	2,113.73	56.265322	2,094.262857	1.497473	25.03893	2,115.227473	626.948	72.450367	3.453471	33.4	-5,587,674.724229	-77,793.615652	15,806,992
2021-05-03T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,100	2,115	2,064.95	2,072.4	26,242	1,440	CASH	NSE	2,021	may	26.580342	214.414886	1	4,179.95	1.024238	2,162.7	2,306	1,862.5	2,284	4,367,369.25	50.05	61,003.55	null	null	1.570314	2,073	0.496572	null	null	2,072	7.636463	3.316474	-0.867996	null	45.52362	-1.747975	1	39.618048	35.508167	44.012821	42.857143	-0.551449	-70.537054	5.969374	32.261598	63.88509	11.330017	112.38298	-32.7	22.122254	219.431695	2.138175	-1.55337	-0.015534	0.984466	98.44663	52.984687	0.145668	40.240141	-84.868914	2,113.43318	2,047.904742	2,042.07578	2,070.441703	2,033.451667	2,117.4	2,165.5	2,299	-2,299	2,033.451667	2,110.434722	2,138.014729	2,051.808958	2,076.555699	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,088.0875	2,089.975	2,084.116667	2,081.1875	0.67716	0.946459	2,104.684286	20.916746	2,099.715714	0.382198	16.434184	2,105.066484	270.0824	70.850341	3.418758	50.05	-5,606,104.420533	-74,836.671876	15,780,750
2021-05-04T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,085	2,099.85	2,060.05	2,072.35	30,837	1,440	CASH	NSE	2,021	may	25.953762	219.583576	1	4,159.9	1.01932	2,162.7	2,306	1,862.5	2,284	4,325,795.9925	39.8	61,206.1	null	null	1.570314	2,073	0.45257	null	null	2,072	7.636439	3.316463	-0.891729	null	45.523071	-1.970368	1	38.944698	36.216806	37.073718	42.857143	-0.317839	-81.216245	5.951255	30.191139	59.279315	11.370674	109.255624	-27.65	21.205918	203.758002	1.795677	-1.316667	-0.013167	0.986833	98.683333	52.975627	0.150459	35.014378	-84.88764	2,112.258016	2,049.481855	2,053.121406	2,070.563441	2,040.203333	2,117.4	2,165.5	2,294.319	-2,294.319	2,040.203333	2,100.555905	2,132.678949	2,060.25875	2,079.065269	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,079.3125	2,079.95	2,077.416667	2,076.15	-0.58832	0.938552	2,098.851429	-2.598564	2,099.441429	-0.045385	19.177226	2,098.806044	367.766	68.63246	3.311818	39.8	-5,617,881.365257	-70,570.888936	15,749,913
2021-05-05T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,072.35	2,129.8	2,068	2,110.35	39,555	1,440	CASH	NSE	2,021	may	25.495916	227.892085	1	4,197.8	1.029884	2,162.7	2,306	1,862.5	2,284	4,404,426.4	61.8	61,441.45	null	null	1.570322	2,111	0.696518	null	null	2,110	7.654609	3.324354	-0.717539	null	45.938546	-1.030181	1	38.785253	36.278826	32.445833	42.857143	0.614887	-4.204947	17.497217	36.712472	66.479566	10.6341	101.451651	33.7	22.971573	219.153859	1.567678	1.622806	0.016228	1.016228	101.622806	58.748609	0.15482	40.885937	-70.655431	2,115.808542	2,053.408832	2,063.748966	2,073.518043	2,048.048333	2,117.4	2,165.5	2,284.94824	-2,284.94824	2,048.048333	2,095.352815	2,134.559831	2,067.739792	2,083.59086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,095.125	2,098.9	2,102.716667	2,104.625	0.122864	0.930698	2,099.911429	-8.278135	2,101.802857	-0.145495	15.073997	2,099.765934	227.2254	68.144427	3.229058	61.8	-5,603,224.253606	-57,746.634123	15,789,468
2021-05-06T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,114.1	2,120.3	2,073	2,076.95	21,019	1,440	CASH	NSE	2,021	may	25.403801	234.947471	1	4,193.3	1.022817	2,162.7	2,306	1,877.1	2,285	4,395,381.9	47.3	61,655.9	null	null	1.570315	2,077	-0.93686	null	null	2,076	7.638656	3.317426	-0.349705	null	45.573567	0.373273	1	38.637197	36.422683	26.015385	42.857143	-0.785412	-49.076573	5.264912	36.712472	67.072856	10.095089	94.205105	4.85	21.807213	203.500012	1.254246	0.234062	0.002341	1.002341	100.234062	52.632456	0.158269	39.852854	-89.898785	2,114.722338	2,054.927617	2,071.732219	2,073.729801	2,055.196667	2,117.4	2,175.5	2,275.95231	-2,275.95231	2,055.196667	2,090.84056	2,129.826942	2,074.181042	2,085.455484	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,096.0875	2,096.65	2,090.083333	2,086.8	0.237593	0.912994	2,090.991429	-55.743737	2,110.08	-1.468352	15.412443	2,089.523077	237.5434	66.655539	3.209299	47.3	-5,620,732.680667	-52,821.517208	15,768,449
2021-05-07T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,097	2,137.9	2,070.3	2,118.2	93,339	1,440	CASH	NSE	2,021	may	25.528868	237.610639	1	4,208.2	1.032652	2,162.7	2,306	1,911.65	2,286	4,426,094.37	67.6	61,897	null	null	1.570324	2,119	0.720307	null	null	2,118	7.658322	3.325967	0.693655	null	46.023907	0.963	1	38.770297	36.757371	23.595192	35.714286	0.313609	8.540461	16.787067	40.500592	65.589012	9.364533	87.476168	-19.9	22.113203	206.564297	1.134348	-0.930733	-0.009307	0.990693	99.069267	58.393534	0.161456	40.249179	-74.128741	2,118.765432	2,059.009706	2,076.865285	2,076.821942	2,063.233333	2,117.4	2,177.05	2,267.316218	-2,267.316218	2,063.233333	2,091.288605	2,132.859066	2,079.8425	2,089.520215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,105.85	2,104.1	2,108.8	2,111.15	0.220659	0.888554	2,096.185714	-39.117554	2,106.757143	-0.813187	20.004674	2,095.372527	400.187	66.723001	3.149986	67.6	-5,581,795.40552	-33,615.607541	15,861,788
2021-05-10T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,198.8	2,220	2,081.6	2,108.85	650,400	1,440	CASH	NSE	2,021	may	25.627854	243.488313	1	4,301.6	1.066487	2,162.7	2,306	1,959.7	2,288	4,621,152	138.4	62,094.2	null	null	1.570322	2,109	-0.666472	null	null	2,108	7.653898	3.324046	-0.74553	null	45.922217	1.118621	1	39.876386	37.559402	21.340385	28.571429	-0.649928	85.414955	13.419751	54.255547	75.502407	8.075955	81.227871	-53.85	27.233046	273.909704	1.023331	-2.489943	-0.024899	0.975101	97.510057	56.709876	0.164213	37.127796	-78.026262	2,121.133778	2,062.225209	2,081.289838	2,078.564575	2,069.806667	2,117.4	2,177.15	2,259.025569	-2,259.025569	2,069.806667	2,094.390903	2,133.525643	2,084.668125	2,092.463226	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,152.3125	2,150.8	2,136.816667	2,129.825	0.135587	0.872048	2,097.872857	-33.059263	2,106.334286	-0.650879	18.852756	2,097.221978	355.4264	71.842786	3.406728	138.4	-5,976,076.90841	-148,155.885638	15,211,388
2021-05-11T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,110	2,155	2,100.05	2,110.65	117,713	1,440	CASH	NSE	2,021	may	25.401495	251.93762	0	4,255.05	1.026166	2,162.7	2,306	1,959.7	2,288	4,525,607.75	54.95	62,226.2	null	null	1.570323	2,111	0.877456	null	null	2,110	7.654751	3.324416	-0.479657	null	45.941811	-0.546644	1	40.903469	38.295706	13.702885	14.285714	0.011829	31.570739	13.934227	54.255547	72.813351	7.627202	75.42588	7.85	25.719802	254.344726	0.65541	0.373312	0.003733	1.003733	100.373312	56.967114	0.166562	35.389679	-77.287649	2,123.380025	2,065.349389	2,087.468646	2,079.710716	2,074.206667	2,117.4	2,177.15	2,251.066546	-2,251.066546	2,074.206667	2,098.553472	2,134.151123	2,088.732083	2,095.09828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,118.925	2,127.525	2,121.9	2,119.0875	-0.049085	0.865197	2,096.434286	-51.246633	2,112.63	-1.245824	14.397291	2,095.188462	207.282	70.636159	3.346654	54.95	-6,048,375.611776	-204,548.688145	15,329,101
2021-05-12T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,125.2	2,145	2,081	2,096.2	67,821	1,440	CASH	NSE	2,021	may	24.724926	256.907524	0	4,226	1.030754	2,162.7	2,306	1,965.25	2,289	4,463,745	64	62,362.7	null	null	1.570319	2,097	-0.726419	null	null	2,096	7.647881	3.321433	-0.687253	null	45.784277	0.946083	1	41.211877	39.141086	3.884295	14.285714	-0.453125	-23.255938	8.367189	45.221181	70.979225	9.069636	89.088317	-27.7	24.044024	236.177245	0.185407	-1.304205	-0.013042	0.986958	98.695795	54.183594	0.168303	35.42767	-84.871312	2,123.488427	2,067.339751	2,092.918454	2,080.332324	2,078.756667	2,117.525	2,179.525	2,243.425885	-2,243.425885	2,078.756667	2,100.945509	2,131.804071	2,092.371875	2,096.517204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,111.85	2,113	2,107.4	2,104.6	-0.016474	0.847852	2,089.658571	-68.610504	2,122.848571	-2.553077	14.458098	2,087.105495	209.0366	70.162147	3.347111	64	-6,083,981.636776	-220,352.325476	15,261,280
2021-05-14T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,112.6	2,160	2,080.1	2,144.5	77,995	1,440	CASH	NSE	2,021	may	23.782444	270.517731	0	4,240.1	1.038412	2,162.7	2,306	1,970.6	2,290	4,493,016	79.9	62,541.95	null	null	1.57033	2,145	-0.355093	null	null	2,144	7.670662	3.331326	0.934831	null	46.308746	-2.632634	1	41.683384	40.60408	2.232372	-42.857143	0.399249	45.863523	22.073461	47.812974	69.815959	8.339134	82.724866	48.3	23.619513	234.307442	0.106296	2.304169	0.023042	1.023042	102.304169	61.036731	0.170139	39.810025	-64.657878	2,129.500926	2,072.317832	2,097.732962	2,083.552205	2,084.731667	2,117.525	2,179.525	2,236.090849	-2,236.090849	2,084.731667	2,107.150168	2,138.24776	2,095.826042	2,100.75871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,124.3	2,120.05	2,128.2	2,132.275	-0.014857	0.821704	2,104.042857	-22.315186	2,109.378571	-0.41044	16.052184	2,103.632418	257.6726	70.857708	3.30416	79.9	-6,036,247.525387	-191,597.293899	15,339,275
2021-05-17T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,166.45	2,178.4	2,121	2,131.8	50,664	1,440	CASH	NSE	2,021	may	22.759466	-24.209404	0	4,299.4	1.027063	2,162.7	2,306	1,971.55	2,291	4,620,386.4	57.4	62,703.15	null	null	1.570327	2,132	-0.227378	null	null	2,131	7.664722	3.328746	0.973807	null	46.17142	-4.282761	1	42.340494	41.051358	0.711859	-42.857143	-0.603659	143.250548	17.11308	50.882926	62.384108	7.849975	76.815947	33.9	24.114368	235.971196	0.033861	1.615902	0.016159	1.016159	101.615902	58.55654	0.171806	36.824075	-55.142232	2,133.239228	2,076.155391	2,101.43901	2,085.607721	2,090.105	2,108.425	2,140.025	2,229.049215	-2,229.049215	2,090.105	2,114.557909	2,141.328897	2,098.80875	2,103.795376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,149.4125	2,149.7	2,143.733333	2,140.75	0.024536	0.793566	2,118.492857	65.078473	2,090.514286	2.152198	17.348631	2,120.645055	300.975	69.896443	3.278752	57.4	-6,067,846.326781	-172,470.100161	15,288,611
2021-05-18T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,136.9	2,138.8	2,111	2,123.1	39,848	1,440	CASH	NSE	2,021	may	21.771114	59.932001	0	4,249.8	1.013169	2,162.7	2,306	1,985	2,292	4,515,006.8	27.8	62,854.7	null	null	1.570325	2,124	0.81583	null	null	2,123	7.660633	3.32697	-0.578292	null	46.077109	-0.708839	1	42.591955	41.287332	1.561218	28.571429	-0.496403	58.152218	13.704515	45.860947	66.581355	8.684795	81.329094	50.7	23.398497	219.116111	0.074213	2.446439	0.024464	1.024464	102.446439	56.852257	0.173147	39.069955	-60.581432	2,135.41837	2,079.184075	2,103.718203	2,087.054166	2,095.156667	2,108.425	2,140.025	2,222.289247	-2,222.289247	2,095.156667	2,120.390498	2,142.191391	2,100.928542	2,105.924086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,127.45	2,124.9	2,124.3	2,124	0.129303	0.718027	2,123.031429	69.162684	2,088.875714	2.627363	16.704191	2,125.658791	279.03	66.889555	3.150561	27.8	-6,073,006.499443	-150,608.112191	15,248,763
2021-05-19T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,126.9	2,128.8	2,091.3	2,111.75	32,117	1,440	CASH	NSE	2,021	may	20.87625	89.615515	0	4,220.1	1.017931	2,162.7	2,306	2,011.2	2,293	4,451,959.44	37.5	62,981.45	null	null	1.570323	2,112	0.825484	null	null	2,111	7.655272	3.324643	0.564425	null	45.953781	0.68375	1	42.138285	41.162865	1.307692	28.571429	-0.404	1.471409	9.237678	36.240571	69.727983	10.497589	95.219873	39.4	22.431153	203.46496	0.06212	1.901223	0.019012	1.019012	101.901223	54.618839	0.174	36.480319	-67.677399	2,135.856856	2,081.285103	2,105.523959	2,087.811934	2,099.381667	2,108.425	2,140.025	2,215.799677	-2,215.799677	2,099.381667	2,122.801333	2,140.637626	2,102.289167	2,106.994624	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,114.6875	2,110.05	2,110.616667	2,110.9	0.699928	0.590902	2,127.085714	73.539985	2,083.085714	3.384615	16.56984	2,130.47033	274.5596	64.790301	3.068086	37.5	-6,070,094.558109	-127,046.398308	15,216,646
2021-05-20T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,128.45	2,136.7	2,112.55	2,122.3	86,265	1,440	CASH	NSE	2,021	may	20.055063	109.816807	0	4,249.25	1.011432	2,162.7	2,306	2,072.1	2,304	4,513,885.585	24.15	63,092.55	null	null	1.570325	2,123	0.153553	null	null	2,122	7.660256	3.326807	-0.98814	null	46.068427	-6.435193	1	41.843149	41.013539	4.514103	28.571429	-0.254658	52.641448	12.671818	38.006387	73.582116	10.195574	88.418453	11.95	22.696762	196.831748	0.214338	0.566257	0.005663	1.005663	100.566257	56.335909	0.174538	40.686479	-61.081588	2,137.457624	2,083.931225	2,107.517401	2,088.736789	2,103.085	2,108.425	2,140.025	2,209.56969	-2,209.56969	2,103.085	2,123.769789	2,140.952047	2,103.152292	2,108.473226	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	2,125	2,124.625	2,123.85	2,123.4625	0.70664	0.588807	2,130.242857	74.407947	2,083.657143	3.583516	10.942322	2,133.826374	119.7344	61.944565	2.918747	24.95	-6,086,704.589165	-111,142.852663	15,302,911
2021-05-21T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,120	2,120	2,105.05	2,110.15	24,030	1,440	CASH	NSE	2,021	may	19.262936	131.986929	0	4,225.05	1.007102	2,162.7	2,306	2,072.1	2,304	4,462,706	14.95	63,127.55	null	null	1.570322	2,111	0.540081	null	null	2,110	7.654514	3.324313	-0.841613	null	45.936369	-1.55831	1	41.29766	40.457854	7.854487	28.571429	-0.658863	-2.349543	7.621487	34.206305	73.717215	10.893575	89.602849	33.2	22.220768	182.772338	0.372979	1.598498	0.015985	1.015985	101.598498	53.810743	0.174599	42.506479	-68.677712	2,137.278245	2,085.622759	2,108.920678	2,088.944052	2,104.251667	2,108.425	2,140.025	2,203.588902	-2,203.588902	2,104.251667	2,122.694242	2,138.797012	2,103.603958	2,108.929032	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,113.8	2,112.525	2,111.733333	2,111.3375	0.943601	0.513131	2,129.772857	73.503004	2,085.877143	3.376593	7.988279	2,133.149451	63.8126	58.752096	2.784262	17.25	-6,094,339.538998	-96,962.263241	15,278,881
2021-05-24T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,119	2,119.95	2,086	2,094.85	31,676	1,440	CASH	NSE	2,021	may	18.535193	156.852238	0	4,205.95	1.016275	2,162.7	2,306	2,072.1	2,304	4,422,215.7	33.95	63,135.5	null	null	1.570319	2,095	-0.829659	null	null	2,094	7.647237	3.321153	0.558271	null	45.769531	-0.672892	1	40.119677	39.532187	6.237821	28.571429	-0.71134	-62.427942	1.454463	24.805887	73.416124	12.817996	102.252646	-23.35	21.275088	169.717171	0.296164	-1.102351	-0.011024	0.988976	98.897649	50.727231	0.174012	44.165267	-78.243201	2,135.097838	2,086.218065	2,108.31709	2,088.974809	2,104.516667	2,108.425	2,140.025	2,197.847346	-2,197.847346	2,104.516667	2,118.572299	2,133.921985	2,103.955208	2,108.322473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,104.95	2,102.975	2,100.266667	2,098.9125	0.376624	0.489038	2,121.375714	61.451018	2,097.481429	1.838022	10.256539	2,123.213736	105.1966	56.980518	2.720029	33.95	-6,109,501.100117	-87,170.494902	15,247,205
2021-05-25T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,098	2,122	2,090.2	2,116.75	74,343	1,440	CASH	NSE	2,021	may	17.902283	198.340002	0	4,212.2	1.015214	2,162.7	2,306	2,072.1	2,304	4,435,404.4	31.8	63,177.1	null	null	1.570324	2,117	0.7754	null	null	2,116	7.657637	3.32567	-0.631471	null	46.008151	-0.814381	1	39.069082	38.927168	8.196795	28.571429	0.589623	-33.52309	9.452619	25.411354	76.382733	12.290374	94.948885	7.9	20.664707	159.644516	0.388923	0.374612	0.003746	1.003746	100.374612	54.72631	0.173153	41.012185	-67.927632	2,135.756825	2,088.187867	2,107.535558	2,089.27466	2,105.903333	2,110.725	2,144	2,192.335452	-2,192.335452	2,105.903333	2,115.400246	2,133.430586	2,104.445417	2,109.11172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	2,106.7375	2,106.1	2,109.65	2,111.425	1.123977	0.465786	2,117.961429	39.517011	2,107.238571	0.824835	9.194912	2,118.786264	84.5464	55.181909	2.606917	31.8	-6,059,705.317099	-59,396.068266	15,321,548
2021-05-26T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,118	2,146.45	2,095.1	2,113.55	38,147	1,440	CASH	NSE	2,021	may	17.384713	230.594982	0	4,241.55	1.02451	2,162.7	2,306	2,072.1	2,304	4,497,027.395	51.35	63,193.1	null	null	1.570323	2,114	-0.737216	null	null	2,113	7.656124	3.325013	0.675657	null	45.973362	-0.916498	1	38.592896	38.615047	7.484295	21.428571	-0.08666	9.001436	8.072368	32.402481	76.364053	11.46938	88.166822	2.9	22.464942	172.691336	0.355062	0.137398	0.001374	1.001374	100.137398	54.036184	0.17199	42.879651	-71.108884	2,135.854827	2,089.824134	2,107.424192	2,089.430551	2,106.436667	2,110.725	2,145.15	2,187.044034	-2,187.044034	2,106.436667	2,113.487661	2,132.239648	2,105.11875	2,109.605054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	2,118.275	2,120.775	2,118.366667	2,117.1625	0.469841	0.469435	2,117.884286	37.875855	2,107.772857	0.777802	9.246059	2,118.662088	85.4896	54.908202	2.597914	51.35	-6,070,439.964616	-46,049.729919	15,283,401
2021-05-27T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,128	2,129.15	2,095.95	2,102.35	28,806	1,440	CASH	NSE	2,021	may	16.99707	247.666427	0	4,225.1	1.01584	2,162.7	2,306	2,072.1	2,304	4,462,591.9425	33.2	63,180.35	null	null	1.570321	2,103	-0.811247	null	null	2,102	7.650811	3.322705	-0.584704	null	45.85139	0.720747	1	38.150724	38.46051	6.852244	7.142857	-0.77259	-60.519925	3.168575	32.402481	75.936533	10.959634	81.869192	6.15	21.466509	160.356241	0.325063	0.293388	0.002934	1.002934	100.293388	51.584287	0.170395	40.974319	-78.590514	2,134.449209	2,090.632254	2,108.190679	2,089.507335	2,106.011667	2,119.675	2,145.15	2,181.964273	-2,181.964273	2,106.011667	2,111.265394	2,128.99635	2,105.86375	2,109.341398	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,113.8625	2,112.55	2,109.15	2,107.45	0.187652	0.470301	2,110.064286	-35.160698	2,119.221429	-0.704396	7.946421	2,109.35989	63.1456	53.357616	2.537999	33.2	-6,088,140.036905	-42,035.366331	15,254,595
2021-05-28T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,112	2,112.7	2,092.75	2,102.05	17,429	1,440	CASH	NSE	2,021	may	16.718298	264.347283	0	4,205.45	1.009533	2,162.7	2,306	2,072.1	2,304	4,421,352.925	19.95	63,196	null	null	1.570321	2,103	-0.947806	null	null	2,102	7.650668	3.322643	-0.318849	null	45.848119	0.336408	1	37.607473	38.741929	5.158654	7.142857	-0.498747	-97.581229	3.033714	30.545207	73.293652	11.101668	79.221393	-42.45	20.866372	148.902223	0.244607	-1.979482	-0.019795	0.980205	98.020518	51.516857	0.168414	38.914059	-84.310222	2,133.048042	2,091.368883	2,109.703513	2,089.589032	2,106.533333	2,119.675	2,150.05	2,177.087702	-2,177.087702	2,106.533333	2,108.756132	2,125.947107	2,106.733125	2,109.085806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,104.875	2,102.725	2,102.5	2,102.3875	0.132102	0.447771	2,107.334286	-43.438392	2,119.644286	-0.946923	8.071828	2,106.387363	65.1544	50.971357	2.42484	19.95	-6,089,319.44292	-36,946.995293	15,237,166
2021-05-31T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,105.35	2,120	2,090	2,096.2	29,795	1,440	CASH	NSE	2,021	may	16.491654	300.191299	0	4,210	1.014354	2,162.7	2,306	2,072.1	2,304	4,430,800	30	63,210.75	null	null	1.570319	2,097	-0.726419	null	null	2,096	7.647881	3.321433	-0.687253	null	45.784277	0.946083	1	37.268296	39.085883	4.231731	-21.428571	-0.305	-89.6	0.280913	32.859003	45.817197	10.620818	73.562722	-35.6	21.016538	145.56635	0.200567	-1.66995	-0.0167	0.9833	98.33005	50.140457	0.166019	37.99659	-83.621567	2,130.962325	2,091.680568	2,111.240368	2,089.631081	2,107.025	2,119.675	2,129.25	2,172.406194	-2,172.406194	2,107.025	2,105.66248	2,122.076784	2,107.550208	2,108.41914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,102.8875	2,105	2,102.066667	2,100.6	0.12166	0.420497	2,102.225714	-57.8953	2,122.945714	-1.593846	7.711913	2,100.631868	59.4736	49.473403	2.360147	30	-6,106,799.176253	-37,068.304538	15,207,371
2021-06-01T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,096.2	2,100	2,064.3	2,079.3	21,248	1,440	CASH	NSE	2,021	jun	16.295309	-39.755827	0	4,164.3	1.017294	2,162.7	2,306	2,072.1	2,304	4,335,030	35.7	63,184.95	null	null	1.570315	2,080	0.907149	null	null	2,079	7.639787	3.317917	-0.420809	null	45.599342	-0.46388	1	35.889142	38.55051	1.059936	-78.571429	-0.473389	-189.702015	-7.414861	17.960141	52.993574	13.848075	94.008242	-43.8	19.911307	135.168754	0.050291	-2.063021	-0.02063	0.97937	97.936979	46.292569	0.163042	39.406529	-86.853637	2,126.882058	2,090.881822	2,111.174688	2,089.544628	2,106.165	2,111.9	2,121.35	2,167.911946	-2,167.911946	2,106.165	2,100.520701	2,115.499967	2,108.091042	2,106.63043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,084.95	2,082.15	2,081.2	2,080.725	0.360515	0.431878	2,093.39	-69.026401	2,127.302857	-2.608681	11.204258	2,090.781319	125.5354	48.489589	2.332015	35.7	-6,110,191.714068	-34,827.529031	15,186,123
2021-06-02T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,079	2,092.5	2,055.55	2,069.5	32,771	1,440	CASH	NSE	2,021	jun	16.134655	-27.02515	0	4,148.05	1.017976	2,162.7	2,306	2,069.5	2,332	4,301,238.375	36.95	63,154.45	null	null	1.570313	2,070	-0.689818	null	null	2,069	7.635062	3.315865	0.723983	null	45.491757	-1.049527	1	34.275741	37.979562	-0.547115	-85.714286	-0.257104	-190.030587	-11.649042	13.30152	56.206043	14.392516	96.043367	-42.25	18.808795	125.513843	-0.026003	-2.00071	-0.020007	0.979993	97.99929	44.175479	0.159453	40.927158	-88.644689	2,121.889515	2,089.502349	2,109.890423	2,089.359389	2,105.148333	2,107	2,116.975	2,163.597468	-2,163.597468	2,105.148333	2,093.284452	2,107.861784	2,108.444792	2,104.264946	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	2,074.1375	2,074.025	2,072.516667	2,071.7625	0.354684	0.464676	2,080.865714	-76.735657	2,136.012857	-4.242088	13.197219	2,076.623626	174.1666	47.665332	2.303229	36.95	-6,118,218.17009	-33,298.581509	15,153,352
2021-06-03T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,070.95	2,107.7	2,070.95	2,083.75	24,350	1,440	CASH	NSE	2,021	jun	16.006841	-16.130431	0	4,178.65	1.017745	2,162.7	2,306	2,069.5	2,332	4,364,941.315	36.75	63,161.55	null	null	1.570316	2,084	-0.64171	null	null	2,083	7.641924	3.318846	-0.766947	null	45.648111	1.195162	1	33.20364	37.772067	-3.09359	-85.714286	0.348299	-95.015088	-4.187683	19.266336	51.711871	13.556771	89.183127	-38.55	20.027165	131.748568	-0.147083	-1.816426	-0.018164	0.981836	98.183574	47.906159	0.155556	35.204653	-77.045177	2,119.081725	2,089.13123	2,108.120938	2,089.330315	2,105.385	2,100.65	2,116.975	2,157.11462	-2,157.11462	2,105.385	2,087.229815	2,103.679543	2,108.702292	2,102.884409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	2,083.3375	2,089.325	2,087.466667	2,086.5375	0.820091	0.467027	2,079.668571	-75.101534	2,128.531429	-3.758681	11.693733	2,075.90989	136.7434	46.989237	2.255032	38.2	-6,125,605.993219	-31,996.6302	15,177,702
2021-06-04T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,095.25	2,107.45	2,080	2,096.9	169,249	1,440	CASH	NSE	2,021	jun	15.945139	-1.788699	0	4,187.45	1.013197	2,162.7	2,306	2,069.5	2,332	4,383,496	27.45	63,186.35	null	null	1.570319	2,097	-0.112855	null	null	2,096	7.648215	3.321578	-0.993611	null	45.791921	8.804294	1	32.208118	37.400037	-3.292628	-85.714286	0.060109	-48.54175	2.300889	19.266336	60.392083	12.973773	82.812903	-13.25	19.165913	122.337956	-0.156623	-0.627917	-0.006279	0.993721	99.372083	51.150445	0.151588	38.371032	-54.510451	2,118.119521	2,089.632441	2,106.899062	2,089.391965	2,106.211667	2,096.3	2,101	2,151.020743	-2,151.020743	2,106.211667	2,084.698368	2,102.342027	2,108.68	2,102.336989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,094.9	2,093.725	2,094.783333	2,095.3125	1.074462	0.447113	2,081.774286	-71.854014	2,121.44	-3.051209	10.404499	2,078.723077	108.2536	45.593577	2.174332	27.45	-6,086,453.674458	-16,097.673222	15,346,951
2021-06-07T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,117	2,125	2,097.05	2,101.55	45,970	1,440	CASH	NSE	2,021	jun	16.052039	9.289586	0	4,222.05	1.013328	2,162.7	2,306	2,069.5	2,332	4,456,231.25	27.95	63,149.8	null	null	1.57032	2,102	-0.984642	null	null	2,101	7.65043	3.32254	0.174586	null	45.842666	-0.177309	1	31.770159	36.954222	-5.227564	-35.714286	-0.552773	34.513889	4.56426	26.076692	66.875961	12.386542	76.897696	6.7	21.125329	131.149531	-0.248639	0.319832	0.003198	1.003198	100.319832	52.28213	0.147632	38.005285	-49.394939	2,117.76979	2,090.401316	2,105.25625	2,089.530948	2,104.993333	2,095.9	2,101	2,145.292498	-2,145.292498	2,104.993333	2,085.558579	2,101.96376	2,108.23	2,102.036237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,110.15	2,111.025	2,107.866667	2,106.2875	1.129812	0.476835	2,084.83	-66.898399	2,115.305714	-2.344286	11.684306	2,082.485714	136.523	44.344036	2.110063	28.1	-6,117,621.169985	-18,047.060015	15,392,921
2021-06-08T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,103	2,110	2,063.25	2,074.35	31,502	1,440	CASH	NSE	2,021	jun	16.35455	14.899157	1	4,173.25	1.022658	2,144.5	2,319	2,069.5	2,332	4,353,457.5	46.75	63,061.45	null	null	1.570314	2,075	0.622511	null	null	2,074	7.637403	3.316882	0.782611	null	45.545033	1.257183	1	30.022501	35.932825	-7.305128	-35.714286	-0.612834	-99.881325	-8.752182	7.30294	66.981876	16.88081	105.205003	-42.4	19.540648	121.781707	-0.347604	-2.003071	-0.020031	0.979969	97.996929	45.623909	0.14333	34.995637	-79.317932	2,113.999755	2,089.365747	2,102.855313	2,089.110097	2,102.048333	2,095.9	2,101	2,139.907948	-2,139.907948	2,102.048333	2,085.192402	2,096.655421	2,107.603125	2,100.059247	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-200	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,087.65	2,086.625	2,082.533333	2,080.4875	1.396312	0.254106	2,079.885714	-69.635008	2,114.907143	-2.693956	12.41392	2,077.191758	154.1054	44.515891	2.146016	46.75	-6,134,163.931483	-22,467.500542	15,361,419
2021-06-09T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,084.95	2,084.95	2,061.5	2,065.75	25,413	1,440	CASH	NSE	2,021	jun	16.761138	16.175085	1	4,146.45	1.011375	2,144.5	2,319	2,065.75	2,337	4,298,124.425	23.45	63,024.4	null	null	1.570312	2,066	0.152236	null	null	2,065	7.633249	3.315078	-0.988344	null	45.450523	-6.492184	1	28.336563	34.817112	-9.474359	-35.714286	-0.818763	-133.996956	-12.544513	6.419366	59.307702	16.514037	99.44036	-47.8	18.779669	113.083014	-0.450879	-2.261598	-0.022616	0.977384	97.738402	43.727744	0.138646	34.782643	-88.778878	2,109.461567	2,087.84215	2,100.442096	2,088.817339	2,100.813333	2,091.25	2,101	2,134.846472	-2,134.846472	2,100.813333	2,082.292708	2,090.416121	2,106.949583	2,097.717419	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,074.2875	2,073.225	2,070.733333	2,069.4875	0.79916	0.465109	2,075.305714	-70.196949	2,111.408571	-2.777143	13.413441	2,072.528571	179.9204	43.011184	2.08211	23.45	-6,150,365.396302	-27,388.374059	15,336,006
2021-06-10T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,069.6	2,087	2,062	2,069.8	20,143	1,440	CASH	NSE	2,021	jun	17.142442	14.908515	1	4,149	1.012124	2,144.5	2,319	2,065.75	2,337	4,303,394	25	62,970.3	null	null	1.570313	2,070	-0.87296	null	null	2,069	7.635207	3.315928	0.487792	null	45.495055	-0.55878	1	26.839772	33.479724	-13.288782	-35.714286	0.008	-102.183202	-10.221292	7.381487	63.109322	15.807276	92.337477	-32.55	18.326885	107.055656	-0.632435	-1.548267	-0.015483	0.984517	98.451733	44.889354	0.133725	33.835566	-84.323432	2,105.813844	2,086.678141	2,097.598768	2,088.463621	2,099.01	2,091.25	2,101	2,130.088683	-2,130.088683	2,099.01	2,078.443307	2,085.673663	2,106.04	2,095.716559	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,072.1	2,074.5	2,072.933333	2,072.15	0.758794	0.526303	2,071.647143	-70.95363	2,109.302857	-2.896593	14.663513	2,068.750549	215.0186	41.724671	2.015879	25	-6,157,939.164302	-29,321.441766	15,356,149
2021-06-11T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,076.85	2,082.95	2,044.05	2,046.95	41,024	1,440	CASH	NSE	2,021	jun	17.451529	9.950811	1	4,127	1.019031	2,144.5	2,319	2,046.95	2,339	4,257,653.9475	38.9	62,921.05	null	null	1.570308	2,047	0.201007	null	null	2,046	7.624106	3.311107	-0.97959	null	45.243232	-4.873402	1	25.073278	32.07118	-16.400321	-85.714286	-0.768638	-139.405931	-20.226798	2.108865	62.210336	17.837304	103.691943	-55.1	17.100513	99.408823	-0.781425	-2.621251	-0.026213	0.973787	97.378749	39.886601	0.128332	30.429858	-97.167969	2,099.618433	2,084.115035	2,094.372647	2,087.755051	2,097.368333	2,081.85	2,095.25	2,125.616362	-2,125.616362	2,097.368333	2,072.088938	2,077.379655	2,104.87375	2,092.357849	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,062.7	2,063.5	2,057.983333	2,055.225	0.711373	0.570704	2,061.08	-75.95004	2,113.027143	-3.995934	17.604647	2,057.084066	309.9236	41.522909	2.028526	38.9	-6,192,846.475356	-38,553.528275	15,315,125
2021-06-14T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,057.7	2,061.45	2,014	2,044.7	21,377	1,440	CASH	NSE	2,021	jun	17.930795	4.180516	1	4,075.45	1.02356	2,144.5	2,319	2,044.7	2,340	4,151,760.3	47.45	62,867.85	null	null	1.570307	2,045	-0.88846	null	null	2,044	7.623006	3.31063	0.458954	null	45.218359	-0.516572	1	24.393962	31.493429	-19.964103	-92.857143	-0.273973	-174.534289	-21.158552	15.562856	54.653192	21.513128	126.335376	-51.5	15.71878	92.308193	-0.951791	-2.456827	-0.024568	0.975432	97.543173	39.420724	0.122555	33.903329	-76.821442	2,093.696461	2,081.572129	2,091.373529	2,086.960317	2,095.595	2,079.125	2,080.225	2,119.091053	-2,119.091053	2,095.595	2,064.375752	2,069.731381	2,103.440417	2,088.959892	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,044.4625	2,037.725	2,040.05	2,041.2125	0.420472	0.650491	2,054.431429	-76.690093	2,109.382857	-4.227033	12.156784	2,050.204396	147.7874	41.946273	2.051463	47.45	-6,186,561.77251	-36,825.746553	15,293,748
2021-06-15T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,055	2,060	2,030	2,034.7	29,734	1,440	CASH	NSE	2,021	jun	18.87573	-1.43377	1	4,090	1.014778	2,144.5	2,319	2,034.7	2,341	4,181,800	30	62,830.15	null	null	1.570305	2,035	0.495801	null	null	2,034	7.618104	3.3085	-0.868436	null	45.107649	-1.751583	1	23.763169	30.956946	-22.365064	-92.857143	-0.676667	-143.628175	-25.332782	15.562856	53.841453	20.391293	117.31142	-44.6	14.8991	85.714751	-1.067892	-2.144953	-0.02145	0.97855	97.855047	37.333609	0.11637	30.080272	-82.023448	2,087.061327	2,078.548121	2,088.396912	2,086.246355	2,094.338333	2,068.525	2,071.575	2,108.581948	-2,108.581948	2,094.338333	2,055.740782	2,061.26423	2,101.677917	2,085.031183	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,044.925	2,045	2,041.566667	2,039.85	0.696159	0.696543	2,046.812857	-77.558587	2,105.737143	-4.532637	13.291072	2,042.28022	176.6526	41.092967	2.019608	30	-6,206,979.119177	-39,267.560101	15,264,014
2021-06-16T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,043.35	2,076.6	2,032	2,054.15	37,671	1,440	CASH	NSE	2,021	jun	20.195046	-3.493775	1	4,108.6	1.021949	2,144.5	2,319	2,034.7	2,341	4,219,651.2	44.6	62,811.95	null	null	1.57031	2,055	0.899752	null	null	2,054	7.627617	3.312632	-0.436402	null	45.322732	-0.485024	1	22.509425	30.058449	-23.765385	-85.714286	0.242152	-82.922901	-12.821081	6.210754	59.84536	18.820045	108.932033	-15.35	16.619012	96.192268	-1.135896	-0.741725	-0.007417	0.992583	99.258275	43.589459	0.110155	33.929614	-63.828829	2,083.465496	2,076.974049	2,086.026412	2,085.993752	2,093.731667	2,068.375	2,069.5	2,099.123753	-2,099.123753	2,093.731667	2,049.85582	2,057.441406	2,099.483125	2,082.438387	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,051.525	2,054.3	2,054.25	2,054.225	0.921847	0.713725	2,044.848571	-76.923273	2,100.815714	-4.305165	11.668136	2,040.543407	136.1454	41.34347	2.01268	44.6	-6,207,232.511554	-36,777.330482	15,301,685
2021-06-17T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,030	2,058.9	2,014	2,034.5	42,354	1,440	CASH	NSE	2,021	jun	21.833819	-3.62229	1	4,072.9	1.022294	2,144.5	2,319	2,034.5	2,343	4,146,624.6	44.9	62,736.1	null	null	1.570305	2,035	0.313386	null	null	2,034	7.618005	3.308458	-0.949626	null	45.105432	-3.030209	1	21.923661	29.595979	-24.569872	-57.142857	0.100223	-129.403184	-21.362127	14.308732	57.350666	20.459875	119.151174	-49.25	15.337696	89.321392	-1.175993	-2.363527	-0.023635	0.976365	97.636473	39.318936	0.103701	36.09352	-81.531532	2,077.742962	2,074.233787	2,084.338773	2,084.512219	2,091.203333	2,068.025	2,069.5	2,090.611378	-2,090.611378	2,091.203333	2,044.678902	2,050.607977	2,096.833958	2,078.616989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,034.35	2,036.45	2,035.8	2,035.475	0.865762	0.752583	2,039.165714	-77.299426	2,096.848571	-4.437143	7.53598	2,034.728571	56.791	41.597508	2.044606	44.9	-6,210,911.366788	-33,585.75135	15,259,331
2021-06-18T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,050	2,118.5	1,985.3	2,084.5	52,022	1,440	CASH	NSE	2,021	jun	23.762111	0.101488	1	4,103.8	1.067093	2,144.5	2,319	2,034.5	2,343	4,205,858.05	133.2	62,743.65	null	null	1.570317	2,085	0.053249	null	null	2,084	7.642284	3.319002	-0.998581	null	45.656325	-18.753	1	21.257686	28.573414	-22.869872	-64.285714	0.259009	-23.242639	4.323818	12.600011	63.970006	16.416275	110.640376	-12.4	21.149576	142.541293	-1.094862	-0.591349	-0.005913	0.994087	99.408651	52.161909	0.097761	48.299103	-28.990694	2,078.798505	2,074.896124	2,084.139788	2,084.512151	2,091.455	2,068.025	2,055.15	1,985.3	1,985.3	2,091.455	2,045.980898	2,053.782002	2,094.145	2,078.184516	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,059.575	2,051.9	2,062.766667	2,068.2	-0.08034	0.645992	2,047.434286	-71.771822	2,086.908571	-3.036484	18.485681	2,044.397802	341.7204	48.140543	2.309453	133.2	-6,185,447.144565	-21,124.602693	15,311,353
2021-06-21T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,088	2,088.05	2,041.1	2,054.2	35,008	1,440	CASH	NSE	2,021	jun	24.451258	3.018558	1	4,129.15	1.023002	2,144.5	2,319	2,034.5	2,343	4,261,918.855	46.95	62,679.65	null	null	1.57031	2,055	0.920439	null	null	2,054	7.627642	3.312643	-0.390887	null	45.323283	-0.424675	1	20.639281	27.457511	-21.859295	-64.285714	-0.719915	-24.57383	-8.337051	12.600011	62.55402	15.270659	102.737492	-47.35	19.673645	132.359772	-1.048225	-2.253099	-0.022531	0.977469	97.746901	45.831475	0.091888	47.155663	-50.680029	2,075.962415	2,073.56089	2,083.157261	2,083.811249	2,089.321667	2,068.025	2,055.15	1,985.3	1,985.3	2,089.321667	2,048.630083	2,051.155853	2,091.176458	2,075.780968	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,067.8375	2,064.575	2,061.116667	2,059.3875	-0.676714	0.660087	2,045.831429	-71.606516	2,084.925714	-3.007253	18.277921	2,042.824176	334.0824	48.055504	2.339378	46.95	-6,200,919.263841	-19,029.388677	15,276,345
2021-06-22T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,052	2,079.45	2,050	2,060.75	14,279	1,440	CASH	NSE	2,021	jun	24.349964	7.622377	1	4,129.45	1.014366	2,144.5	2,319	2,034.5	2,343	4,262,872.5	29.45	62,631.55	null	null	1.570311	2,061	0.990931	null	null	2,060	7.630825	3.314025	-0.134373	null	45.395484	-0.135603	1	20.065047	26.634344	-22.139103	-64.285714	0.297114	-13.078088	-5.360314	12.600011	66.92813	14.583193	95.399099	-13.6	18.787962	122.905502	-1.063035	-0.655627	-0.006556	0.993444	99.344373	47.319843	0.086201	49.199614	-45.99141	2,074.207783	2,072.734381	2,081.69411	2,083.417104	2,087.718333	2,068.025	2,055.15	1,985.3	1,985.3	2,087.718333	2,051.658528	2,050.133401	2,088.222292	2,073.937634	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,060.55	2,064.725	2,063.4	2,062.7375	-0.654441	0.755687	2,045.23	-71.585806	2,084.277143	-3.003626	16.066132	2,042.226374	258.1206	46.726539	2.267453	29.45	-6,204,773.866558	-17,668.775746	15,290,624
2021-06-23T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,070.5	2,070.5	2,039	2,041.65	12,896	1,440	CASH	NSE	2,021	jun	23.756235	11.754366	1	4,109.5	1.015449	2,144.5	2,319	2,034.5	2,343	4,221,749.5	31.5	62,562.55	null	null	1.570307	2,042	0.926714	null	null	2,041	7.621514	3.309981	-0.375768	null	45.184621	-0.405484	1	19.117854	25.662986	-23.998077	-64.285714	-0.915873	-58.461	-12.877742	6.804344	64.05046	15.585829	99.584878	-24.1	17.861715	114.126538	-1.154032	-1.166646	-0.011666	0.988334	98.833354	43.561129	0.080462	45.149546	-59.663565	2,070.23122	2,070.728937	2,079.311667	2,082.402073	2,085.418333	2,068.025	2,055.15	1,987.964	1,987.964	2,085.418333	2,052.229693	2,045.866074	2,085.275208	2,070.965484	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,055.4125	2,054.75	2,050.383333	2,048.2	-0.63736	0.756396	2,042.002857	-71.777365	2,081.49	-3.037473	17.334088	2,038.965385	300.4706	45.638929	2.235394	31.5	-6,215,500.063383	-18,918.789832	15,277,728
2021-06-24T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,040	2,093.8	2,035	2,077.7	23,532	1,440	CASH	NSE	2,021	jun	22.867279	20.569753	1	4,128.8	1.028894	2,144.5	2,319	2,034.5	2,343	4,260,883	58.8	62,544.05	null	null	1.570315	2,078	-0.447118	null	null	2,077	7.639017	3.317583	-0.894475	null	45.581795	2.000536	1	18.937785	25.353972	-22.409295	-64.285714	0.641156	33.152993	2.813538	16.59688	51.741531	14.180465	92.471672	7.9	19.824174	129.274642	-1.078309	0.381679	0.003817	1.003817	100.381679	51.406769	0.075201	49.687201	-33.858268	2,071.133807	2,071.178683	2,076.705734	2,082.365739	2,084.801667	2,068.025	2,055.15	1,990.57472	1,990.57472	2,084.801667	2,054.983001	2,048.764232	2,082.474375	2,070.467527	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,061.625	2,064.4	2,068.833333	2,071.05	-0.760271	0.761911	2,051.127143	-54.897938	2,069.622857	-1.422747	15.58061	2,049.704396	242.7554	46.579006	2.241854	58.8	-6,204,854.634812	-14,323.087428	15,301,260
2021-06-25T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,078	2,087.9	2,063.4	2,071.95	13,771	1,440	CASH	NSE	2,021	jun	21.980385	30.666658	1	4,151.3	1.011874	2,131.8	2,320	2,034.5	2,343	4,308,172.86	24.5	62,471.5	null	null	1.570314	2,072	0.069589	null	null	2,071	7.636245	3.316379	-0.997576	null	45.518677	-14.335319	1	18.770577	24.396539	-19.95609	-64.285714	-0.246939	86.987436	0.415812	16.59688	47.744228	13.629026	85.866553	25	19.053267	120.040739	-0.961159	1.221329	0.012213	1.012213	101.221329	50.207906	0.070297	49.490651	-34.947447	2,071.233016	2,071.228445	2,073.626066	2,082.081368	2,082.383333	2,059.5	2,051.9	1,993.133226	1,993.133226	2,082.383333	2,058.980362	2,050.352897	2,079.621458	2,069.638387	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	2,075.3125	2,075.65	2,074.416667	2,073.8	-1.037422	0.781496	2,059.985714	14.862816	2,056.535714	0.265385	12.800039	2,060.251099	163.841	45.001934	2.17196	24.5	-6,209,014.038893	-12,464.37525	15,287,489
2021-06-28T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,080.9	2,110	2,075	2,083.4	32,360	1,440	CASH	NSE	2,021	jun	21.437994	43.328905	0	4,185	1.016867	2,123.1	2,321	2,034.5	2,343	4,378,250	35	62,423.1	null	null	1.570316	2,084	-0.865789	null	null	2,083	7.641756	3.318773	-0.500409	null	45.644277	0.57798	1	19.232556	23.78456	-17.79391	0	0.071429	167.104597	5.158972	25.238287	55.804415	12.796727	79.733228	38.7	21.436644	133.566401	-0.857446	1.892698	0.018927	1.018927	101.892698	52.579486	0.065876	48.715555	-26.351351	2,072.752583	2,072.013707	2,070.733918	2,082.10431	2,080.77	2,059.5	2,051.9	1,995.640561	1,995.640561	2,080.77	2,064.475966	2,053.906497	2,076.89125	2,069.703978	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	-100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,087.325	2,092.5	2,089.466667	2,087.95	-0.123116	0.76129	2,068.748571	56.556306	2,049.065714	1.514066	14.762093	2,070.262637	217.9194	44.505367	2.136189	38.05	-6,225,841.238893	-15,924.977064	15,319,849
2021-06-29T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,084	2,106	2,060	2,092.6	21,885	1,440	CASH	NSE	2,021	jun	21.254677	57.397977	0	4,166	1.02233	2,122.3	2,323	2,034.5	2,343	4,338,360	46	62,392.6	null	null	1.570318	2,093	0.955545	null	null	2,092	7.646163	3.320686	0.294844	null	45.744945	0.308561	1	19.031755	22.935763	-13.903205	0	0.186957	131.03405	8.913026	16.421336	56.278554	14.255893	89.037997	57.9	19.85782	124.025944	-0.66999	2.845628	0.028456	1.028456	102.845628	54.456513	0.062005	45.279256	-19.444444	2,075.275522	2,073.341855	2,068.954657	2,082.22432	2,079.753333	2,063.55	2,051.9	1,998.09775	1,998.09775	2,079.753333	2,071.419364	2,058.763022	2,074.363125	2,070.467204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,085.65	2,083	2,086.2	2,087.8	0.093396	0.740071	2,078.39	69.692801	2,043.26	2.702308	17.30478	2,081.092308	299.4554	44.612127	2.131899	46	-6,216,706.630198	-12,986.486215	15,341,734
2021-06-30T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,111	2,119	2,090.25	2,100.75	153,556	1,440	CASH	NSE	2,021	jun	20.923249	74.913004	0	4,209.25	1.013754	2,122.3	2,323	2,034.5	2,343	4,429,239.75	28.75	62,381.6	null	null	1.57032	2,101	-0.560766	null	null	2,100	7.65005	3.322374	0.827974	null	45.833939	-1.476505	1	19.213381	22.14333	-8.616987	57.142857	-0.356522	177.622409	12.22752	21.574516	67.443907	13.58257	82.67814	46.6	21.055584	128.166948	-0.415372	2.268578	0.022686	1.022686	102.268578	56.11376	0.058719	46.536656	-13.649963	2,078.573223	2,075.110122	2,068.446526	2,082.342668	2,079.386667	2,067.625	2,052.15	2,000.505795	2,000.505795	2,079.386667	2,079.438054	2,064.556804	2,072.183958	2,071.821828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,105.25	2,104.625	2,103.333333	2,102.6875	-0.07992	0.736979	2,089.938571	76.417075	2,036.132857	4.138901	10.310994	2,094.077473	106.3166	43.479118	2.069695	28.75	-6,258,099.986719	-23,774.400105	15,495,290
2021-07-01T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,118.7	2,155	2,108	2,149.6	85,546	1,440	CASH	NSE	2,021	jul	20.380169	102.249399	1	4,263	1.022296	2,149.6	2,353	2,034.5	2,343	4,542,740	47	62,408.9	null	null	1.570331	2,150	0.731263	null	null	2,149	7.673037	3.332358	0.682096	null	46.363779	0.932764	1	20.252089	22.323025	-0.428526	64.285714	0.657447	220.09814	28.922463	33.75529	77.152707	12.393094	76.772559	115.1	25.023009	155.012166	-0.020643	5.65741	0.056574	1.056574	105.65741	64.461231	0.056574	53.996672	-3.182086	2,087.651342	2,079.915921	2,069.779714	2,083.010328	2,080.296667	2,092.05	2,070.15	2,005.245563	2,005.245563	2,080.296667	2,092.880171	2,078.535897	2,070.528958	2,076.35172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,132.825	2,131.5	2,137.533333	2,140.55	0.221912	0.737862	2,109.9	80.662792	2,030.835714	6.081868	26.747961	2,115.981868	715.4534	44.248467	2.058451	54.25	-6,192,211.365443	-5,061.76719	15,580,836
2021-07-02T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,160	2,177	2,115	2,138.75	55,358	1,440	CASH	NSE	2,021	jul	19.930832	118.739339	1	4,292	1.029314	2,149.6	2,353	2,034.5	2,343	4,604,355	62	62,437.5	null	null	1.570329	2,139	-0.780959	null	null	2,138	7.667977	3.33016	0.624583	null	46.246621	-0.799764	1	21.655415	22.709292	5.221474	71.428571	-0.342742	176.529503	23.312209	39.898661	81.919137	11.187295	71.288805	54.25	26.04081	165.939868	0.251358	2.602543	0.026025	1.026025	102.602543	61.656105	0.05523	53.905484	-19.953052	2,094.49889	2,083.711668	2,071.780607	2,083.583541	2,081.25	2,092.05	2,081.15	2,014.230829	2,014.230829	2,081.25	2,107.679753	2,088.826448	2,069.475208	2,080.122903	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,147.6875	2,146	2,143.583333	2,142.375	0.688093	0.761119	2,123.817143	82.081382	2,030.354286	7.189451	26.248821	2,131.006593	689.0006	45.516433	2.128179	62	-6,205,157.994475	-1,065.82049	15,525,478
2021-07-05T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,136	2,144.3	2,111	2,119.65	18,910	1,440	CASH	NSE	2,021	jul	20.015882	133.56531	1	4,255.3	1.015775	2,149.6	2,353	2,034.5	2,343	4,526,617.3	33.3	62,462.3	null	null	1.570325	2,120	-0.601802	null	null	2,119	7.659006	3.326264	0.798646	null	46.039657	-1.327091	1	22.780288	22.644856	11.640385	71.428571	-0.490991	104.354049	13.914515	37.403631	78.419362	11.231235	70.196747	65.45	24.653386	154.08702	0.560177	3.186155	0.031862	1.031862	103.186155	56.957258	0.05429	50.095501	-29.916536	2,098.290557	2,086.03027	2,073.523667	2,083.917654	2,082.076667	2,092.05	2,081.15	2,027.252363	2,027.252363	2,082.076667	2,118.693306	2,094.362108	2,068.997083	2,082.600323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,127.7375	2,127.65	2,124.983333	2,123.65	0.4187	0.775348	2,128.707143	81.879331	2,037.6	7.008242	21.673961	2,135.715385	469.7606	44.643831	2.106189	33.3	-6,214,243.880361	-2,225.185941	15,506,568
2021-07-06T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,134	2,188	2,101.05	2,169.35	60,298	1,440	CASH	NSE	2,021	jul	20.739088	137.984988	1	4,289.05	1.041384	2,169.35	2,356	2,034.5	2,343	4,597,097.4	86.95	62,514.9	null	null	1.570335	2,170	-0.080187	null	null	2,169	7.682183	3.33633	0.99678	null	46.576282	-12.430767	1	24.600282	23.261972	15.897756	85.714286	0.406555	137.685228	29.063763	48.260209	79.285221	9.767835	65.182694	108.6	27.989699	186.780805	0.764022	5.269926	0.052699	1.052699	105.269926	64.531881	0.054328	56.136042	-9.200789	2,107.903699	2,091.405736	2,076.336012	2,085.318815	2,083.83	2,101.925	2,086.65	2,039.232174	2,039.232174	2,083.83	2,131.061676	2,108.192976	2,069.288958	2,088.23086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,148.1	2,144.525	2,152.8	2,156.9375	0.060991	0.76531	2,146.728571	83.301747	2,036.035714	8.514835	23.723018	2,155.243407	562.7816	47.6657	2.197234	86.95	-6,179,812.647469	8,458.210107	15,566,866
2021-07-07T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,190	2,190	2,150.15	2,168.2	21,547	1,440	CASH	NSE	2,021	jul	21.956481	141.577878	1	4,340.15	1.018534	2,169.35	2,356	2,034.5	2,343	4,708,828.5	39.85	62,569.55	null	null	1.570335	2,169	0.87707	null	null	2,168	7.681653	3.336099	0.480363	null	46.563935	0.547691	1	26.321601	23.789644	21.978526	92.857143	-0.547051	138.569757	28.500266	48.698745	85.444507	9.177621	60.526787	126.55	26.601702	175.439319	1.054522	6.198418	0.061984	1.061984	106.198418	64.250133	0.055133	57.045717	-10.649731	2,116.428609	2,096.360205	2,079.686344	2,086.737128	2,085.651667	2,105.5	2,087.65	2,054.108957	2,054.108957	2,085.651667	2,143.700264	2,120.039312	2,070.397917	2,093.674086	0	0	0	0	0	0	0	0	0	-100	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,174.5875	2,170.075	2,169.45	2,169.1375	-0.073306	0.804433	2,158.355714	83.541954	2,043.508571	8.834396	18.705865	2,167.19011	349.9094	47.107436	2.172652	39.85	-6,181,840.282349	11,414.605565	15,545,319
2021-07-08T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,181	2,224	2,161.05	2,183.45	135,635	1,440	CASH	NSE	2,021	jul	23.578264	138.758501	1	4,385.05	1.029129	2,183.45	2,358	2,034.5	2,343	4,806,175.2	62.95	62,650.65	null	null	1.570338	2,184	-0.999071	null	null	2,183	7.688661	3.339143	-0.043092	null	46.727401	0.043132	1	28.412197	24.525739	27.820833	100	0.03892	141.244891	32.696697	55.589951	87.339521	8.322162	56.203445	105.75	29.156572	196.907939	1.332033	5.089763	0.050898	1.050898	105.089763	66.348348	0.056738	52.223565	-21.455026	2,126.008769	2,101.978902	2,083.849835	2,089.278611	2,088.355	2,112.55	2,129.5	2,070.415882	2,070.415882	2,088.355	2,156.656965	2,133.09241	2,072.375	2,099.983656	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	2,187.375	2,192.525	2,189.5	2,187.9875	-0.12109	0.845191	2,177.227143	84.636007	2,038.772857	10.65033	23.235223	2,187.877473	539.8756	48.239047	2.209304	62.95	-6,220,947.117139	-856.735142	15,680,954
2021-07-09T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,204.4	2,230	2,175	2,198.4	44,616	1,440	CASH	NSE	2,021	jul	24.84616	141.64369	1	4,405	1.025287	2,198.4	2,359	2,034.5	2,343	4,850,250	55	62,747	null	null	1.570341	2,199	0.755187	null	null	2,198	7.695485	3.342107	-0.65551	null	46.887098	-0.86801	1	30.43243	25.248738	36.473718	78.571429	-0.109091	132.755811	36.623677	56.695448	92.427958	7.651126	52.188913	126.45	27.685233	188.843086	1.742645	6.102946	0.061029	1.061029	106.102946	68.311838	0.059157	52.286978	-16.205128	2,136.498551	2,108.199618	2,088.338302	2,092.703457	2,091.566667	2,120.025	2,132.5	2,091.917658	2,091.917658	2,091.566667	2,170.096906	2,147.118824	2,075.109375	2,107.083333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	2,201.95	2,202.5	2,201.133333	2,200.45	-0.115266	0.881837	2,192.787143	85.01281	2,043.812857	11.45956	26.46608	2,204.246703	700.4534	48.721973	2.216247	55	-6,227,598.957139	-7,915.4386	15,725,570
2021-07-12T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,206.45	2,229	2,180.05	2,190.65	28,476	1,440	CASH	NSE	2,021	jul	26.284237	144.533271	1	4,409.05	1.022454	2,198.4	2,359	2,034.5	2,343	4,859,331.45	48.95	62,841.45	null	null	1.57034	2,191	-0.573585	null	null	2,190	7.691954	3.340573	-0.819146	null	46.80438	1.428116	1	32.308359	25.713107	42.280449	78.571429	-0.322778	112.595615	32.313725	56.695448	88.461545	7.102243	48.461134	107.25	25.699126	175.354294	2.016605	5.147835	0.051478	1.051478	105.147835	66.156863	0.062093	46.557825	-20.179487	2,144.968387	2,113.518997	2,092.547922	2,095.687075	2,094.715	2,120.025	2,132.5	2,114.010833	2,114.010833	2,094.715	2,181.428587	2,157.850682	2,078.485417	2,113.475806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,201.5375	2,204.525	2,199.9	2,197.5875	-0.649904	0.903392	2,203.17	85.085306	2,051.987143	11.629451	11.801246	2,214.799451	139.2694	48.73826	2.224831	48.95	-6,243,742.144064	-15,219.973254	15,697,094
2021-07-13T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,205.7	2,215	2,180.05	2,195.95	55,033	1,440	CASH	NSE	2,021	jul	28.21148	143.492801	1	4,395.05	1.016032	2,198.4	2,359	2,034.5	2,343	4,828,810.75	34.95	62,958.1	null	null	1.570341	2,196	-0.999729	null	null	2,195	7.69437	3.341622	0.023263	null	46.860965	-0.023269	1	34.050294	26.494039	48.983013	78.571429	-0.27897	96.126939	33.850575	56.695448	83.272705	6.730955	44.999624	103.35	24.355639	162.828987	2.332251	4.938832	0.049388	1.049388	104.938832	66.925287	0.065467	47.765896	-17.461538	2,153.232547	2,118.837126	2,096.470326	2,099.839621	2,098.603333	2,135.175	2,132.5	2,132.5691	2,132.5691	2,098.603333	2,190.319855	2,168.039691	2,082.599792	2,120.007097	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,199.175	2,197.525	2,197	2,196.7375	0.093355	0.914129	2,208.475714	84.685508	2,068.724286	10.75011	10.852493	2,219.225824	117.7766	47.753385	2.174612	34.95	-6,248,702.199858	-18,402.757615	15,752,127
2021-07-14T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,194.9	2,210.3	2,184.15	2,188.65	13,409	1,440	CASH	NSE	2,021	jul	29.210444	146.933049	1	4,394.45	1.011973	2,198.4	2,359	2,034.5	2,343	4,827,626.745	26.15	63,077.25	null	null	1.570339	2,189	-0.506152	null	null	2,188	7.69104	3.340176	0.862444	null	46.78301	-1.703925	1	35.667805	27.219191	53.357692	78.571429	-0.239006	80.478201	29.489466	56.695448	81.221096	6.458884	41.785365	87.9	23.371164	151.198345	2.535238	4.18422	0.041842	1.041842	104.18422	64.744733	0.069045	46.541619	-24.323529	2,159.731016	2,123.341183	2,099.950096	2,103.652242	2,102.575	2,135.175	2,145	2,148.158044	2,148.158044	2,102.575	2,195.777544	2,175.448601	2,087.403958	2,125.816559	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	2,194.5	2,197.225	2,194.366667	2,192.9375	0.224116	0.920037	2,212.645714	84.385575	2,080.404286	10.172418	5.310894	2,222.818132	28.2056	46.210286	2.11136	26.15	-6,257,496.247659	-20,829.933916	15,738,718
2021-07-15T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,177	2,284.8	2,176.5	2,239.65	55,016	1,440	CASH	NSE	2,021	jul	30.645799	146.475202	1	4,461.3	1.049759	2,239.65	2,363	2,034.5	2,343	4,972,867.2	108.3	63,233.15	null	null	1.57035	2,240	-0.953678	null	null	2,239	7.714075	3.35018	0.300829	null	47.324941	-0.315441	1	38.078108	28.655332	58.923397	85.714286	0.578486	127.72802	43.371258	69.412042	82.271921	5.472334	38.800696	90.05	30.308638	214.898464	2.790818	4.189151	0.041892	1.041892	104.189151	71.685629	0.073388	45.064967	-20.08452	2,171.906758	2,130.844977	2,103.462132	2,111.387328	2,107.771667	2,161.525	2,172.4	2,161.252757	2,161.252757	2,107.771667	2,204.2537	2,190.980838	2,092.998958	2,134.660108	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,219.4875	2,230.65	2,233.65	2,235.15	-0.140101	0.916912	2,225.938571	84.494319	2,091.068571	10.374615	18.82526	2,236.313187	354.3904	50.645265	2.261303	108.3	-6,248,352.314141	-17,019.805928	15,793,734
2021-07-16T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,279.9	2,290	2,224	2,262.05	41,170	1,440	CASH	NSE	2,021	jul	32.692526	145.442423	1	4,514	1.029676	2,262.05	2,364	2,034.5	2,343	5,092,960	66	63,398.3	null	null	1.570354	2,263	0.99467	null	null	2,262	7.724027	3.354502	0.103106	null	47.561013	0.103658	1	40.363432	29.697593	64.970833	92.857143	-0.270455	147.323328	48.195423	70.07264	82.534847	4.973743	36.029218	123.3	28.265025	204.748573	3.066506	5.76505	0.05765	1.05765	105.76505	74.097712	0.078572	47.010709	-12.152174	2,185.641173	2,139.309818	2,106.984818	2,120.482929	2,113.276667	2,177.325	2,175	2,176.5	2,176.5	2,113.276667	2,217.357868	2,208.414268	2,099.41125	2,144.613548	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,263.9875	2,257	2,258.683333	2,259.525	-0.188437	0.931866	2,241.835714	84.737605	2,100.692857	10.857143	29.902214	2,252.692857	894.1424	51.742032	2.287396	66	-6,242,052.056566	-11,909.23471	15,834,904
2021-07-19T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,250	2,270	2,219.95	2,232.95	29,193	1,440	CASH	NSE	2,021	jul	34.19052	147.405741	1	4,489.95	1.022546	2,262.05	2,364	2,034.5	2,343	5,039,286.5	50.05	63,529.7	null	null	1.570348	2,233	-0.750236	null	null	2,232	7.711079	3.348879	0.66117	null	47.2541	-0.881282	1	42.269379	30.74138	64.762821	92.857143	-0.340659	106.046806	32.413914	67.046694	81.592321	5.18969	37.505703	113.3	26.307544	190.123675	3.046402	5.345222	0.053452	1.053452	105.345222	66.206957	0.083979	45.607173	-28.560701	2,194.344896	2,145.35112	2,110.553025	2,125.096087	2,117.656667	2,181.4	2,190.125	2,176.5	2,176.5	2,117.656667	2,228.638378	2,218.139411	2,106.550625	2,152.334409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,243.225	2,244.975	2,240.966667	2,238.9625	-0.105633	0.940877	2,246.46	84.304267	2,116.118571	10.026264	27.601232	2,256.486264	761.828	51.621173	2.311793	50.05	-6,256,079.86176	-13,199.281346	15,805,711
2021-07-20T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,237	2,240	2,186	2,203.85	15,165	1,440	CASH	NSE	2,021	jul	35.611353	147.270321	1	4,426	1.024703	2,262.05	2,364	2,034.5	2,343	4,896,640	54	63,659.2	null	null	1.570343	2,204	0.022752	null	null	2,203	7.697961	3.343182	-0.999741	null	46.945181	-43.941685	1	42.387924	31.320006	64.066667	85.714286	-0.613889	43.428522	18.790663	43.929003	75.569823	9.48546	68.776724	34.5	24.348289	176.543413	3.005003	1.590338	0.015903	1.015903	101.590338	59.395332	0.0891	44.632967	-45.594073	2,198.488758	2,149.125241	2,113.33192	2,128.248882	2,121.973333	2,190.85	2,195.525	2,290	-2,290	2,121.973333	2,232.909126	2,221.09403	2,114.229167	2,157.895269	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,216.7125	2,213	2,209.95	2,208.425	0.101061	0.943756	2,240.755714	82.888809	2,136.551429	8.015714	26.146694	2,248.771429	683.6496	51.791089	2.350028	54	-6,261,219.11176	-14,162.308938	15,790,546
2021-07-22T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,224.6	2,275	2,199.05	2,214.7	30,320	1,440	CASH	NSE	2,021	jul	37.322569	149.982079	1	4,474.05	1.034538	2,262.05	2,364	2,034.5	2,343	5,002,838.75	75.95	63,808.15	null	null	1.570345	2,215	-0.992467	null	null	2,214	7.702872	3.345315	0.122512	null	47.060599	-0.123442	1	43.031406	32.343411	65.064423	57.142857	-0.130349	77.336775	22.012429	51.396679	73.446292	8.523917	63.864101	46.5	26.551535	198.933169	3.041924	2.144636	0.021446	1.021446	102.144636	61.006215	0.094038	42.168203	-39.851813	2,203.49233	2,153.355871	2,115.9355	2,132.426937	2,126.938333	2,190.85	2,195.525	2,287.92	-2,287.92	2,126.938333	2,232.711824	2,225.362273	2,122.306458	2,163.877634	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	2,228.3375	2,237.025	2,229.583333	2,225.8625	0.137178	0.947719	2,241.874286	82.377652	2,144.732857	7.472418	20.223214	2,249.346703	408.9784	53.516725	2.416432	75.95	-6,279,043.838554	-18,940.296121	15,820,866
2021-07-23T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,220	2,243.8	2,211	2,213.75	8,151	1,440	CASH	NSE	2,021	jul	39.076492	150.07688	1	4,454.8	1.014835	2,262.05	2,364	2,034.5	2,343	4,961,041.8	32.8	63,952.1	null	null	1.570345	2,214	-0.477648	null	null	2,213	7.702443	3.345129	0.878551	null	47.050505	-1.839328	1	43.628926	33.204607	62.625962	57.142857	-0.190549	53.154486	21.557704	51.396679	69.789013	8.140146	59.302379	30.3	25.356107	184.723657	2.919541	1.387712	0.013877	1.013877	101.387712	60.778852	0.098727	39.949016	-40.354591	2,207.799131	2,157.252266	2,118.154063	2,136.201281	2,131.736667	2,190.85	2,195.525	2,285.8816	-2,285.8816	2,131.736667	2,230.117071	2,228.642036	2,130.505208	2,169.478387	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,222.1375	2,227.4	2,222.85	2,220.575	0.549689	0.949203	2,239.338571	80.921338	2,157.982857	6.258132	20.566098	2,245.596703	422.9644	52.036959	2.350625	32.8	-6,285,828.055018	-21,331.696468	15,812,715
2021-07-26T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,213.75	2,231.95	2,191	2,203.1	13,232	1,440	CASH	NSE	2,021	jul	40.737546	150.264072	1	4,422.95	1.01869	2,262.05	2,364	2,034.5	2,343	4,890,202.45	40.95	64,108.25	null	null	1.570342	2,204	-0.664815	null	null	2,203	7.697621	3.343034	-0.747008	null	46.937192	1.123632	1	43.306698	33.95349	59.049679	57.142857	-0.260073	2.897907	16.323818	39.117735	70.41872	10.463243	75.066495	4.7	23.908813	171.52911	2.744523	0.213792	0.002138	1.002138	100.213792	58.161909	0.102989	40.255199	-45.991003	2,210.263046	2,160.210184	2,120.035951	2,139.795125	2,136.941667	2,215.125	2,195.525	2,283.883968	-2,283.883968	2,136.941667	2,225.400479	2,229.299116	2,138.639583	2,174.082473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	2,209.95	2,211.475	2,208.683333	2,207.2875	0.359998	0.9489	2,229.192857	75.182676	2,180.05	3.78022	10.779082	2,232.973077	116.1886	51.245034	2.326042	40.95	-6,291,240.41155	-22,092.864919	15,799,483
2021-07-27T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,211	2,239.4	2,186.05	2,198.8	14,965	1,440	CASH	NSE	2,021	jul	42.239193	153.210203	1	4,425.45	1.024405	2,262.05	2,364	2,034.5	2,343	4,895,440.37	53.35	64,262.35	null	null	1.570342	2,199	0.950841	null	null	2,198	7.695667	3.342186	-0.309681	null	46.891364	-0.325692	1	43.144515	34.733058	55.932692	57.142857	-0.228679	-13.265217	14.18606	41.036145	64.901274	9.687445	69.704602	8.15	23.171483	166.727031	2.59435	0.372036	0.00372	1.00372	100.372036	57.09303	0.106764	34.01554	-65.212728	2,211.852536	2,162.69985	2,121.885586	2,142.888901	2,142.078333	2,215.125	2,220.075	2,281.926289	-2,281.926289	2,142.078333	2,219.370359	2,228.818374	2,146.72125	2,178.073333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	2,208.8125	2,212.725	2,208.083333	2,205.7625	0.361546	0.947032	2,222.657143	67.805509	2,190.792857	2.451099	6.278487	2,225.108242	39.4194	51.395388	2.337429	53.35	-6,299,052.506208	-22,881.476229	15,784,518
2021-07-28T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,185	2,200	2,146.8	2,154.25	20,422	1,440	CASH	NSE	2,021	jul	42.258924	159.580846	1	4,346.8	1.024781	2,262.05	2,364	2,034.5	2,343	4,722,960	53.2	64,381.9	null	null	1.570332	2,155	0.635176	null	null	2,154	7.675198	3.333296	-0.772368	null	46.413899	-1.215991	1	41.46604	34.939119	48.405449	-50	-0.578008	-162.144614	-5.24349	19.645866	60.8546	14.414242	103.975702	-41.7	21.462548	154.817957	2.24121	-1.89895	-0.01899	0.98101	98.10105	47.378255	0.10949	29.032125	-94.797486	2,207.626263	2,162.154698	2,123.435916	2,143.276664	2,146.063333	2,208.15	2,218.4	2,280.007763	-2,280.007763	2,146.063333	2,208.06728	2,220.053901	2,154.427708	2,178.858602	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,171.5125	2,173.4	2,167.016667	2,163.825	0.434045	0.944502	2,203.66	-17.653243	2,207.797143	-0.318242	22.189335	2,203.341758	492.3666	51.524289	2.391751	53.2	-6,313,754.810719	-25,801.961725	15,764,096
2021-07-29T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,165.05	2,179.85	2,151.1	2,159.25	9,080	1,440	CASH	NSE	2,021	jul	41.350872	168.838044	1	4,330.95	1.013365	2,262.05	2,364	2,034.5	2,343	4,689,075.335	28.75	64,487	null	null	1.570333	2,160	-0.560467	null	null	2,159	7.677516	3.334303	-0.828177	null	46.467731	1.477656	1	39.907456	35.169943	42.000321	-50	-0.201739	-156.768501	-3.122637	19.645866	45.553448	13.821013	96.548866	-29.4	20.579241	143.759532	1.941243	-1.343294	-0.013433	0.986567	98.656706	48.438682	0.111361	28.461984	-91.305866	2,204.329904	2,161.967298	2,125.393023	2,143.753774	2,149.566667	2,208.15	2,218.4	2,274.679452	-2,274.679452	2,149.566667	2,194.589039	2,213.047378	2,161.535833	2,179.709355	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	2,163.8125	2,165.475	2,163.4	2,162.3625	0.299649	0.939	2,188.525714	-67.215076	2,219.474286	-2.380659	24.289063	2,186.145055	589.9586	49.897554	2.310874	28.75	-6,317,686.845502	-25,902.174884	15,773,176
2021-07-30T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,170	2,239.5	2,100.1	2,141	128,505	1,440	CASH	NSE	2,021	jul	39.882009	178.121749	0	4,339.6	1.066378	2,262.05	2,364	2,041.65	2,347	4,703,173.95	139.4	64,593.5	null	null	1.570329	2,141	0.004607	null	null	2,141	7.669028	3.330617	-0.999989	null	46.270941	-217.079317	1	39.670857	35.989608	33.6	-64.285714	-0.208034	-136.981584	-10.233271	36.595067	27.866471	11.376239	89.652519	-98.65	24.508157	193.140994	1.550245	-4.404706	-0.044047	0.955953	95.595294	44.883364	0.112243	28.477952	-78.462349	2,198.978648	2,160.614569	2,127.772707	2,143.669889	2,153.116667	2,201.525	2,195.05	2,269.564274	-2,269.564274	2,153.116667	2,179.657971	2,203.393146	2,167.991875	2,179.156667	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,162.65	2,169.8	2,160.2	2,155.4	-0.274846	0.90428	2,171.525714	-77.097274	2,228.274286	-4.365275	24.985928	2,167.16044	624.2966	56.290586	2.629173	139.4	-6,370,785.037754	-40,483.307358	15,644,671
2021-08-02T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,160	2,199	2,135	2,178.2	34,172	1,440	CASH	NSE	2,021	aug	39.601442	184.787093	0	4,334	1.029977	2,262.05	2,364	2,041.65	2,347	4,694,865	64	64,687.2	null	null	1.570337	2,179	-0.474596	null	null	2,178	7.686254	3.338098	-0.880204	null	46.67119	1.854637	1	39.451158	36.750726	28.863782	-64.285714	0.284375	-90.347742	5.063022	36.595067	34.764204	10.46131	83.248767	-83.85	22.537101	179.345208	1.329353	-3.706815	-0.037068	0.962932	96.293185	52.531511	0.112757	33.816564	-58.873091	2,198.699438	2,161.749113	2,130.104608	2,144.592774	2,156.24	2,201.525	2,195.05	2,259.396418	-2,259.396418	2,156.24	2,169.914455	2,201.506585	2,173.743125	2,180.774946	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,168.05	2,167	2,170.733333	2,172.6	-0.507353	0.927037	2,164.624286	-79.29579	2,233.397143	-5.29022	20.163606	2,159.334066	406.571	56.841259	2.609552	64	-6,358,824.837754	-38,962.497247	15,678,843
2021-08-03T00:00:00	ZYDUSWELL	INE768C01010	EQ	2,193.4	2,268	2,155	2,240.75	46,110	1,440	CASH	NSE	2,021	aug	38.56335	194.041265	1	4,423	1.052436	2,262.05	2,364	2,041.65	2,347	4,887,540	113	64,873.75	null	null	1.57035	2,241	-0.700686	null	null	2,240	7.714566	3.350393	-0.71347	null	47.336561	1.018245	1	40.24606	37.956933	22.463141	-64.285714	0.419027	39.361	24.127572	50.579783	45.537854	9.073733	77.302427	7.8	27.646999	235.534836	1.03148	0.349314	0.003493	1.003493	100.349314	62.063786	0.113735	42.339886	-25.934702	2,206.180381	2,166.845945	2,133.579406	2,150.650986	2,162.458333	2,201.525	2,195.05	2,100.1	2,100.1	2,162.458333	2,172.892571	2,211.03672	2,179.228542	2,186.227204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2,214.2875	2,211.5	2,221.25	2,226.125	-0.132407	0.909261	2,174.92	-76.60311	2,229.501429	-4.198571	35.121068	2,170.721429	1,233.4894	60.852597	2.715725	113	-6,334,953.73156	-27,202.95048	15,724,953

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.