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
2023-03-14T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,512	1,537.45	1,493.1	1,494.1	23,206	1,440	CASH	NSE	2,023	mar	23.18322	145.751325	1	3,030.55	1.029703	1,514.8	2,774	1,397.05	2,750	2,295,566.595	44.35	43,345.7	null	null	1.570127	1,495	0.269326	null	null	1,494	7.309279	3.17438	-0.963049	null	38.65359	-3.575773	1	30.641915	28.742421	12.414744	57.142857	-0.403608	95.664485	14.00094	56.2067	65.803529	8.16288	48.224046	91.8	29.116249	172.010765	0.855834	6.546388	0.065464	1.065464	106.546388	57.00047	-0.147533	35.32034	-41.169725	1,457.030601	1,463.474854	1,447.371409	1,464.522906	1,444.856667	1,458.55	1,478.7	1,412.782282	1,412.782282	1,444.856667	1,495.488341	1,482.767177	1,441.475417	1,457.399785	0	0	0	0	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	1,509.1625	1,515.275	1,508.216667	1,504.6875	-0.360973	0.823641	1,504.541429	81.555823	1,416.972857	6.736044	11.926877	1,511.277473	142.2504	42.198029	2.824311	44.35	-9,337,644.300336	-24,576.610173	14,664,495
2023-03-15T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,501.6	1,514.55	1,489.15	1,491.3	15,562	1,440	CASH	NSE	2,023	mar	21.928454	145.90102	1	3,003.7	1.017057	1,514.8	2,774	1,397.05	2,750	2,255,392.1325	25.4	43,438.45	null	null	1.570126	1,492	-0.576375	null	null	1,491	7.307404	3.173565	0.817185	null	38.617354	-1.417801	1	32.256544	29.075007	18.042308	57.142857	-0.405512	63.645864	12.577097	53.246732	69.693545	8.489834	48.729471	62.6	27.827772	159.724282	1.242919	4.381606	0.043816	1.043816	104.381606	56.288549	-0.139507	34.307128	-42.775229	1,460.920883	1,465.270025	1,451.812862	1,465.238837	1,447.948333	1,458.55	1,478.7	1,418.906991	1,418.906991	1,447.948333	1,499.343656	1,486.956978	1,443.596667	1,460.396129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,499.15	1,501.85	1,498.333333	1,496.575	-0.195985	0.829431	1,510.508571	82.063776	1,417.255714	7.173297	11.619966	1,517.681868	135.0236	40.99817	2.749156	25.4	-9,350,571.788525	-29,264.001918	14,648,933
2023-03-16T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,498.75	1,498.75	1,469.85	1,470.7	25,554	1,440	CASH	NSE	2,023	mar	20.735996	149.669424	1	2,968.6	1.019662	1,514.8	2,774	1,397.05	2,750	2,202,937.6875	28.9	43,484.4	null	null	1.570116	1,471	0.907022	null	null	1,470	7.293494	3.167524	0.421082	null	38.349707	0.464247	1	32.763372	28.68448	22.771154	57.142857	-0.970588	20.700885	2.439925	39.352137	67.537763	11.488081	64.548795	19.9	26.396456	148.315405	1.567636	1.371657	0.013717	1.013717	101.371657	51.219962	-0.131798	30.851304	-54.587156	1,461.879513	1,465.620346	1,456.358297	1,465.309877	1,449.48	1,458.55	1,478.7	1,424.786711	1,424.786711	1,449.48	1,498.111847	1,486.804924	1,445.54875	1,461.863978	0	0	0	0	0	0	0	0	0	-100	0	-100	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	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,484.5125	1,484.3	1,479.766667	1,477.5	-0.126904	0.828924	1,509.828571	81.642103	1,421.342857	6.806593	14.442576	1,516.635165	208.588	40.134015	2.728906	28.9	-9,374,622.612054	-36,173.742216	14,623,379
2023-03-17T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,481.25	1,481.25	1,466.85	1,472.5	72,172	1,440	CASH	NSE	2,023	mar	19.70028	165.722623	0	2,948.1	1.009817	1,514.8	2,774	1,397.05	2,750	2,172,771.5625	14.4	43,547.2	null	null	1.570117	1,473	-0.616147	null	null	1,472	7.294717	3.168055	0.787631	null	38.373168	-1.278316	1	33.085183	28.50072	24.825	57.142857	-0.607639	-0.412359	3.259643	37.268726	56.680709	11.739081	62.938166	18.1	25.687485	137.721447	1.707154	1.244499	0.012445	1.012445	101.244499	51.629821	-0.124374	29.822408	-53.555046	1,462.979919	1,466.064195	1,459.578565	1,465.438719	1,451.573333	1,458.55	1,478.7	1,430.431243	1,430.431243	1,451.573333	1,493.817378	1,486.911438	1,447.512708	1,463.34914	0	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	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	1,475.4625	1,474.05	1,473.533333	1,473.275	-0.271072	0.83615	1,503.908571	79.170769	1,435.948571	5.227692	12.338736	1,509.136264	152.2444	38.295871	2.600738	14.4	-9,390,159.639832	-40,655.531885	14,695,551
2023-03-20T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,494.95	1,522.5	1,469.65	1,475.65	19,567	1,440	CASH	NSE	2,023	mar	18.828031	186.411331	0	2,992.15	1.035961	1,514.8	2,774	1,402.1	2,756	2,237,542.125	52.85	43,625.8	null	null	1.570119	1,476	0.622747	null	null	1,475	7.296854	3.168983	-0.782423	null	38.41419	-1.256405	1	34.196187	28.292616	24.405449	57.142857	-0.365184	29.614112	4.767637	48.63924	60.326486	10.612488	58.442583	27.95	30.712789	169.134201	1.675433	1.930649	0.019306	1.019306	101.930649	52.383818	-0.117181	28.921804	-54.0905	1,464.375884	1,466.682634	1,462.260588	1,465.677285	1,454.193333	1,471.75	1,482.475	1,435.849993	1,435.849993	1,454.193333	1,488.820181	1,487.490796	1,449.588333	1,464.902473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,490.6875	1,496.075	1,489.266667	1,485.8625	0.201906	0.829918	1,495.718571	72.448321	1,454.617143	3.161648	9.844288	1,498.88022	96.91	39.335452	2.665636	52.85	-9,405,283.801611	-43,605.267143	14,715,118
2023-03-21T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,476	1,479.95	1,459.65	1,461.2	116,993	1,440	CASH	NSE	2,023	mar	18.133061	211.886348	0	2,939.6	1.013907	1,514.8	2,774	1,402.1	2,756	2,160,209.0175	20.3	43,621.85	null	null	1.570112	1,462	-0.936102	null	null	1,461	7.287013	3.16471	-0.351728	null	38.225646	0.375736	1	34.74812	28.213966	23.206731	50	-0.729064	-60.522081	-2.723405	41.923246	44.816639	12.088178	64.268113	-20.45	29.540106	157.053187	1.591212	-1.380218	-0.013802	0.986198	98.619782	48.638297	-0.11049	21.368004	-76.872247	1,463.84009	1,466.328915	1,463.959427	1,465.65569	1,454.061667	1,481.25	1,497.8	1,441.051994	1,441.051994	1,454.061667	1,482.625236	1,485.293389	1,451.848333	1,465.354516	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,469.2	1,469.8	1,466.933333	1,465.5	0.157004	0.866949	1,485.488571	50.903637	1,469.49	1.230659	9.783946	1,486.719231	95.7256	37.975777	2.598944	20.3	-9,504,410.875502	-72,388.294429	14,598,125
2023-03-22T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,460.05	1,479.75	1,460.05	1,472.8	13,064	1,440	CASH	NSE	2,023	mar	17.646097	229.421528	0	2,939.8	1.013493	1,514.8	2,774	1,402.1	2,756	2,160,508.9875	19.7	43,649.2	null	null	1.570117	1,473	-0.821389	null	null	1,472	7.294921	3.168144	0.570369	null	38.377076	-0.694395	1	35.260629	28.140934	22.579167	42.857143	0.647208	-57.176109	3.256726	41.923246	44.631377	11.624321	59.677533	-15.6	28.406571	145.835102	1.545301	-1.048105	-0.010481	0.989519	98.951895	51.628363	-0.104054	22.185412	-74.45022	1,464.808703	1,466.746405	1,465.342988	1,465.726076	1,454.973333	1,481.25	1,503.375	1,446.045914	1,446.045914	1,454.973333	1,477.584963	1,485.393486	1,454.553958	1,466.563441	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,468.1625	1,469.9	1,470.866667	1,471.35	0.18487	0.862226	1,480.47	12.233141	1,477.651429	0.216813	4.946069	1,480.686813	24.4636	36.670364	2.48984	19.7	-9,500,564.621695	-76,358.607159	14,611,189
2023-03-23T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,461.7	1,480.75	1,461.7	1,471.05	8,362	1,440	CASH	NSE	2,023	mar	17.337772	253.189537	0	2,942.45	1.013033	1,514.8	2,774	1,402.1	2,756	2,164,412.275	19.05	43,689.25	null	null	1.570117	1,472	0.707644	null	null	1,471	7.293732	3.167627	0.706569	null	38.35427	0.998481	1	35.758155	28.123445	19.924679	35.714286	0.490814	-68.06681	2.289259	42.225993	44.987157	11.177651	55.414852	-8.75	27.516743	136.418309	1.361979	-0.591296	-0.005913	0.994087	99.408704	51.144629	-0.097905	25.839442	-78.16234	1,465.471106	1,467.024056	1,469.07771	1,465.798692	1,456.308333	1,481.25	1,505.225	1,450.840077	1,450.840077	1,456.308333	1,473.981929	1,485.087767	1,457.41375	1,467.600645	0	0	0	0	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	0	0	0	0	0	0	0	0	0	0	1,468.8	1,471.225	1,471.166667	1,471.1375	0.153134	0.854869	1,474.887143	-39.524504	1,485.612857	-0.825055	4.949889	1,474.062088	24.5014	35.411767	2.407244	19.05	-9,500,718.254241	-71,090.017526	14,602,827
2023-03-24T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,474.95	1,548	1,466.35	1,524.55	581,597	1,440	CASH	NSE	2,023	mar	17.157276	268.052235	0	3,014.35	1.055682	1,524.55	2,784	1,402.1	2,756	2,269,909.8	81.65	43,802.9	null	null	1.57014	1,525	-0.639028	null	null	1,524	7.329455	3.183142	-0.769184	null	39.045486	1.203679	1	37.351127	29.583963	20.971795	28.571429	0.607471	112.88989	25.324642	58.059758	75.743318	9.493795	51.456649	9.75	35.779167	193.924144	1.431633	0.643649	0.006436	1.006436	100.643649	62.662321	-0.091076	38.68373	-35.615848	1,472.754557	1,470.735407	1,473.892255	1,468.215896	1,460.096667	1,492.875	1,507.85	1,455.442474	1,455.442474	1,460.096667	1,477.915003	1,494.447268	1,460.483333	1,472.003333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,503.4625	1,507.175	1,512.966667	1,515.8625	0.122338	0.83887	1,481.628571	-32.30998	1,489.85	-0.632418	22.286745	1,480.996154	496.699	38.714498	2.539405	81.65	-9,253,192.280573	16,286.307811	15,184,424
2023-03-27T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,522.85	1,522.85	1,474	1,479.25	46,404	1,440	CASH	NSE	2,023	mar	17.075055	288.454972	0	2,996.85	1.033141	1,524.55	2,784	1,402.1	2,756	2,244,680.9	48.85	43,866.85	null	null	1.57012	1,480	-0.904692	null	null	1,479	7.29929	3.170042	0.426066	null	38.461019	-0.470951	1	38.830315	30.940159	19.324038	21.428571	-0.892528	7.560137	3.150216	58.059758	72.057669	8.627276	47.781174	-22.6	32.513527	180.07242	1.317708	-1.504811	-0.015048	0.984952	98.495189	51.575108	-0.084559	36.503164	-81.552941	1,473.687506	1,471.284736	1,477.853023	1,468.421202	1,462.228333	1,492.875	1,512.775	1,459.860775	1,459.860775	1,462.228333	1,481.806094	1,494.339558	1,463.503125	1,473.239032	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	1,499.7375	1,498.425	1,492.033333	1,488.8375	0.080307	0.834034	1,479.375714	-43.610522	1,491.76	-0.952637	22.158443	1,478.423077	490.9966	39.559891	2.674321	50.55	-9,289,622.032876	38,959.309916	15,138,020
2023-03-28T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,489	1,509	1,480.05	1,506.25	22,507	1,440	CASH	NSE	2,023	mar	17.008413	-35.738366	0	2,989.05	1.01956	1,524.55	2,784	1,402.3	2,766	2,233,395.45	28.95	43,971	null	null	1.570132	1,507	-0.143184	null	null	1,506	7.317378	3.177897	-0.989696	null	38.810437	6.912079	1	40.203846	32.400681	16.5	-50	0.595855	35.015063	13.027716	58.059758	72.247788	8.155497	44.368233	12.15	30.735537	167.210104	1.123519	0.813199	0.008132	1.008132	100.813199	56.513858	-0.077867	40.053798	-56.141176	1,477.898598	1,473.540559	1,481.430588	1,469.628616	1,465.7	1,492.875	1,512.775	1,464.102344	1,464.102344	1,465.7	1,486.995393	1,499.047383	1,466.490417	1,476.07914	0	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	0	0	0	1,496.075	1,494.525	1,498.433333	1,500.3875	-0.014721	0.817389	1,485.098571	-15.021512	1,488.587143	-0.268352	21.096104	1,484.83022	445.0456	38.859184	2.579863	29.75	-9,271,390.974154	50,493.664923	15,160,527
2023-03-29T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,516.45	1,540.15	1,506.15	1,535.45	19,745	1,440	CASH	NSE	2,023	mar	16.900668	45.047916	1	3,046.3	1.022574	1,535.45	2,787	1,402.3	2,766	2,319,696.9225	34	44,081.45	null	null	1.570145	1,536	-0.704692	null	null	1,535	7.336579	3.186236	0.709514	null	39.184818	-1.006842	1	41.889245	34.300608	15.838462	-50	0.558824	139.102089	22.261664	63.799429	72.147061	7.641211	41.199073	44.15	34.57476	186.416525	1.075937	2.960504	0.029605	1.029605	102.960504	61.130832	-0.07056	48.952347	-28.658824	1,485.348062	1,477.534717	1,485.308824	1,471.861615	1,469.381667	1,498.325	1,512.775	1,468.17425	1,468.17425	1,469.381667	1,496.087919	1,508.364792	1,469.342292	1,480.57914	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	-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	1,524.55	1,523.15	1,527.25	1,529.3	0.051471	0.81309	1,496.591429	41.61282	1,485.044286	0.888242	24.949357	1,497.47967	622.4704	38.5121	2.508196	34	-9,257,104.885919	55,167.505053	15,180,272
2023-03-31T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,537	1,579	1,530.85	1,550.3	42,490	1,440	CASH	NSE	2,023	mar	16.741837	89.860806	1	3,109.85	1.031453	1,550.3	2,788	1,402.3	2,766	2,417,212.15	48.15	44,158.3	null	null	1.570151	1,551	-0.075901	null	null	1,550	7.346204	3.190416	-0.997115	null	39.373849	13.136968	1	43.855752	36.265572	17.137179	50	0.27622	203.68033	26.533589	69.420336	70.850578	6.970804	38.256282	79.6	38.620306	211.951059	1.161491	5.412389	0.054124	1.054124	105.412389	63.266794	-0.062549	48.972847	-24.046921	1,493.930171	1,482.229251	1,489.25	1,473.701156	1,471.943333	1,505.75	1,519.325	1,472.08328	1,472.08328	1,471.943333	1,508.782536	1,519.098713	1,472.22375	1,485.799677	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,549.2875	1,554.925	1,553.383333	1,552.6125	0.071614	0.860293	1,515.312857	73.511123	1,471.394286	3.378352	24.591023	1,518.691209	604.7184	39.200521	2.528576	48.15	-9,265,267.554662	49,467.090047	15,222,762
2023-04-03T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,560.35	1,563.8	1,534.6	1,554.5	10,331	1,440	CASH	NSE	2,023	apr	16.535272	111.47778	1	3,098.4	1.019028	1,554.5	2,789	1,402.3	2,766	2,399,807.48	29.2	44,275.2	null	null	1.570153	1,555	-0.83185	null	null	1,554	7.348909	3.191591	0.555	null	39.427148	-0.667188	1	45.681793	38.161854	18.290385	50	-0.200342	154.687137	27.743005	69.420336	72.261162	6.59303	35.523691	82	36.527324	196.811698	1.236205	5.568761	0.055688	1.055688	105.568761	63.871502	-0.05396	50.095731	-20.527859	1,502.199716	1,486.89188	1,493.354118	1,477.197698	1,475.84	1,507.85	1,519.325	1,478.498284	1,478.498284	1,475.84	1,522.714871	1,529.118693	1,475.244167	1,491.125914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,553.3125	1,549.2	1,550.966667	1,551.85	0.360066	0.871402	1,532.25	79.518951	1,461.978571	5.405495	28.50984	1,537.655495	812.811	38.486198	2.475793	29.2	-9,261,517.260142	43,831.369433	15,233,093
2023-04-05T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,564.7	1,564.7	1,532.1	1,540.65	6,530	1,440	CASH	NSE	2,023	apr	16.329319	133.660621	1	3,096.8	1.021278	1,554.5	2,789	1,402.3	2,766	2,397,276.87	32.6	44,364.5	null	null	1.570147	1,541	0.296663	null	null	1,540	7.33996	3.187704	0.954982	null	39.251115	3.219079	1	47.238778	39.747661	20.511859	50	-0.73773	113.465643	20.687403	67.479579	71.131365	6.658832	35.486284	65	34.292862	182.753719	1.382977	4.404839	0.044048	1.044048	104.404839	60.343701	-0.045237	49.066479	-32.132384	1,507.924886	1,490.360146	1,496.931029	1,479.121448	1,478.816667	1,507.85	1,519.325	1,484.528387	1,484.528387	1,478.816667	1,533.826487	1,535.218453	1,478.104583	1,495.307204	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	1,550.5375	1,548.4	1,545.816667	1,544.525	0.460931	0.879391	1,543.014286	81.319582	1,457.864286	6.55	16.991192	1,549.564286	288.7006	38.065755	2.470759	32.6	-9,264,622.014743	36,553.300951	15,226,563
2023-04-06T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,540.5	1,564.95	1,530	1,543.85	6,175	1,440	CASH	NSE	2,023	apr	16.149328	150.032421	1	3,094.95	1.022843	1,554.5	2,789	1,402.3	2,766	2,394,373.5	34.95	44,462.9	null	null	1.570149	1,544	-0.240411	null	null	1,543	7.342035	3.188605	-0.970671	null	39.291857	4.037549	1	48.561855	40.662614	21.375	50	0.095851	93.471851	21.76262	65.761851	72.428485	6.615936	35.05155	82.65	32.030641	169.699882	1.436251	5.65631	0.056563	1.056563	105.65631	60.88131	-0.036437	45.37216	-29.451194	1,513.470951	1,493.811104	1,499.977463	1,481.359792	1,482.096667	1,507.85	1,519.325	1,490.196683	1,490.196683	1,482.096667	1,541.639949	1,540.963581	1,480.961875	1,499.502903	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	1,544.825	1,547.475	1,546.266667	1,545.6625	0.572954	0.887431	1,552.871429	82.394343	1,455.514286	7.489011	6.779012	1,560.36044	45.955	37.843201	2.451223	34.95	-9,265,902.951796	29,845.31106	15,232,738
2023-04-10T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,536	1,547.7	1,505.5	1,509.35	16,035	1,440	CASH	NSE	2,023	apr	15.917244	167.709803	1	3,053.2	1.028031	1,554.5	2,789	1,402.3	2,766	2,330,062.35	42.2	44,509.95	null	null	1.570134	1,510	0.184212	null	null	1,509	7.319434	3.17879	0.982887	null	38.850354	5.335628	1	48.438853	40.762018	20.066026	50	-0.631517	29.038062	5.203477	46.839824	73.086591	10.679889	57.047868	36.55	29.500147	157.578462	1.344577	2.481668	0.024817	1.024817	102.481668	52.601738	-0.028296	45.630304	-58.357771	1,514.142915	1,494.813614	1,502.078346	1,481.766597	1,483.665	1,507.85	1,519.325	1,495.524882	1,495.524882	1,483.665	1,542.469666	1,539.552607	1,483.691667	1,501.261183	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,524.6375	1,526.6	1,520.85	1,517.975	0.669231	0.889553	1,549.412857	81.296287	1,464.494286	6.532198	15.941411	1,555.945055	254.1286	38.154401	2.52787	42.2	-9,279,012.13426	20,216.819769	15,216,703
2023-04-11T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,508.55	1,529	1,500.4	1,514.25	161,806	1,440	CASH	NSE	2,023	apr	15.680366	186.073805	0	3,029.4	1.019062	1,554.5	2,789	1,402.3	2,766	2,294,111.6	28.6	44,576.65	null	null	1.570136	1,515	0.999997	null	null	1,514	7.322676	3.180198	0.002341	null	38.913365	0.002341	1	48.06293	41.129559	21.196474	50	0.199301	7.945191	7.135164	43.175938	66.814681	11.06981	58.07302	43.2	27.891888	146.322858	1.417201	2.936678	0.029367	1.029367	102.936678	53.567582	-0.020695	43.059323	-54.252199	1,515.322883	1,496.067574	1,503.734688	1,482.454655	1,485.888333	1,507.85	1,519.325	1,579	-1,579	1,485.888333	1,538.830961	1,539.024022	1,486.482083	1,503.234409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,513.05	1,514.7	1,514.55	1,514.475	0.41751	0.886553	1,546.367143	79.883882	1,473.504286	5.604835	17.59675	1,551.971978	309.6456	37.471944	2.474621	28.6	-9,284,103.931463	12,819.881516	15,378,509
2023-04-12T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,501	1,520.05	1,498.65	1,507.25	12,255	1,440	CASH	NSE	2,023	apr	15.575453	203.397461	0	3,018.7	1.01428	1,554.5	2,789	1,402.3	2,766	2,278,022.9325	21.4	44,637.05	null	null	1.570133	1,508	0.755438	null	null	1,507	7.318042	3.178185	-0.65522	null	38.823318	-0.867338	1	47.620425	41.184272	21.896154	50	0.292056	-11.635623	3.878618	41.867857	65.44319	10.948099	55.674947	-17.3	26.718152	135.871225	1.46186	-1.134761	-0.011348	0.988652	98.865239	51.939309	-0.01375	40.342772	-60.117302	1,515.476954	1,496.789021	1,505.531875	1,482.919809	1,487.901667	1,507.85	1,519.325	1,577.428	-1,577.428	1,487.901667	1,532.47794	1,537.118216	1,489.320833	1,504.612581	0	0	0	0	0	0	0	0	0	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	1,506.7375	1,509.35	1,508.65	1,508.3	0.63085	0.880552	1,540.778571	77.189546	1,483.607143	4.397802	15.856658	1,545.176374	251.4336	36.323948	2.409948	21.4	-9,286,509.118379	7,863.130801	15,366,254
2023-04-13T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,515.15	1,551.95	1,506.45	1,545.55	12,672	1,440	CASH	NSE	2,023	apr	15.577158	217.523576	1	3,058.4	1.030203	1,554.5	2,789	1,402.3	2,766	2,337,935.0775	45.5	44,770.9	null	null	1.570149	1,546	0.993556	null	null	1,545	7.343135	3.189083	-0.113341	null	39.313484	-0.114077	1	47.840989	41.550809	24.598718	50	0.668132	50.936611	18.479453	50.708329	73.631991	9.985906	51.698165	66.3	30.531713	158.066137	1.638457	4.482001	0.04482	1.04482	104.482001	59.239727	-0.006729	46.883406	-28.121059	1,520.360061	1,499.934891	1,508.425625	1,486.064262	1,492.363333	1,512.775	1,519.525	1,574.27688	-1,574.27688	1,492.363333	1,529.903401	1,542.230269	1,492.343958	1,508.331828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,529.775	1,529.2	1,534.65	1,537.375	0.420729	0.875877	1,542.071429	74.757222	1,494.364286	3.66978	17.021516	1,545.741209	289.732	36.97938	2.392636	45.5	-9,277,401.988709	8,018.262149	15,378,926
2023-04-17T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,550	1,555	1,515.15	1,519.25	13,079	1,440	CASH	NSE	2,023	apr	15.636591	231.495039	1	3,070.15	1.026301	1,554.5	2,789	1,428.7	2,767	2,356,058.25	39.85	44,887.85	null	null	1.570138	1,520	0.285906	null	null	1,519	7.325972	3.181629	-0.958258	null	38.977558	-3.35165	1	48.100081	41.929118	21.405128	42.857143	-0.771644	27.315645	6.514572	51.468268	72.270677	9.221495	48.005439	13	28.780426	149.825699	1.423131	0.863071	0.008631	1.008631	100.863071	53.257286	-0.000204	40.799481	-50.937766	1,521.454184	1,501.181027	1,511.485625	1,487.383875	1,496.261667	1,512.775	1,520.35	1,571.251805	-1,571.251805	1,496.261667	1,527.958393	1,541.771206	1,495.3425	1,510.066452	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,534.85	1,535.075	1,529.8	1,527.1625	0.45116	0.849746	1,535.848571	65.575437	1,507.222857	2.201978	13.846501	1,538.050549	191.7256	37.184425	2.447551	39.85	-9,287,789.701381	4,047.610746	15,365,847
2023-04-18T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,529	1,534.6	1,505	1,516.8	7,448	1,440	CASH	NSE	2,023	apr	15.788261	245.247282	1	3,039.6	1.019668	1,554.5	2,789	1,447.7	2,770	2,309,573	29.6	44,975.95	null	null	1.570137	1,517	-0.831357	null	null	1,516	7.324358	3.180928	0.555739	null	38.946117	-0.668472	1	47.774174	42.562651	23.182372	35.714286	-0.412162	-27.410913	5.446276	43.537392	71.473493	10.667981	54.726479	-18.65	27.119793	139.123863	1.539908	-1.214628	-0.012146	0.987854	98.785372	52.723138	0.00579	41.627671	-55.215269	1,522.096578	1,502.188702	1,514.834688	1,488.244231	1,499.198333	1,516.875	1,522.675	1,568.347733	-1,568.347733	1,499.198333	1,525.677515	1,540.76111	1,498.278958	1,511.391505	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,521.35	1,519.8	1,518.8	1,518.3	0.32645	0.814876	1,527.418571	21.915302	1,522.188571	0.402308	13.094335	1,527.820879	171.4616	36.64268	2.415789	29.6	-9,289,299.431111	1,574.92019	15,358,399
2023-04-19T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,526.8	1,549.3	1,521	1,529.2	17,238	1,440	CASH	NSE	2,023	apr	16.067538	259.840246	0	3,070.3	1.018606	1,554.5	2,789	1,447.7	2,770	2,356,485.3	28.3	45,054.35	null	null	1.570142	1,530	-0.727845	null	null	1,529	7.3325	3.184464	0.685742	null	39.104987	-0.942154	1	47.776039	43.303177	23.525641	28.571429	0.084806	27.888302	10.347294	47.800278	30.88877	9.986629	50.817445	-21.1	28.276521	143.886445	1.561083	-1.361027	-0.01361	0.98639	98.638973	55.173647	0.011501	40.294329	-47.428571	1,524.185098	1,503.931367	1,518.28875	1,489.308166	1,501.811667	1,516.875	1,526.5	1,565.559823	-1,565.559823	1,501.811667	1,524.682718	1,541.969009	1,501.273958	1,513.327097	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	1,531.575	1,535.15	1,533.166667	1,532.175	0.396589	0.796319	1,528.512857	27.454604	1,521.758571	0.51956	13.004976	1,529.032418	169.1294	36.346774	2.376849	32.5	-9,296,547.918743	-1,886.146574	15,375,637
2023-04-20T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,539	1,539	1,500	1,508.05	13,947	1,440	CASH	NSE	2,023	apr	16.41268	278.308601	0	3,039	1.026	1,554.5	2,789	1,447.7	2,770	2,308,500	39	45,108	null	null	1.570133	1,509	0.996345	null	null	1,508	7.318573	3.178416	0.085422	null	38.833619	0.085735	1	46.679137	43.441491	20.155769	21.428571	-0.79359	-62.756804	0.754493	32.419405	33.581044	13.330704	68.187627	-46.45	26.120574	133.608841	1.336506	-2.988099	-0.029881	0.970119	97.011901	50.377247	0.016524	41.956948	-71.70288	1,523.392699	1,504.197085	1,521.23875	1,489.616996	1,503.6	1,530.375	1,529.525	1,562.88343	-1,562.88343	1,503.6	1,522.386284	1,539.039409	1,504.115833	1,513.72957	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	1,521.5125	1,519.5	1,515.683333	1,513.775	0.554716	0.771261	1,517.564286	-55.97773	1,536.821429	-1.481319	12.806116	1,516.082967	163.9966	36.53629	2.422751	39	-9,304,737.311051	-5,736.285387	15,361,690
2023-04-21T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,510.05	1,547.95	1,510	1,529.65	14,185	1,440	CASH	NSE	2,023	apr	16.679274	283.745639	0	3,057.95	1.025132	1,554.5	2,789	1,461.2	2,781	2,337,404.5	37.95	45,189.95	null	null	1.570143	1,530	-0.95366	null	null	1,529	7.332794	3.184592	0.300887	null	39.11074	-0.315507	1	45.880636	43.884941	17.863782	14.285714	0.516469	-8.390849	9.415451	35.50013	32.100366	12.297641	63.317083	-11	25.834656	133.015353	1.184078	-0.713984	-0.00714	0.99286	99.286016	54.707725	0.02131	42.126391	-61.418793	1,525.332576	1,505.839209	1,523.117206	1,490.632356	1,506.331667	1,530.875	1,538.825	1,560.314093	-1,560.314093	1,506.331667	1,521.583448	1,540.248364	1,506.875417	1,515.410215	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	1,524.4125	1,528.975	1,529.2	1,529.3125	0.965987	0.743869	1,515.204286	-64.552939	1,542.524286	-2.101538	8.119446	1,513.102747	65.9254	36.776555	2.404246	39.9	-9,304,232.706308	-6,629.30563	15,375,875
2023-04-24T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,529.65	1,530	1,510	1,514.1	6,347	1,440	CASH	NSE	2,023	apr	16.793832	308.29672	0	3,040	1.013245	1,554.5	2,789	1,461.2	2,781	2,310,300	20	45,222.4	null	null	1.570136	1,515	0.989118	null	null	1,514	7.322576	3.180155	-0.147123	null	38.911438	-0.148742	1	45.139171	44.497462	14.025962	-42.857143	-0.7775	-66.14998	2.481783	35.50013	27.561609	11.803854	58.794434	-29.75	24.797318	123.514256	0.929403	-1.927001	-0.01927	0.98073	98.072999	51.240891	0.025556	40.219289	-80.771624	1,525.106464	1,506.372163	1,523.785478	1,490.883286	1,507.413333	1,530.875	1,538.825	1,557.847529	-1,557.847529	1,507.413333	1,520.470318	1,538.349849	1,509.53625	1,515.911398	0	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	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	1,520.9375	1,520	1,518.033333	1,517.05	0.728893	0.780373	1,512.348571	-66.55836	1,542.33	-2.306264	8.539871	1,510.042308	72.9294	35.57823	2.349794	20	-9,307,977.436308	-7,583.472944	15,369,528
2023-04-25T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,517.05	1,530.45	1,505	1,520.25	10,866	1,440	CASH	NSE	2,023	apr	16.779745	-18.10673	0	3,035.45	1.01691	1,554.5	2,789	1,461.2	2,781	2,303,327.25	25.45	45,254.25	null	null	1.570139	1,521	0.960822	null	null	1,520	7.32663	3.181915	-0.277167	null	38.990383	-0.288469	1	44.173006	44.9274	11.320192	-42.857143	0.125737	-53.88482	5.044691	31.612852	19.928284	12.212882	59.594831	10.9	23.50401	114.691809	0.749611	0.722165	0.007222	1.007222	100.722165	52.522345	0.029414	36.535804	-67.420814	1,525.630724	1,507.267507	1,524.863125	1,491.193217	1,508.475	1,530.875	1,531.8	1,555.479628	-1,555.479628	1,508.475	1,519.670028	1,537.672553	1,512.03125	1,516.73957	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	1,518.1875	1,517.725	1,518.566667	1,518.9875	0.764015	0.770356	1,513.805714	-60.281445	1,536.58	-1.751868	8.427633	1,512.053846	71.025	34.854785	2.292701	25.45	-9,305,821.314501	-6,598.36873	15,380,394
2023-04-26T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,511	1,553.4	1,505.5	1,538.3	17,037	1,440	CASH	NSE	2,023	apr	16.707592	23.828744	0	3,058.9	1.031817	1,554.5	2,789	1,461.2	2,781	2,338,643.7	47.9	45,312.75	null	null	1.570146	1,539	0.470975	null	null	1,538	7.338433	3.187041	-0.882146	null	39.221168	-1.87302	1	43.882527	45.560653	9.05	-21.428571	0.569937	42.676459	12.327478	40.106307	24.950224	11.045251	55.338058	24.05	25.837602	129.449537	0.598565	1.588245	0.015882	1.015882	101.588245	56.163739	0.033226	43.4304	-40.196078	1,528.321025	1,509.269603	1,526.250882	1,492.031643	1,510.425	1,526.4	1,531.8	1,498.65	1,498.65	1,510.425	1,521.374471	1,540.229767	1,514.280208	1,518.663763	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,527.05	1,529.45	1,532.4	1,533.875	0.322067	0.774908	1,521.362857	-22.352896	1,526.708571	-0.411209	10.809838	1,520.951648	116.8526	35.786586	2.326372	47.9	-9,299,525.805106	-3,592.403224	15,397,431
2023-04-27T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,539.45	1,565	1,531	1,545.5	24,704	1,440	CASH	NSE	2,023	apr	16.640584	57.601889	0	3,096	1.022208	1,554.5	2,789	1,461.2	2,781	2,396,015	34	45,343.45	null	null	1.570149	1,546	0.98665	null	null	1,545	7.343103	3.189069	-0.162857	null	39.312848	-0.165061	1	43.8837	46.222777	9.185577	71.428571	0.177941	141.825233	15.123906	43.898941	31.092899	10.293009	51.385339	38.25	26.401518	131.803142	0.606378	2.537734	0.025377	1.025377	102.537734	57.561953	0.037075	44.180814	-29.389601	1,531.615988	1,511.607048	1,527.473824	1,492.596137	1,511.448333	1,526.4	1,531.825	1,499.745	1,499.745	1,511.448333	1,525.660419	1,543.652167	1,516.197917	1,520.926667	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,545.2375	1,548	1,547.166667	1,546.75	0.253552	0.871779	1,529.255714	36.861838	1,519.508571	0.74978	11.455715	1,530.005495	131.2334	35.658973	2.307277	34	-9,303,158.746283	-3,192.043779	15,422,135
2023-04-28T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,547.95	1,560.65	1,535	1,552.8	9,458	1,440	CASH	NSE	2,023	apr	16.579717	83.352325	0	3,095.65	1.01671	1,554.5	2,789	1,461.2	2,781	2,395,597.75	25.65	45,394.4	null	null	1.570152	1,553	0.657554	null	null	1,552	7.347815	3.191116	0.753408	null	39.405583	1.145774	1	43.884788	46.16182	9.309615	71.428571	0.189084	152.423812	17.980397	43.898941	31.778742	9.753339	47.714958	7.25	25.017266	122.388631	0.613316	0.469089	0.004691	1.004691	100.469089	58.990199	0.041029	46.987637	-18.38734	1,535.46885	1,514.264658	1,528.328235	1,493.593637	1,513.146667	1,530.025	1,531.825	1,502.3552	1,502.3552	1,513.146667	1,531.913498	1,547.84664	1,518.000833	1,523.594516	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,549.1	1,547.825	1,549.483333	1,550.3125	0.233454	0.874491	1,539.344286	65.5905	1,510.698571	2.203516	14.758537	1,541.547802	217.8144	34.944046	2.250389	25.65	-9,299,489.853495	-1,570.699594	15,431,593
2023-05-02T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,563.1	1,570	1,494	1,511.35	24,345	1,440	CASH	NSE	2,023	may	16.524079	103.696164	0	3,064	1.05087	1,554.5	2,789	1,461.2	2,781	2,345,580	76	45,411.65	null	null	1.570135	1,512	-0.970395	null	null	1,511	7.320759	3.179365	-0.241522	null	38.876085	0.24889	1	41.767622	44.915276	8.278205	0	-0.680921	-11.545351	-2.155473	14.244466	31.008662	16.087338	85.306747	-7.9	21.431729	113.646586	0.544874	-0.519993	-0.0052	0.9948	99.480007	48.922263	0.04426	44.957182	-77.171053	1,533.736884	1,514.076616	1,527.663824	1,493.721388	1,513.721667	1,530.025	1,532	1,570	-1,570	1,513.721667	1,533.728461	1,543.871792	1,519.506667	1,523.478602	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	1,534.6125	1,532	1,525.116667	1,521.675	0.083732	0.842949	1,533.59	52.351683	1,516.738571	1.296264	15.528149	1,534.886264	241.1234	37.876614	2.506144	76	-9,312,719.439021	-4,974.045132	15,407,248
2023-05-03T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,518	1,549	1,517.95	1,534.2	56,565	1,440	CASH	NSE	2,023	may	16.480067	144.68447	0	3,066.95	1.020455	1,554.5	2,789	1,461.2	2,781	2,351,304.55	31.05	45,454.55	null	null	1.570145	1,535	0.451112	null	null	1,534	7.335764	3.185882	0.892467	null	39.168865	1.97837	1	39.801683	43.711054	4.524679	0	0.521739	40.295241	7.242927	14.244466	67.971161	14.944629	79.213408	17.4	19.9094	105.528973	0.297266	1.147152	0.011472	1.011472	101.147152	53.621464	0.047261	45.823448	-47.105263	1,534.981285	1,515.374899	1,526.389485	1,494.239262	1,515.151667	1,530.025	1,532	1,570	-1,570	1,515.151667	1,534.152393	1,544.411923	1,520.90875	1,524.799785	0	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	0	0	0	1,529.7875	1,533.475	1,533.716667	1,533.8375	-0.577028	0.843463	1,534.354286	50.067653	1,518.824286	1.194615	14.05502	1,535.548901	197.5436	37.860428	2.467763	37.65	-9,310,077.917282	-5,073.652741	15,463,813
2023-05-04T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,534.2	1,555	1,527	1,531.25	8,777	1,440	CASH	NSE	2,023	may	16.430959	167.381204	0	3,082	1.018337	1,554.5	2,789	1,461.2	2,781	2,374,485	28	45,515.1	null	null	1.570143	1,532	-0.272912	null	null	1,531	7.33384	3.185046	-0.962039	null	39.13119	3.525089	1	38.183168	43.012079	3.276603	0	-0.105357	61.854253	5.888482	17.142485	72.630051	14.140206	73.555307	2.05	19.991172	103.991189	0.214952	0.134057	0.001341	1.001341	100.134057	52.944241	0.049971	44.806314	-50.986842	1,535.69868	1,516.399099	1,525.992996	1,494.91836	1,517.17	1,530.425	1,532	1,570	-1,570	1,517.17	1,533.917421	1,544.233877	1,522.306458	1,525.838387	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	-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	1,536.8625	1,541	1,537.75	1,536.125	-0.804116	0.835497	1,532.79	34.614206	1,523.817143	0.69022	14.150004	1,533.48022	200.2226	37.156111	2.426522	28	-9,316,190.470854	-6,598.06356	15,455,036
2023-05-05T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,531	1,546.05	1,518.1	1,531.7	8,262	1,440	CASH	NSE	2,023	may	16.376347	182.01837	0	3,064.15	1.018411	1,554.5	2,789	1,461.2	2,781	2,347,058.505	27.95	45,574.3	null	null	1.570143	1,532	0.172711	null	null	1,531	7.334134	3.185174	-0.984973	null	39.136939	-5.70301	1	36.251699	42.17589	2.185577	0	0.025045	15.977463	6.083336	11.142598	68.549669	15.108505	77.201357	23.65	18.897677	96.563247	0.143159	1.56825	0.015683	1.015683	101.56825	53.041668	0.052405	43.33699	-50.394737	1,536.364168	1,517.386254	1,526.285349	1,495.579386	1,519.143333	1,530.425	1,532	1,568.48	-1,568.48	1,519.143333	1,533.48516	1,544.047793	1,523.624583	1,526.775806	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	1,531.7125	1,532.075	1,531.95	1,531.8875	-1.424368	0.821431	1,536.127143	53.589045	1,518.501429	1.355824	13.146992	1,537.482967	172.8434	36.498532	2.382877	27.95	-9,316,412.170317	-6,692.402945	15,463,298
2023-05-08T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,532	1,549.45	1,516.15	1,520.05	18,975	1,440	CASH	NSE	2,023	may	16.350205	191.834912	0	3,065.6	1.021964	1,554.5	2,789	1,461.2	2,781	2,349,198.6175	33.3	45,618.7	null	null	1.570138	1,521	0.886605	null	null	1,520	7.326499	3.181858	-0.462528	null	38.987819	-0.521684	1	34.589174	41.181674	1.596154	0	-0.358859	-11.868875	0.293846	12.976345	66.85892	14.117698	71.686974	-9.6	18.327958	93.065872	0.104563	-0.627595	-0.006276	0.993724	99.372405	50.146923	0.054358	38.388828	-65.723684	1,535.472408	1,517.558108	1,527.055937	1,495.907653	1,520.623333	1,530.425	1,532	1,566.9904	-1,566.9904	1,520.623333	1,531.688902	1,541.665322	1,524.691667	1,526.834301	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	1,529.4125	1,532.8	1,528.55	1,526.425	-1.308683	0.825578	1,533.107143	41.425748	1,521.635714	0.882418	8.682131	1,533.98956	75.3794	36.270065	2.38611	33.3	-9,330,942.575722	-10,745.906873	15,444,323
2023-05-09T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,523.85	1,540	1,510	1,512	9,933	1,440	CASH	NSE	2,023	may	16.269937	217.887372	0	3,050	1.019868	1,554.5	2,789	1,471.05	2,783	2,325,400	30	45,669.5	null	null	1.570135	1,512	-0.62635	null	null	1,512	7.321189	3.179552	-0.779542	null	38.884444	1.244577	1	32.733533	40.254786	0.665705	0	-0.395	-80.204381	-3.620268	8.610207	66.170827	14.499482	72.716476	-2.1	17.231593	86.41831	0.043574	-0.138696	-0.001387	0.998613	99.861304	48.189866	0.055735	35.204133	-76.315789	1,533.622607	1,517.199521	1,526.812188	1,496.154879	1,522.316667	1,530.425	1,532	1,565.530592	-1,565.530592	1,522.316667	1,528.090522	1,538.02097	1,525.437292	1,526.277957	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	-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	1,521.4625	1,525	1,520.666667	1,518.5	-0.482436	0.791905	1,527.644286	5.411212	1,526.412857	0.094725	8.468376	1,527.739011	71.7134	35.822204	2.369193	30	-9,339,551.175722	-14,166.357856	15,434,390
2023-05-10T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,519.6	1,525.4	1,510	1,517.7	7,143	1,440	CASH	NSE	2,023	may	16.194892	244.741887	0	3,035.4	1.010199	1,554.5	2,789	1,471.05	2,783	2,303,354	15.4	45,714.4	null	null	1.570137	1,518	-0.952105	null	null	1,517	7.324951	3.181186	-0.305771	null	38.957669	0.321153	1	31.010439	38.844788	-0.770513	0	-0.123377	-89.864129	-0.625716	8.610207	61.605106	14.035343	67.522442	-2.55	16.679997	80.245574	-0.05042	-0.167736	-0.001677	0.998323	99.832264	49.687142	0.056711	33.417901	-68.815789	1,532.625547	1,517.23181	1,526.413437	1,496.453117	1,523.813333	1,530.425	1,532	1,564.09998	-1,564.09998	1,523.813333	1,524.366179	1,535.777207	1,525.944792	1,525.980108	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	-100	-100	0	0	0	0	0	0	0	0	0	1,518.175	1,517.7	1,517.7	1,517.7	0.469512	0.726228	1,525.555714	-5.723061	1,526.858571	-0.10022	7.752251	1,525.455495	60.0974	34.363475	2.264181	15.4	-9,339,551.175722	-14,277.782543	15,441,533
2023-05-11T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,525	1,537.45	1,518	1,531.15	7,667	1,440	CASH	NSE	2,023	may	16.229415	267.250009	0	3,055.45	1.012813	1,554.5	2,789	1,479.25	2,785	2,333,849.1	19.45	45,774.5	null	null	1.570143	1,532	-0.367592	null	null	1,531	7.333774	3.185018	-0.929987	null	39.129912	2.529942	1	29.937414	37.909025	0.815705	0	0.316195	-9.486463	6.258451	15.988096	66.706239	13.441103	62.69941	-7.15	18.556989	86.563747	0.053382	-0.464799	-0.004648	0.995352	99.535201	53.129225	0.057574	38.197746	-51.118421	1,533.370366	1,518.129757	1,526.40375	1,497.076543	1,525.816667	1,532.075	1,532	1,562.697981	-1,562.697981	1,525.816667	1,522.842137	1,536.175444	1,526.277083	1,526.453441	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,527.9	1,527.725	1,528.866667	1,529.4375	0.416031	0.619779	1,524.232857	-29.143269	1,531.481429	-0.557582	7.729851	1,523.675275	59.7506	33.319655	2.17612	19.75	-9,336,850.972638	-12,166.229612	15,449,200
2023-05-12T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,532.5	1,537.95	1,510	1,512.4	9,968	1,440	CASH	NSE	2,023	may	16.123405	290.096197	0	3,047.95	1.01851	1,554.5	2,789	1,479.25	2,785	2,322,304.5	27.95	45,762.35	null	null	1.570135	1,513	-0.273339	null	null	1,512	7.321453	3.179667	-0.961918	null	38.889587	3.519136	1	28.488932	36.814052	1.619231	0	-0.719141	-75.492213	-3.63867	9.65866	61.563619	14.361329	66.220881	-33.1	17.432154	80.380622	0.106069	-2.141702	-0.021417	0.978583	97.858298	48.180665	0.057982	31.5957	-75.789474	1,531.671627	1,517.760096	1,526.02375	1,497.17358	1,525.411667	1,532.075	1,532	1,561.324021	-1,561.324021	1,525.411667	1,521.045356	1,533.052401	1,526.385208	1,525.587849	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	1,523.2125	1,523.975	1,520.116667	1,518.1875	0.299167	0.722673	1,520.514286	-43.231873	1,532.735714	-0.94011	6.962715	1,519.574176	48.4794	32.936108	2.177738	27.95	-9,345,107.11575	-12,823.346256	15,439,232
2023-05-15T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,550	1,558	1,517.7	1,524.5	32,932	1,440	CASH	NSE	2,023	may	15.818664	314.236269	0	3,075.7	1.026553	1,554.5	2,789	1,506.25	2,786	2,364,576.6	40.3	45,807.6	null	null	1.57014	1,525	-0.676672	null	null	1,524	7.329422	3.183127	-0.736285	null	39.044846	1.088096	1	27.972327	36.072666	1.623077	0	-0.632754	26.438764	2.662134	21.256459	68.270406	12.97906	61.490818	-28.3	19.986337	94.689149	0.106401	-1.822514	-0.018225	0.981775	98.177486	51.331067	0.058214	32.098751	-59.868421	1,531.61572	1,518.194928	1,526.289688	1,497.598676	1,526.92	1,532.075	1,532	1,559.977541	-1,559.977541	1,526.92	1,520.229783	1,532.448333	1,526.540625	1,525.529032	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,537.55	1,537.85	1,533.4	1,531.175	0.368576	0.705254	1,518.178571	-54.726493	1,536.557143	-1.413736	7.356766	1,516.764835	54.122	33.840672	2.219788	45.6	-9,366,925.587214	-18,868.648872	15,472,164
2023-05-16T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,532	1,569	1,526.7	1,540.05	55,307	1,440	CASH	NSE	2,023	may	15.460658	-0.567753	0	3,095.7	1.027707	1,554.5	2,789	1,507.25	2,794	2,395,392.3	42.3	45,841.4	null	null	1.570147	1,541	0.78407	null	null	1,540	7.33957	3.187535	0.620672	null	39.243471	0.791603	1	27.889162	35.885845	1.191987	0	0.190307	113.85227	10.216538	26.808025	73.167714	11.786794	57.098617	28.7	20.421092	98.925639	0.078142	1.898965	0.01899	1.01899	101.898965	55.108269	0.058563	30.970586	-39.407895	1,533.478904	1,519.604933	1,527.090646	1,498.11849	1,528.046667	1,532.075	1,532	1,494	1,494	1,528.046667	1,522.153811	1,534.681742	1,526.594167	1,526.376129	0	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	0	0	0	1,541.9375	1,547.85	1,545.25	1,543.95	0.354646	0.64149	1,520.422857	-52.132135	1,537.141429	-1.286044	9.762141	1,519.136813	95.2994	34.602053	2.246814	44.5	-9,387,322.495016	-26,116.320708	15,527,471
2023-05-17T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,565	1,565	1,475.05	1,481.15	115,582	1,440	CASH	NSE	2,023	may	15.110447	16.394458	0	3,040.05	1.060981	1,554.5	2,789	1,481.15	2,817	2,308,453.25	89.95	45,787.1	null	null	1.570121	1,482	-0.110709	null	null	1,481	7.300574	3.170599	-0.993853	null	38.485712	8.977184	1	26.36268	35.12319	-2.367308	-78.571429	-0.932185	-167.321596	-16.285934	6.518417	50.565857	19.391379	104.670144	-53.05	17.01806	91.859521	-0.155438	-3.457828	-0.034578	0.965422	96.542172	41.857033	0.057929	25.540871	-93.575566	1,527.781944	1,517.123969	1,526.608229	1,497.81396	1,526.236667	1,516.975	1,522.525	1,569	-1,569	1,526.236667	1,518.977338	1,525.898667	1,526.452083	1,523.350538	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	1,521.55	1,520.025	1,507.066667	1,500.5875	2.257617	0.422555	1,509.534286	-66.800107	1,539.865714	-2.333187	20.447714	1,507.201099	418.109	38.555477	2.603077	89.95	-9,487,228.003632	-58,495.182773	15,411,889
2023-05-18T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,499.95	1,499.95	1,467.4	1,475.05	20,736	1,440	CASH	NSE	2,023	may	14.813538	11.389983	1	2,967.35	1.022182	1,554.5	2,789	1,475.05	2,818	2,201,026.63	32.55	45,711.85	null	null	1.570118	1,476	0.072186	null	null	1,475	7.296447	3.168807	-0.997391	null	38.40638	-13.816904	1	25.21388	34.549334	-4.073077	-85.714286	-0.764977	-252.689653	-18.472404	10.279473	44.705699	19.642068	104.843705	-56.2	15.980279	85.298127	-0.267671	-3.670204	-0.036702	0.963298	96.329796	40.763798	0.056373	26.240645	-92.54386	1,521.84056	1,514.40952	1,524.548792	1,497.212235	1,523.728333	1,513.925	1,518.7	1,569	-1,569	1,523.728333	1,510.902731	1,517.060038	1,526.109792	1,520.048172	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	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,485.5875	1,483.675	1,480.8	1,479.3625	0.1362	0.552664	1,499.738571	-71.936098	1,539.597143	-3.066044	24.964186	1,496.672527	623.2106	38.126515	2.584761	32.55	-9,498,217.128056	-69,919.876591	15,391,153
2023-05-19T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,482.45	1,484.5	1,451	1,464.45	16,005	1,440	CASH	NSE	2,023	may	14.660122	-11.185311	1	2,935.5	1.023088	1,552.8	2,805	1,464.45	2,819	2,154,009.5	33.5	45,621.8	null	null	1.570113	1,465	0.892552	null	null	1,464	7.289235	3.165675	0.450945	null	38.268133	0.505231	1	24.691814	33.229718	-7.970192	-92.857143	-0.537313	-231.72006	-22.271548	17.904963	41.586322	21.497876	113.754869	-67.25	14.968572	79.205404	-0.524438	-4.390546	-0.043905	0.956095	95.609454	38.864226	0.053878	26.188203	-88.697479	1,515.122696	1,511.186325	1,520.754333	1,496.147583	1,520.726667	1,502.25	1,510.5	1,565	-1,565	1,520.726667	1,499.559691	1,507.381389	1,525.479792	1,516.223763	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,470.6	1,467.75	1,466.65	1,466.1	0.14057	0.687826	1,490.272857	-74.27401	1,536.441429	-3.551429	29.671778	1,486.721429	880.4144	37.796049	2.580904	33.5	-9,501,370.351936	-69,240.561062	15,375,148
2023-05-22T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,462	1,468.95	1,445	1,450.9	24,450	1,440	CASH	NSE	2,023	may	14.59436	-27.813146	1	2,913.95	1.016574	1,552.8	2,805	1,450.9	2,820	2,122,632.75	23.95	45,532.05	null	null	1.570107	1,451	0.869895	null	null	1,450	7.279939	3.161637	-0.493236	null	38.090681	-0.567006	1	24.397039	32.099361	-12.498718	-100	-0.463466	-186.500519	-26.957268	20.564954	41.695103	21.663073	111.629521	-69.15	14.272864	73.547875	-0.82359	-4.549192	-0.045492	0.954508	95.450808	36.521366	0.050388	24.795854	-95.241935	1,507.340788	1,507.296885	1,515.312	1,494.682284	1,517.735	1,495.475	1,507	1,558.16	-1,558.16	1,517.735	1,486.193977	1,496.457579	1,524.462708	1,511.718817	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,456.7125	1,456.975	1,454.95	1,453.9375	-0.043319	0.773622	1,473.925714	-79.512488	1,544.152857	-5.402088	30.638303	1,468.523626	938.7056	36.807046	2.536842	23.95	-9,513,774.005381	-66,614.679799	15,350,698
2023-05-23T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,450.9	1,498.9	1,446.8	1,483.2	23,270	1,440	CASH	NSE	2,023	may	14.746068	-24.339914	1	2,945.7	1.036011	1,552.8	2,805	1,450.9	2,820	2,168,608.52	52.1	45,471.4	null	null	1.570122	1,484	0.932952	null	null	1,483	7.301957	3.1712	0.36	null	38.512336	0.385871	1	22.845843	30.514506	-14.142308	-28.571429	0.619962	-95.706377	-9.943051	2.680296	36.060567	19.535926	103.655984	-28.8	18.516022	98.244455	-0.933367	-1.904762	-0.019048	0.980952	98.095238	45.028474	0.046693	30.667359	-69.193548	1,504.328979	1,505.742247	1,511.021	1,494.463739	1,515.713333	1,495.475	1,507	1,549.1072	-1,549.1072	1,515.713333	1,477.06029	1,492.784753	1,523.277708	1,509.490753	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	1,469.95	1,472.85	1,476.3	1,478.025	0.0067	0.788325	1,470.875714	-79.336473	1,539.917143	-5.310879	11.95964	1,465.564835	143.033	37.8994	2.555245	52.1	-9,504,528.535131	-56,542.835131	15,373,968
2023-05-24T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,482	1,483.1	1,470	1,477.5	7,063	1,440	CASH	NSE	2,023	may	15.344498	-17.335912	1	2,953.1	1.008912	1,552.8	2,805	1,450.9	2,820	2,180,157	13.1	45,439.55	null	null	1.57012	1,478	0.580501	null	null	1,477	7.298107	3.169527	0.81426	null	38.438262	1.402685	1	21.405446	28.828573	-16.082372	-28.571429	-0.343511	-78.101362	-12.179743	2.680296	35.697007	19.026185	96.251985	-40.2	18.032892	91.226994	-1.062534	-2.648745	-0.026487	0.973513	97.351255	43.910128	0.042761	32.151056	-73.790323	1,500.89355	1,503.920166	1,507.047	1,494.275084	1,514.651667	1,495.475	1,507	1,540.778624	-1,540.778624	1,514.651667	1,471.978087	1,488.584852	1,521.991875	1,507.025376	0	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	0	0	0	1,478.15	1,476.55	1,476.866667	1,477.025	0.102438	0.801239	1,467.395714	-79.226933	1,535.718571	-5.255604	11.413702	1,462.14011	130.2726	36.135157	2.445696	13.2	-9,503,504.130551	-46,956.330388	15,366,905
2023-05-25T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,481.4	1,484.85	1,450.1	1,455.55	13,800	1,440	CASH	NSE	2,023	may	16.291908	-11.690092	1	2,934.95	1.023964	1,552.8	2,805	1,450.9	2,820	2,153,180.985	34.75	45,380.85	null	null	1.570109	1,456	-0.546513	null	null	1,455	7.283139	3.163027	-0.837451	null	38.151671	1.532352	1	20.781038	27.685106	-18.430769	-28.571429	-0.743885	-93.37724	-20.380478	12.663727	35.204732	21.660123	109.276843	-75.6	16.790802	84.71078	-1.219587	-4.937465	-0.049375	0.950625	95.062535	39.809761	0.038277	29.714416	-91.491935	1,495.048837	1,500.799511	1,503.658667	1,493.544854	1,512.695	1,495.475	1,507	1,533.116334	-1,533.116334	1,512.695	1,467.314861	1,480.985936	1,520.287083	1,503.212366	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	1,467.975	1,467.475	1,463.5	1,461.5125	-0.032722	0.826093	1,459.871429	-79.833324	1,532.364286	-5.576374	12.387034	1,454.295055	153.4386	36.036217	2.47578	34.75	-9,512,975.497458	-41,779.437883	15,353,105
2023-05-26T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,463.2	1,468.25	1,447.55	1,457.45	14,367	1,440	CASH	NSE	2,023	may	16.529941	-6.240887	1	2,915.8	1.0143	1,552.8	2,805	1,450.9	2,820	2,125,365.2875	20.7	45,331.05	null	null	1.57011	1,458	0.969161	null	null	1,457	7.284444	3.163594	-0.246426	null	38.176563	-0.254268	1	20.288309	26.510921	-20.691987	-28.571429	-0.277778	-91.084472	-19.341626	13.882831	35.731562	21.264832	104.021355	-54.95	16.080274	78.66001	-1.371719	-3.633298	-0.036333	0.963667	96.366702	40.329187	0.033419	37.016437	-89.959677	1,490.006798	1,498.002768	1,500.801426	1,492.963256	1,511.035	1,495.475	1,507	1,526.067027	-1,526.067027	1,511.035	1,462.999647	1,474.750742	1,518.202083	1,499.648172	0	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	0	0	0	0	0	0	0	0	0	0	1,459.1125	1,457.9	1,457.75	1,457.675	-0.136698	0.85159	1,453.347143	-80.367773	1,529.945714	-5.892198	12.904054	1,447.454945	166.5146	34.940773	2.397391	20.7	-9,513,600.149631	-36,062.240469	15,367,472
2023-05-29T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,465	1,474.2	1,459.55	1,463.65	10,393	1,440	CASH	NSE	2,023	may	17.25086	-0.024089	1	2,933.75	1.010037	1,552.8	2,805	1,450.9	2,820	2,151,668.61	14.65	45,249.15	null	null	1.570113	1,464	0.945335	null	null	1,463	7.288689	3.165437	-0.326101	null	38.257679	-0.344959	1	19.55512	25.282779	-24.609295	-28.571429	-0.09215	-63.125666	-15.828954	10.023664	38.550511	20.508567	96.591258	-60.85	16.771716	78.991438	-1.633255	-3.991473	-0.039915	0.960085	96.008527	42.085523	0.028416	38.967882	-84.959677	1,486.233039	1,495.78646	1,497.472637	1,492.070423	1,508.305	1,495.475	1,507	1,519.581665	-1,519.581665	1,508.305	1,460.130845	1,470.504275	1,515.780208	1,496.591075	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	1,465.6	1,466.875	1,465.8	1,465.2625	-0.171577	0.86105	1,449.055714	-80.570239	1,527.33	-6.021099	11.001027	1,443.034615	121.0226	33.641432	2.298462	16.75	-9,518,175.907311	-31,900.924383	15,377,865
2023-05-30T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,470	1,475.95	1,450	1,457.9	23,547	1,440	CASH	NSE	2,023	may	17.422643	6.811384	1	2,925.95	1.017897	1,552.8	2,805	1,450.9	2,820	2,140,127.5	25.95	45,187.8	null	null	1.57011	1,458	0.979866	null	null	1,457	7.284752	3.163728	0.199658	null	38.182457	0.20376	1	19.229921	24.583668	-26.391346	-28.571429	-0.466281	-65.964382	-18.232687	15.002334	36.934858	21.421179	99.241882	-82.15	15.832289	73.349193	-1.754739	-5.334242	-0.053342	0.946658	94.665758	40.883657	0.023244	38.056867	-89.596774	1,482.118509	1,493.342173	1,493.736397	1,491.292547	1,506.26	1,495.475	1,507	1,513.615132	-1,513.615132	1,506.26	1,458.034618	1,465.842019	1,513.239167	1,493.33914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,463.4625	1,462.975	1,461.283333	1,460.4375	-0.63267	0.870844	1,445.481429	-80.402376	1,522.361429	-5.913846	8.015572	1,439.567582	64.2494	33.092044	2.269843	25.95	-9,527,386.005577	-30,228.969579	15,354,318
2023-05-31T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,475	1,488.9	1,450.25	1,456.8	39,815	1,440	CASH	NSE	2,023	may	17.502784	11.076154	1	2,939.15	1.026651	1,552.8	2,805	1,450.9	2,820	2,159,277.225	38.65	45,127.8	null	null	1.57011	1,457	0.6224	null	null	1,456	7.283998	3.1634	-0.782699	null	38.168049	-1.257551	1	18.31381	23.401371	-29.829167	-28.571429	-0.470893	-51.069836	-18.710948	6.404371	41.762854	19.655295	92.153176	-24.35	17.28923	81.059964	-1.986228	-1.643993	-0.01644	0.98356	98.356007	40.644526	0.01797	35.731794	-90.483871	1,478.279598	1,490.984613	1,490.65451	1,490.524242	1,504.26	1,495.475	1,507	1,508.125921	-1,508.125921	1,504.26	1,456.431035	1,461.667424	1,510.474583	1,490.148172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,467.7375	1,469.575	1,465.316667	1,463.1875	0.191607	0.876768	1,445.254286	-78.973244	1,511.967143	-5.131758	2.804033	1,440.122527	7.8626	33.489041	2.298808	38.65	-9,553,706.141411	-35,171.488599	15,314,503
2023-06-01T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,466.95	1,475	1,454	1,462.85	28,436	1,440	CASH	NSE	2,023	jun	18.042136	18.023722	1	2,929	1.014443	1,552.8	2,805	1,450.9	2,820	2,144,650	21	45,061.45	null	null	1.570113	1,463	0.42469	null	null	1,462	7.288142	3.1652	-0.905339	null	38.247222	-2.131762	1	17.463136	22.717731	-34.054808	-28.571429	-0.195238	-50.755893	-14.735991	6.404371	40.02276	18.750826	85.570807	-12.2	16.49364	75.269967	-2.270938	-0.827091	-0.008271	0.991729	99.172909	42.632004	0.012778	31.029364	-85.604839	1,475.586109	1,489.169477	1,487.569428	1,489.819052	1,502.048333	1,495.475	1,507	1,503.075848	-1,503.075848	1,502.048333	1,456.005777	1,459.224004	1,507.421667	1,487.476559	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,464.7	1,464.5	1,463.95	1,463.675	0.088544	0.881696	1,446.028571	-77.384683	1,504.114286	-4.468132	2.906303	1,441.56044	8.4466	32.596967	2.228319	21	-9,558,174.655697	-35,417.820144	15,342,939
2023-06-02T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,472.45	1,497.9	1,460	1,477.4	30,101	1,440	CASH	NSE	2,023	jun	18.598902	22.702262	1	2,957.9	1.025959	1,552.8	2,805	1,450.9	2,820	2,186,934	37.9	45,030.8	null	null	1.570119	1,478	0.658891	null	null	1,477	7.298039	3.169498	0.752238	null	38.436961	1.141674	1	16.768735	22.328949	-32.025	-28.571429	0.130607	10.467204	-5.579801	7.74152	39.451464	17.211478	79.458606	12.95	20.09995	92.793541	-2.138921	0.884291	0.008843	1.008843	100.884291	47.210099	0.007972	32.268488	-73.870968	1,474.992802	1,488.410156	1,485.66331	1,489.671081	1,501.026667	1,495.475	1,507	1,498.42978	-1,498.42978	1,501.026667	1,458.214313	1,459.841619	1,504.214792	1,485.886344	0	0	0	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	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	1,476.9375	1,478.95	1,478.433333	1,478.175	0.094879	0.883441	1,453.688571	-70.163653	1,489.725714	-2.772088	7.343882	1,450.916484	53.9326	32.975755	2.232013	37.9	-9,560,636.742768	-33,082.181649	15,373,040
2023-06-05T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,487.1	1,496	1,441	1,466.7	32,832	1,440	CASH	NSE	2,023	jun	18.923455	32.255082	1	2,937	1.038168	1,552.8	2,805	1,450.9	2,820	2,155,736	55	44,967.85	null	null	1.570115	1,467	-0.911546	null	null	1,466	7.29077	3.166341	0.411199	null	38.29752	-0.451101	1	15.835113	21.098897	-29.690064	-100	-0.370909	-17.861492	-11.192482	3.698027	27.502343	19.182532	92.782991	15.8	17.814376	86.165431	-1.986995	1.088979	0.01089	1.01089	101.088979	44.403759	0.003345	36.316391	-79.274194	1,473.147492	1,487.0095	1,483.776418	1,489.09269	1,498.928333	1,467.05	1,503	1,497.9	-1,497.9	1,498.928333	1,460.838037	1,458.557838	1,500.748958	1,483.67172	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	1,472.7	1,468.5	1,467.9	1,467.6	0.241542	0.877705	1,462.164286	-33.508061	1,470.771429	-0.662088	7.43879	1,461.502198	55.3356	34.548915	2.355554	55	-9,562,785.746404	-29,802.995999	15,340,208
2023-06-06T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,471.95	1,515	1,470	1,510.65	111,096	1,440	CASH	NSE	2,023	jun	19.13691	45.670273	0	2,985	1.030612	1,552.8	2,805	1,450.9	2,820	2,227,050	45	44,964.4	null	null	1.570134	1,511	-0.897792	null	null	1,510	7.320295	3.179164	0.44042	null	38.867081	-0.490559	1	15.199924	20.206902	-24.21891	-92.857143	0.86	217.179383	11.957792	6.942471	56.349404	17.319947	86.155635	27.45	19.904224	99.010757	-1.622601	1.850728	0.018507	1.018507	101.850728	55.978896	-0.000294	45.241966	-5.878378	1,476.993803	1,488.534694	1,482.518319	1,489.196328	1,498.813333	1,480.775	1,478	1,441	1,441	1,498.813333	1,468.189618	1,465.516784	1,497.182083	1,484.427957	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	1,491.9	1,492.5	1,498.55	1,501.575	0.558975	0.878793	1,475.622857	47.315703	1,461.527143	1.084286	19.101639	1,476.707143	364.8726	35.531135	2.352043	48.3	-9,473,168.306404	2,762.492312	15,451,304
2023-06-07T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,518.25	1,518.25	1,479.3	1,489.65	43,757	1,440	CASH	NSE	2,023	jun	19.387544	59.602495	0	2,997.55	1.02633	1,552.8	2,805	1,450.9	2,820	2,245,947.225	38.95	44,933.8	null	null	1.570125	1,490	0.860227	null	null	1,489	7.306296	3.173084	0.509912	null	38.595984	0.592764	1	14.733416	19.712615	-20.155128	14.285714	-0.734275	162.479879	1.12401	8.668805	53.18774	15.973026	80.001661	12.15	19.005222	95.18856	-1.351094	0.822335	0.008223	1.008223	100.822335	50.562005	-0.003457	43.755048	-37.022654	1,477.877645	1,488.606649	1,481.018158	1,489.201411	1,497.793333	1,480.775	1,479.625	1,441	1,441	1,497.793333	1,475.98588	1,467.900585	1,493.5425	1,483.836774	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,501.3625	1,498.775	1,495.733333	1,494.2125	0.588992	0.879456	1,481.967143	62.240094	1,457.268571	1.89989	17.319382	1,483.867033	299.961	35.77534	2.401594	38.95	-9,493,670.623477	9,310.137342	15,407,547
2023-06-08T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,499	1,508	1,489.05	1,494.2	23,579	1,440	CASH	NSE	2,023	jun	19.752927	67.59127	0	2,997.05	1.012726	1,552.8	2,805	1,450.9	2,820	2,245,487.4	18.95	44,889.7	null	null	1.570127	1,495	0.364125	null	null	1,494	7.309346	3.174409	-0.93135	null	38.654883	-2.557775	1	14.300229	19.348634	-17.7	14.285714	-0.253298	132.666309	3.307225	8.668805	57.784879	15.347674	74.287257	38.65	18.261158	88.389377	-1.18774	2.655354	0.026554	1.026554	102.655354	51.653613	-0.006111	43.585377	-31.132686	1,479.26828	1,488.967511	1,480.347105	1,489.280697	1,496.323333	1,480.775	1,479.625	1,444.09	1,444.09	1,496.323333	1,482.965876	1,470.898239	1,490.145625	1,483.604946	0	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	1,497.5625	1,498.525	1,497.083333	1,496.3625	0.556908	0.874998	1,487.55	67.647216	1,455.935714	2.431868	14.965581	1,489.981868	223.9686	34.57353	2.313849	18.95	-9,504,433.597092	7,717.760764	15,431,126
2023-06-09T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,495.05	1,535	1,485	1,504.25	147,914	1,440	CASH	NSE	2,023	jun	20.335473	83.393695	0	3,020	1.03367	1,552.8	2,805	1,450.9	2,820	2,279,475	50	44,848.45	null	null	1.570132	1,505	-0.840343	null	null	1,504	7.31605	3.17732	0.542055	null	38.784662	-0.645041	1	14.887212	18.866527	-14.432372	28.571429	0.184	155.821235	8.132341	22.517988	71.800695	13.811234	68.981024	46.8	21.838936	109.07585	-0.969145	3.211088	0.032111	1.032111	103.211088	54.066171	-0.008135	45.449536	-32.712766	1,481.80236	1,489.953478	1,479.932789	1,489.50203	1,494.948333	1,483.1	1,488	1,447.0564	1,447.0564	1,494.948333	1,489.660683	1,475.420556	1,487.178125	1,484.116344	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,504.825	1,510	1,508.083333	1,507.125	0.259807	0.863113	1,492.931429	69.492232	1,458.175714	2.673516	15.115535	1,495.604945	228.4794	35.675421	2.371642	50	-9,538,453.817092	-4,459.896087	15,579,040
2023-06-12T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,514.75	1,531	1,493.4	1,499.4	46,960	1,440	CASH	NSE	2,023	jun	21.435879	90.564976	0	3,024.4	1.025177	1,540.05	2,816	1,450.9	2,820	2,286,395.4	37.6	44,795.05	null	null	1.570129	1,500	-0.652207	null	null	1,499	7.31282	3.175918	-0.758041	null	38.722087	1.162271	1	15.432267	18.418857	-9.535897	28.571429	-0.408245	120.331673	5.398897	22.517988	64.720933	12.775489	64.053808	35.75	20.201169	101.284718	-0.640877	2.442524	0.024425	1.024425	102.442524	52.699449	-0.009703	41.537103	-37.87234	1,483.507825	1,490.562931	1,480.11592	1,489.692796	1,493.168333	1,483.1	1,488	1,452.333016	1,452.333016	1,493.168333	1,494.998916	1,478.563052	1,484.750417	1,484.403548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,509.6375	1,512.2	1,507.933333	1,505.8	-0.016533	0.855825	1,500.155714	74.504253	1,453.265714	3.606923	7.374592	1,503.762637	54.3846	35.812891	2.388481	37.6	-9,570,426.58305	-19,209.372505	15,532,080
2023-06-13T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,498.4	1,518.85	1,495	1,497.7	23,919	1,440	CASH	NSE	2,023	jun	22.708374	88.59994	0	3,013.85	1.015953	1,540.05	2,816	1,450.9	2,820	2,270,680.75	23.85	44,781.4	null	null	1.570129	1,498	-0.667689	null	null	1,497	7.311686	3.175425	0.74444	null	38.700129	-1.11495	1	15.93839	18.359714	-5.322115	28.571429	-0.02935	85.177267	4.402671	22.517988	61.659086	12.152922	59.478536	39.8	19.216738	94.050095	-0.357889	2.729954	0.0273	1.0273	102.729954	52.201336	-0.010909	39.218064	-39.680851	1,484.854198	1,491.023387	1,481.239525	1,489.75124	1,492.713333	1,483.1	1,488	1,457.293035	1,457.293035	1,492.713333	1,498.534467	1,481.057205	1,482.807708	1,484.695914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	100	0	0	0	0	-100	0	0	0	0	0	100	0	0	0	100	0	0	100	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	1,502.4875	1,506.925	1,503.85	1,502.3125	-0.255573	0.874456	1,505.665714	76.707091	1,450.641429	4.232637	4.912576	1,509.898352	24.1334	34.958398	2.334139	23.85	-9,588,929.960408	-29,384.38088	15,508,161
2023-06-14T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,507.45	1,522.2	1,498.05	1,506.3	35,128	1,440	CASH	NSE	2,023	jun	23.534718	94.920215	0	3,020.25	1.016121	1,540.05	2,816	1,450.9	2,820	2,280,331.71	24.15	44,753.5	null	null	1.570132	1,507	-0.09354	null	null	1,506	7.317412	3.177911	-0.995615	null	38.811081	10.64369	1	16.535427	18.411868	-1.548718	28.571429	-0.047619	88.165693	9.08428	24.296898	65.247535	11.531269	55.230069	49.5	18.933186	90.682232	-0.10416	3.397858	0.033979	1.033979	103.397858	54.54214	-0.011645	38.546799	-30.531915	1,487.1598	1,492.008975	1,482.415911	1,489.947417	1,491.783333	1,483.725	1,488	1,461.955453	1,461.955453	1,491.783333	1,501.502902	1,484.842625	1,481.102292	1,485.572473	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	1,508.5	1,510.125	1,508.85	1,508.2125	-0.271082	0.867556	1,509.674286	76.88351	1,453.882857	4.291648	4.389943	1,513.965934	19.2716	34.21137	2.271219	24.5	-9,600,057.463514	-34,416.146124	15,543,289
2023-06-15T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,517.1	1,524.45	1,498.2	1,506.4	42,312	1,440	CASH	NSE	2,023	jun	24.214602	109.708573	0	3,022.65	1.017521	1,540.05	2,816	1,450.9	2,820	2,283,930.99	26.25	44,728.65	null	null	1.570132	1,507	0.006323	null	null	1,506	7.317478	3.17794	-0.99998	null	38.812369	-158.160581	1	17.178147	18.366634	2.927564	28.571429	-0.407619	80.502966	9.14	25.533517	68.997955	10.888599	51.285064	43.55	18.355697	86.454929	0.196953	2.977065	0.029771	1.029771	102.977065	54.57	-0.011983	31.39706	-30.425532	1,489.269656	1,492.937428	1,483.128756	1,490.126494	1,490.955	1,483.725	1,488	1,466.338126	1,466.338126	1,490.955	1,504.022171	1,488.20716	1,479.845	1,486.515484	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,511.5375	1,511.325	1,509.683333	1,508.8625	-0.216833	0.858069	1,512.53	76.586189	1,458.02	4.193077	3.602277	1,516.723077	12.9764	33.642701	2.233318	26.25	-9,615,934.537799	-38,397.651349	15,585,601
2023-06-16T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,513.95	1,515.55	1,490	1,500.4	51,055	1,440	CASH	NSE	2,023	jun	24.402229	125.775137	0	3,005.55	1.017148	1,540.05	2,816	1,450.9	2,820	2,258,169.5	25.55	44,697.35	null	null	1.57013	1,501	0.285481	null	null	1,500	7.313487	3.176207	-0.958384	null	38.734997	-3.357091	1	17.234724	18.232323	7.74359	28.571429	-0.530333	45.649264	4.982592	17.970225	63.335	12.059026	55.821845	23	17.342556	80.279577	0.521367	1.556789	0.015568	1.015568	101.556789	52.491296	-0.012096	32.626176	-36.808511	1,490.438138	1,493.418884	1,483.060643	1,490.25985	1,489.911667	1,483.725	1,488	1,470.457838	1,470.457838	1,489.911667	1,505.284648	1,490.08689	1,479.082083	1,487.124839	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	1,504.975	1,502.775	1,501.983333	1,501.5875	0.279405	0.850194	1,513.33	75.66198	1,462.47	3.912308	3.623589	1,517.242308	13.1304	33.064651	2.203722	25.55	-9,625,426.17185	-39,555.818743	15,534,546
2023-06-19T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,500.4	1,510	1,492.9	1,497.05	22,222	1,440	CASH	NSE	2,023	jun	24.009401	144.390368	0	3,002.9	1.011454	1,540.05	2,816	1,450.9	2,820	2,254,279	17.1	44,674.35	null	null	1.570128	1,498	-0.081012	null	null	1,497	7.311252	3.175236	0.996713	null	38.69173	-12.303325	1	17.28726	17.800535	11.183974	28.571429	-0.195906	31.464371	2.631882	17.970225	63.402046	11.597646	51.834571	30.35	16.679027	74.545322	0.753303	2.069271	0.020693	1.020693	102.069271	51.315941	-0.01208	32.412928	-40.37234	1,491.083861	1,493.65315	1,482.090833	1,490.329991	1,489.145	1,483.725	1,488	1,474.330368	1,474.330368	1,489.145	1,505.075654	1,491.140187	1,478.767708	1,487.585376	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	1,500.0875	1,501.45	1,499.983333	1,499.25	0.252256	0.834879	1,511.397143	72.567773	1,469.995714	3.184725	4.061478	1,514.581868	16.4956	31.924318	2.132482	17.1	-9,636,862.054891	-40,072.321032	15,512,324
2023-06-20T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,497	1,510	1,496	1,503.4	13,616	1,440	CASH	NSE	2,023	jun	23.505428	161.304461	0	3,006	1.009358	1,540.05	2,816	1,450.9	2,820	2,258,960	14	44,665.75	null	null	1.570131	1,504	-0.147376	null	null	1,503	7.315484	3.177075	0.98908	null	38.773702	-6.711251	1	17.336043	17.39959	14.162179	28.571429	0.457143	42.018587	6.887882	17.970225	61.985835	11.219182	48.132101	-7.25	16.134744	69.220656	0.954424	-0.479926	-0.004799	0.995201	99.520074	53.443941	-0.011841	32.536445	-33.617021	1,492.46671	1,494.281979	1,481.698333	1,490.410448	1,488.858333	1,486.75	1,488	1,477.970546	1,477.970546	1,488.858333	1,504.669839	1,493.224776	1,478.877917	1,488.505054	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	1,501.6	1,503	1,503.133333	1,503.2	0.633689	0.82028	1,509.821429	67.633549	1,478.228571	2.43022	3.587534	1,512.251648	12.8704	30.64401	2.038314	14	-9,636,083.997748	-36,393.115511	15,525,940
2023-06-21T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,512	1,525	1,488	1,508.85	46,601	1,440	CASH	NSE	2,023	jun	23.226308	180.70975	0	3,013	1.024866	1,540.05	2,816	1,450.9	2,820	2,269,200	37	44,656.9	null	null	1.570134	1,509	0.632882	null	null	1,508	7.319103	3.178646	0.774248	null	38.843918	1.223369	1	18.090294	17.429514	18.874679	28.571429	-0.085135	65.010809	10.503627	27.895549	67.197909	10.265722	44.694094	19.2	18.208865	79.276323	1.27304	1.288893	0.012889	1.012889	101.288893	55.251814	-0.011321	38.214508	-27.819149	1,494.402932	1,495.221851	1,482.404085	1,490.525164	1,488.563333	1,488.675	1,488	1,481.392313	1,481.392313	1,488.563333	1,505.030768	1,496.044159	1,479.430417	1,489.794839	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	-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	1,508.4625	1,506.5	1,507.283333	1,507.675	-0.173318	0.824713	1,509.18	61.293479	1,485.441429	1.826044	4.191969	1,511.006044	17.5726	31.098009	2.06104	37	-9,630,164.411262	-29,696.016142	15,572,541
2023-06-22T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,507.45	1,517.95	1,488.1	1,492.95	50,143	1,440	CASH	NSE	2,023	jun	23.067757	188.539385	0	3,006.05	1.020059	1,540.05	2,816	1,450.9	2,820	2,258,861.395	29.85	44,618.7	null	null	1.570127	1,493	-0.76902	null	null	1,492	7.308509	3.174045	-0.639225	null	38.638711	0.83122	1	18.790669	17.312891	16.945833	28.571429	-0.485762	-10.596015	-1.512339	27.895549	60.923906	9.55986	41.501659	-1.25	16.956839	73.613729	1.142595	-0.083657	-0.000837	0.999163	99.916343	49.24383	-0.01086	37.579047	-44.734043	1,494.17208	1,495.07528	1,483.806422	1,490.563712	1,487.29	1,488.675	1,488	1,484.608774	1,484.608774	1,487.29	1,504.106255	1,495.628577	1,480.362083	1,490.077849	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,501.6125	1,503.025	1,499.666667	1,497.9875	-0.20877	0.821507	1,505.214286	46.262089	1,491.628571	1.045055	5.42297	1,506.259341	29.4086	31.008866	2.07702	29.85	-9,664,013.036053	-35,026.67282	15,522,398
2023-06-23T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,498	1,513.9	1,472	1,478	23,934	1,440	CASH	NSE	2,023	jun	22.892474	199.613966	0	2,985.9	1.028465	1,540.05	2,816	1,450.9	2,820	2,228,460.8	41.9	44,584.3	null	null	1.57012	1,478	0.11906	null	null	1,478	7.298445	3.169674	0.992887	null	38.444766	8.339354	1	18.245177	16.722551	15.861538	28.571429	-0.477327	-194.792434	-11.280849	11.153778	61.671338	12.277614	54.637255	-26.25	15.360284	68.355605	1.069404	-1.745056	-0.017451	0.982549	98.254944	44.359575	-0.010717	33.79771	-87.692308	1,492.098162	1,493.973649	1,484.800362	1,490.381193	1,486.143333	1,494.325	1,502.5	1,535	-1,535	1,486.143333	1,500.351265	1,492.551133	1,481.580833	1,489.478495	0	0	0	0	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	1,490.475	1,492.95	1,487.966667	1,485.475	-0.24332	0.811967	1,495.431429	-30.29244	1,503.025714	-0.584176	10.52877	1,494.847253	110.855	31.786804	2.150663	41.9	-9,681,092.429847	-39,457.505595	15,498,464
2023-06-26T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,485.4	1,498.4	1,476.5	1,490.05	299,865	1,440	CASH	NSE	2,023	jun	22.786368	211.997311	0	2,974.9	1.014832	1,540.05	2,816	1,450.9	2,820	2,212,387.6	21.9	44,549.85	null	null	1.570125	1,491	0.593752	null	null	1,490	7.306565	3.173201	0.804648	null	38.601166	1.355191	1	17.738648	16.236032	14.53109	21.428571	0.212329	-154.027477	-2.459608	11.153778	69.887629	11.659682	50.734594	-9.35	14.587201	63.473062	0.979053	-0.623583	-0.006236	0.993764	99.376417	48.770196	-0.010618	34.915141	-71.349206	1,491.729215	1,493.72051	1,485.538043	1,490.376374	1,484.995	1,493.425	1,503.5	1,533.74	-1,533.74	1,484.995	1,496.395752	1,492.044626	1,483.042708	1,489.730538	0	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	100	100	0	0	0	0	0	0	0	0	0	1,487.5875	1,487.45	1,488.316667	1,488.75	-0.328974	0.782001	1,494.702857	-25.168367	1,500.811429	-0.46989	10.765454	1,494.232967	115.895	31.080604	2.085877	21.9	-9,609,891.60793	-15,028.266065	15,798,329
2023-06-27T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,495	1,500.5	1,478.4	1,486.95	26,830	1,440	CASH	NSE	2,023	jun	22.842056	223.872641	0	2,978.9	1.014949	1,510.65	2,831	1,450.9	2,820	2,218,339.2	22.1	44,496.75	null	null	1.570124	1,487	-0.559781	null	null	1,486	7.304482	3.172296	-0.828641	null	38.560991	1.480294	1	17.391527	15.845878	11.702885	-71.428571	-0.364253	-131.059285	-4.555739	12.878948	74.401415	11.055012	47.110694	-10.75	14.323496	61.039272	0.787763	-0.717767	-0.007178	0.992822	99.282233	47.722131	-0.010609	35.061128	-76.269841	1,491.012253	1,493.283703	1,486.385435	1,490.29511	1,483.225	1,493.425	1,503.5	1,532.5052	-1,532.5052	1,483.225	1,492.858266	1,491.045233	1,484.646667	1,489.856667	0	0	0	0	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	1,490.2125	1,489.45	1,488.616667	1,488.2	-0.303269	0.715912	1,490.765714	-46.286154	1,504.362857	-1.045934	10.080496	1,489.71978	101.6164	30.439132	2.047085	22.1	-9,615,961.743676	-5,599.68708	15,771,499
2023-06-28T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,505	1,505.25	1,475.2	1,479.4	569,022	1,440	CASH	NSE	2,023	jun	23.02094	235.924962	0	2,980.45	1.02037	1,510.65	2,831	1,450.9	2,820	2,220,544.8	30.05	44,495	null	null	1.57012	1,480	-0.958204	null	null	1,479	7.299392	3.170086	0.286086	null	38.462969	-0.298565	1	17.350245	16.118729	10.182372	-71.428571	-0.851913	-127.04499	-9.648344	16.813582	43.861524	10.27475	43.745644	-26.9	14.428201	61.429324	0.685479	-1.785833	-0.017858	0.982142	98.214167	45.175828	-0.010806	33.284222	-88.253968	1,489.425141	1,492.387981	1,487.263261	1,490.244789	1,483.166667	1,493.425	1,503.5	1,531.295096	-1,531.295096	1,483.166667	1,489.172532	1,488.809211	1,486.330417	1,489.609892	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	1,491.2125	1,490.225	1,486.616667	1,484.8125	-0.268733	0.818279	1,485.614286	-59.174572	1,507.4	-1.675824	5.861109	1,483.938462	34.3526	30.411337	2.055653	30.05	-10,025,922.68544	-131,675.596504	15,202,477
2023-06-30T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,489.8	1,495.95	1,478.05	1,484.05	43,442	1,440	CASH	NSE	2,023	jun	23.174536	248.255415	0	2,974	1.012111	1,510.65	2,831	1,450.9	2,820	2,211,088.8975	17.9	44,504	null	null	1.570122	1,485	0.345272	null	null	1,484	7.30253	3.171449	0.938503	null	38.52337	2.718153	1	17.311912	16.37209	8.792949	-71.428571	-0.321229	-105.90988	-5.900522	16.813582	35.913864	9.829695	40.620956	-22.35	13.803237	57.041515	0.591843	-1.48367	-0.014837	0.985163	98.51633	47.049739	-0.011083	32.3034	-79.576271	1,488.575129	1,491.850046	1,488.231957	1,490.202816	1,483.466667	1,493.425	1,501.5	1,530.109194	-1,530.109194	1,483.466667	1,486.226425	1,487.706992	1,487.936458	1,489.666882	0	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	1,486.9625	1,487	1,486.016667	1,485.525	-0.32426	0.811923	1,483.517143	-60.624413	1,506.611429	-1.776484	4.516348	1,481.740659	20.3974	29.51767	1.988994	17.9	-10,040,241.556948	-175,837.600702	15,245,919
2023-07-03T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,491.85	1,491.85	1,477.1	1,480.35	37,276	1,440	CASH	NSE	2,023	jul	23.322265	261.436024	0	2,968.95	1.009986	1,510.65	2,831	1,450.9	2,820	2,203,611.635	14.75	44,519.9	null	null	1.570121	1,481	-0.790078	null	null	1,480	7.300034	3.170364	-0.613006	null	38.475317	0.775881	1	17.189816	16.564103	5.676603	-64.285714	-0.779661	-106.287465	-8.57821	15.602571	36.204877	9.704248	38.669459	-20.05	13.292301	52.967121	0.38184	-1.33631	-0.013363	0.986637	98.66369	45.710895	-0.011485	28.945855	-84.245283	1,487.350404	1,491.108108	1,489.21587	1,490.110708	1,483.996667	1,493.425	1,498.5	1,528.94701	-1,528.94701	1,483.996667	1,483.779838	1,486.086637	1,489.363125	1,489.465806	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	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	1,485.2875	1,484.475	1,483.1	1,482.4125	-0.303548	0.795973	1,480.352857	-64.040155	1,507.054286	-2.053956	3.991541	1,478.298901	15.9324	28.462836	1.92271	14.75	-10,061,090.845084	-184,552.503126	15,208,643
2023-07-04T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,488.1	1,489.95	1,470	1,480.9	26,100	1,440	CASH	NSE	2,023	jul	23.962814	267.256549	0	2,959.95	1.013571	1,510.65	2,831	1,455.55	2,823	2,190,226.5	19.95	44,549.9	null	null	1.570121	1,481	-0.35315	null	null	1,480	7.300405	3.170526	-0.935567	null	38.482464	2.649203	1	16.440512	16.48797	2.649679	-57.142857	-0.360902	-106.700943	-8.085845	6.699562	36.154602	11.028464	43.007355	-16.15	12.612291	49.183755	0.178124	-1.078788	-0.010788	0.989212	98.921212	45.957077	-0.011973	32.672225	-80.181818	1,486.318151	1,490.44952	1,489.627138	1,489.959824	1,484.996667	1,493.425	1,497.5	1,527.80807	-1,527.80807	1,484.996667	1,481.925467	1,484.786359	1,490.546875	1,489.266022	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	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	1,482.2375	1,479.975	1,480.283333	1,480.4375	-0.26522	0.772908	1,477.631429	-66.391846	1,507.375714	-2.288022	2.78758	1,475.343407	7.7706	27.854777	1.880936	19.95	-10,058,670.544332	-170,570.094504	15,234,743
2023-07-05T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,481.15	1,488.05	1,472.1	1,479.45	21,358	1,440	CASH	NSE	2,023	jul	25.212582	272.432392	0	2,960.15	1.010835	1,510.65	2,831	1,455.55	2,823	2,190,558.405	15.95	44,546.15	null	null	1.57012	1,480	-0.971305	null	null	1,479	7.299426	3.1701	0.237838	null	38.463619	-0.244865	1	15.74473	16.461439	0.296154	-57.142857	-0.106583	-96.771009	-9.254164	6.699562	33.769158	10.563186	39.935401	-23.95	12.080193	45.67063	0.019901	-1.593056	-0.015931	0.984069	98.406944	45.372918	-0.012548	36.74787	-82.818182	1,485.211181	1,489.739874	1,489.630029	1,489.903179	1,484.871667	1,493.425	1,497.5	1,525.495747	-1,525.495747	1,484.871667	1,480.489465	1,483.406526	1,491.4525	1,488.908172	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	1,480.1875	1,480.075	1,479.866667	1,479.7625	-0.43813	0.790581	1,476.245714	-65.61628	1,504.925714	-2.206154	1.706048	1,474.03956	2.9106	27.004435	1.825302	15.95	-10,060,344.368783	-149,876.226529	15,213,385
2023-07-06T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,478.05	1,499.95	1,477.2	1,483.8	50,999	1,440	CASH	NSE	2,023	jul	25.656132	277.752623	0	2,977.15	1.015401	1,510.65	2,831	1,455.55	2,823	2,215,726.14	22.75	44,552.45	null	null	1.570122	1,484	0.566728	null	null	1,483	7.302362	3.171375	0.823905	null	38.520125	1.453793	1	15.966403	16.600564	-1.804167	-57.142857	0.252747	-37.624792	-4.944489	18.848148	34.183861	9.920308	37.082872	-25.05	14.528445	54.308442	-0.121154	-1.660205	-0.016602	0.983398	98.339795	47.527756	-0.013106	33.744981	-74.909091	1,484.761643	1,489.356656	1,489.440921	1,489.864561	1,485.081667	1,493.425	1,497.5	1,523.275917	-1,523.275917	1,485.081667	1,479.952905	1,483.011376	1,492.203958	1,488.839032	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	1,484.75	1,488.575	1,486.983333	1,486.1875	0.206249	0.795894	1,476.76	-61.974152	1,501.182857	-1.878681	1.868529	1,474.881319	3.4914	26.700547	1.799471	22.75	-10,081,752.740212	-134,597.196309	15,264,384
2023-07-07T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,483.1	1,489.95	1,477.25	1,481.55	13,406	1,440	CASH	NSE	2,023	jul	25.374905	303.616184	0	2,967.2	1.008597	1,510.65	2,831	1,456.8	2,827	2,201,028.6375	12.7	44,578.45	null	null	1.570121	1,482	0.285055	null	null	1,481	7.300844	3.170716	-0.958511	null	38.490908	-3.362548	1	16.172242	16.729751	-4.576923	-57.142857	-0.122047	-66.808355	-6.988214	18.848148	35.231882	9.570154	34.434095	-11.4	14.015639	50.429268	-0.307155	-0.763589	-0.007636	0.992364	99.236411	46.505893	-0.01368	33.08442	-79	1,484.083279	1,488.853001	1,490.072308	1,489.720136	1,485.948333	1,493.425	1,497.5	1,521.144881	-1,521.144881	1,485.948333	1,479.861671	1,482.282495	1,492.731875	1,488.611183	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	1,482.9625	1,483.6	1,482.916667	1,482.575	0.28552	0.776796	1,476.484286	-59.738767	1,498.765714	-1.713956	1.466765	1,474.77033	2.1514	25.700508	1.734704	12.7	-10,086,080.661472	-117,487.641046	15,250,978
2023-07-10T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,489	1,489.8	1,450	1,467	28,858	1,440	CASH	NSE	2,023	jul	24.897353	-39.941432	0	2,939.8	1.027448	1,510.65	2,831	1,456.8	2,827	2,160,210	39.8	44,588	null	null	1.570115	1,467	-0.99235	null	null	1,467	7.290975	3.16643	0.123453	null	38.301436	-0.124405	1	15.852075	16.594059	-8.224038	-85.714286	-0.552764	-183.891729	-19.101228	11.689903	35.06048	15.839388	59.224517	-11	12.523763	46.827177	-0.551852	-0.744249	-0.007442	0.992558	99.255751	40.449386	-0.014517	37.442606	-77.333333	1,481.662221	1,487.44313	1,490.4344	1,489.544374	1,486.266667	1,487.925	1,487.5	1,519.099085	-1,519.099085	1,486.266667	1,478.282147	1,479.031666	1,492.90875	1,487.38871	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	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	1,473.95	1,469.9	1,468.933333	1,468.45	0.258746	0.750446	1,472.527143	-63.349063	1,498.43	-1.992527	5.937963	1,470.534615	35.2594	26.707615	1.82056	39.8	-10,090,286.098658	-101,145.676539	15,222,120
2023-07-11T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,476.6	1,477.1	1,461.95	1,473.7	15,280	1,440	CASH	NSE	2,023	jul	24.481051	-15.94956	0	2,939.05	1.010363	1,510.65	2,831	1,456.8	2,827	2,159,446.345	15.15	44,598.05	null	null	1.570118	1,474	-0.957369	null	null	1,473	7.295532	3.168409	-0.288869	null	38.3888	0.301732	1	15.554777	16.822535	-9.685897	-85.714286	-0.191419	-144.556004	-11.876061	11.689903	35.130475	15.177135	54.994195	-16.35	12.000138	43.482379	-0.650008	-1.097279	-0.010973	0.989027	98.902721	44.06197	-0.015437	40.785386	-68.4	1,480.319079	1,486.556476	1,490.482033	1,489.418501	1,486.601667	1,487.925	1,487.5	1,514.95314	-1,514.95314	1,486.601667	1,476.415803	1,477.4312	1,492.809375	1,486.577957	0	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	0	0	0	0	0	0	0	0	0	0	1,472.3375	1,469.525	1,470.916667	1,471.6125	-0.308227	0.747251	1,472.058571	-60.088442	1,494.655714	-1.738242	6.062755	1,470.32033	36.757	25.882071	1.756265	15.15	-10,081,864.448493	-82,585.649958	15,237,400
2023-07-12T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,472.65	1,480.7	1,467.05	1,471.1	21,624	1,440	CASH	NSE	2,023	jul	24.150852	-7.056373	0	2,947.75	1.009304	1,510.65	2,831	1,456.8	2,827	2,172,260.935	13.65	44,611.25	null	null	1.570117	1,472	0.671446	null	null	1,471	7.293766	3.167642	0.741054	null	38.354921	1.103668	1	14.976531	16.8836	-10.430128	-85.714286	-0.113553	-110.925543	-14.054953	7.459338	33.766266	14.585424	51.066038	-15.85	12.560517	43.976495	-0.699873	-1.06594	-0.010659	0.989341	98.93406	42.972523	-0.016456	40.530589	-68.947756	1,478.791443	1,485.559284	1,490.132942	1,489.245196	1,487.041667	1,479.975	1,483.975	1,511.055952	-1,511.055952	1,487.041667	1,474.514973	1,475.593657	1,492.43625	1,485.577849	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	1,472.875	1,473.875	1,472.95	1,472.4875	-0.194969	0.718896	1,472.548571	-51.295922	1,488.772857	-1.248022	6.329581	1,471.300549	40.0636	25.008351	1.699976	13.65	-10,090,656.624317	-70,282.63594	15,215,776
2023-07-13T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,478.5	1,478.5	1,455	1,460.45	26,307	1,440	CASH	NSE	2,023	jul	23.941084	-1.166814	0	2,933.5	1.016151	1,510.65	2,831	1,460.45	2,857	2,151,217.5	23.5	44,614.9	null	null	1.570112	1,461	-0.924687	null	null	1,460	7.2865	3.164487	0.380728	null	38.215834	-0.411738	1	15.233687	16.739432	-10.966026	-78.571429	-0.768085	-162.020894	-22.507059	18.576715	34.458411	17.058807	59.468464	-18.95	11.713802	40.835316	-0.736787	-1.280925	-0.012809	0.987191	98.719075	38.74647	-0.017731	37.867052	-83.646322	1,476.092683	1,483.93933	1,489.189683	1,489.090781	1,487.163333	1,475.25	1,481.95	1,507.392595	-1,507.392595	1,487.163333	1,471.612956	1,472.092	1,491.671875	1,483.862258	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	-200	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	1,468.1125	1,466.75	1,464.65	1,463.6	-1.077247	0.732889	1,469.107143	-54.852083	1,487.571429	-1.42033	7.008809	1,467.686813	49.1234	24.900612	1.704996	23.5	-10,104,761.654104	-63,348.218235	15,189,469
2023-07-14T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,462	1,467	1,447	1,449.75	25,245	1,440	CASH	NSE	2,023	jul	23.928978	0.370807	1	2,914	1.013822	1,510.65	2,831	1,449.75	2,858	2,122,749	20	44,601.8	null	null	1.570107	1,450	-0.094867	null	null	1,449	7.279146	3.161293	-0.99549	null	38.075583	10.49356	1	15.93251	16.835579	-12.53141	-100	-0.6125	-186.932434	-29.959711	25.017206	34.437081	18.393731	63.220716	-34.3	11.032188	37.918508	-0.842831	-2.311243	-0.023112	0.976888	97.688757	35.020144	-0.019388	35.708769	-95.27897	1,472.329699	1,481.733567	1,487.65125	1,488.734074	1,486.726667	1,469.9	1,476.125	1,503.949039	-1,503.949039	1,486.726667	1,467.001493	1,467.13037	1,490.510625	1,481.448495	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,456.4375	1,457	1,454.583333	1,453.375	-0.727319	0.74819	1,461.707143	-66.021923	1,490.935714	-2.248352	8.583298	1,459.458791	73.673	24.550568	1.693435	20	-10,123,064.279104	-60,576.044561	15,164,224
2023-07-17T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,450	1,489	1,450	1,469.55	201,285	1,440	CASH	NSE	2,023	jul	24.186987	2.866779	1	2,939	1.026897	1,510.65	2,831	1,449.75	2,858	2,159,050	39	44,593.95	null	null	1.570116	1,470	0.754856	null	null	1,469	7.292712	3.167184	-0.655891	null	38.33471	-0.868895	1	14.886592	16.139059	-12.404167	-78.571429	0.501282	-57.475353	-9.058384	1.289659	28.418237	16.379392	58.704951	-10.8	15.962295	57.210043	-0.834806	-0.729557	-0.007296	0.992704	99.270443	45.470808	-0.020977	37.861758	-61.287554	1,471.415039	1,480.947531	1,486.113958	1,488.603353	1,486.465	1,468.35	1,476.125	1,499.393116	-1,499.393116	1,486.465	1,464.051157	1,466.430826	1,489.18875	1,480.340323	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	1,464.6375	1,469.5	1,469.516667	1,469.525	0.066403	0.755084	1,461.927143	-63.311009	1,487.787143	-1.989231	8.79576	1,459.937912	77.3654	25.600528	1.742066	39.25	-10,122,548.163719	-53,770.841839	15,365,509
2023-07-18T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,485	1,485	1,468.15	1,479.85	19,958	1,440	CASH	NSE	2,023	jul	24.658015	4.798442	1	2,953.15	1.011477	1,510.65	2,831	1,449.75	2,858	2,180,202.75	16.85	44,607.1	null	null	1.570121	1,480	-0.98725	null	null	1,479	7.299696	3.170218	-0.15918	null	38.468819	0.161236	1	13.915382	15.632814	-11.815705	-78.571429	-0.305638	13.565303	-0.044441	1.289659	27.959106	15.590067	54.51174	-1.05	15.19307	53.123612	-0.795704	-0.070903	-0.000709	0.999291	99.929097	49.97778	-0.022301	40.475171	-43.60515	1,471.89299	1,480.876722	1,485.070908	1,488.52474	1,486.903333	1,466.9	1,476.125	1,495.201667	-1,495.201667	1,486.903333	1,464.266502	1,467.743694	1,487.821875	1,479.913548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,479.5	1,476.575	1,477.666667	1,478.2125	0.190499	0.798993	1,464.938571	-55.369115	1,483.761429	-1.447912	10.248922	1,463.490659	105.0404	24.97549	1.687704	16.85	-10,114,790.009417	-43,630.133281	15,385,467
2023-07-19T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,486.5	1,486.5	1,470.05	1,475.65	13,922	1,440	CASH	NSE	2,023	jul	25.410958	10.79342	1	2,956.55	1.01119	1,508.85	2,842	1,449.75	2,858	2,185,229.325	16.45	44,572.1	null	null	1.570119	1,476	0.622747	null	null	1,475	7.296854	3.168983	-0.782423	null	38.41419	-1.256405	1	12.936285	15.124098	-11.29391	-78.571429	-0.659574	18.206327	-3.54531	0.208013	56.674327	14.838285	50.618044	-3.8	14.900145	50.829068	-0.761033	-0.256852	-0.002569	0.997431	99.743148	48.227345	-0.023463	40.626885	-45.892351	1,471.819925	1,480.539514	1,484.185925	1,488.19741	1,485.736667	1,466.9	1,473.475	1,491.345533	-1,491.345533	1,485.736667	1,466.170653	1,468.185428	1,486.310625	1,479.187527	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	-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	-100	0	1,479.675	1,478.275	1,477.4	1,476.9625	0.177681	0.82187	1,465.994286	-51.212067	1,482.17	-1.244286	10.834205	1,464.75	117.38	24.366526	1.65124	16.45	-10,119,233.200906	-36,929.028591	15,371,545
2023-07-20T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,475.65	1,522	1,473.75	1,498.25	65,376	1,440	CASH	NSE	2,023	jul	25.782919	17.639302	1	2,995.75	1.03274	1,508.85	2,842	1,449.75	2,858	2,243,047.5	48.25	44,580.7	null	null	1.570129	1,499	-0.958331	null	null	1,498	7.312053	3.175584	0.285661	null	38.707234	-0.298081	1	13.978103	15.58396	-9.869231	28.571429	0.468394	180.883623	13.924637	27.521747	66.114852	12.876865	47.00247	14.45	22.65618	82.69842	-0.665023	0.973851	0.009739	1.009739	100.973851	56.962319	-0.024065	40.919113	-31.666667	1,474.593986	1,481.682126	1,483.986676	1,488.274684	1,486.023333	1,474	1,484.5	1,447	1,447	1,486.023333	1,471.272634	1,472.720167	1,484.976667	1,479.994839	0	0	0	0	0	0	0	0	0	100	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	1,492.4125	1,497.875	1,498	1,498.0625	0.037224	0.801786	1,473.632857	-12.689372	1,476.56	-0.225165	15.690838	1,473.407692	246.2024	26.072489	1.740196	48.25	-10,118,216.993652	-30,507.144493	15,436,921
2023-07-21T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,496.85	1,510	1,472	1,476.95	30,377	1,440	CASH	NSE	2,023	jul	25.454133	28.12815	0	2,982	1.025815	1,508.85	2,842	1,449.75	2,858	2,222,720	38	44,563.45	null	null	1.570119	1,477	0.920494	null	null	1,476	7.297734	3.169366	0.390756	null	38.431107	0.424507	1	14.815048	15.62778	-8.948718	28.571429	-0.523684	79.760424	-2.731989	25.695334	66.925171	12.042995	45.39515	-4.6	20.372184	76.79139	-0.603454	-0.310486	-0.003105	0.996895	99.689514	48.634006	-0.024577	37.614692	-60.066667	1,474.460385	1,481.376828	1,483.134669	1,488.143246	1,485.448333	1,474	1,484.5	1,448.5	1,448.5	1,485.448333	1,475.56995	1,472.868078	1,483.655833	1,479.409462	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,488.95	1,491	1,486.316667	1,483.975	-0.047125	0.794774	1,474.86	0.056666	1,474.847143	0.000989	9.700515	1,474.860989	94.1	26.924454	1.822977	38	-10,140,679.985758	-32,253.948987	15,406,544
2023-07-24T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,476.95	1,491.35	1,459.25	1,474.4	21,597	1,440	CASH	NSE	2,023	jul	24.693994	36.074082	1	2,950.6	1.021998	1,508.85	2,842	1,449.75	2,858	2,176,252.4875	32.1	44,533.6	null	null	1.570118	1,475	-0.546141	null	null	1,474	7.296006	3.168615	-0.837693	null	38.397917	1.53384	1	14.685203	15.214967	-8.501282	28.571429	-0.079439	-9.295441	-4.531582	12.997219	67.478459	14.367984	54.90264	7.4	18.660809	71.306291	-0.573758	0.504431	0.005044	1.005044	100.504431	47.734209	-0.02505	39.528176	-63.466667	1,474.035412	1,480.92671	1,482.123646	1,487.867265	1,484.453333	1,474	1,484.5	1,449.97	1,449.97	1,484.453333	1,477.894315	1,472.569355	1,482.3525	1,478.696667	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	1,475.4875	1,475.3	1,475	1,474.85	0.178649	0.810792	1,475.607143	10.612052	1,473.171429	0.187363	8.803045	1,475.794505	77.4936	27.294136	1.851203	32.1	-10,141,891.032487	-30,421.706695	15,384,947
2023-07-25T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,479	1,488.35	1,456.85	1,470.25	44,858	1,440	CASH	NSE	2,023	jul	23.680479	45.733994	1	2,945.2	1.021622	1,508.85	2,842	1,449.75	2,858	2,168,302.6975	31.5	44,504.45	null	null	1.570116	1,471	0.999882	null	null	1,470	7.293188	3.167391	-0.015361	null	38.343839	-0.015363	1	14.402661	15.184532	-8.283333	28.571429	-0.277778	-31.078706	-7.530038	10.729603	64.760691	13.817691	53.381023	-3.45	17.139247	66.212984	-0.559486	-0.234105	-0.002341	0.997659	99.765895	46.234981	-0.025553	41.115858	-69	1,473.146811	1,480.23789	1,480.633756	1,487.521348	1,483.481667	1,474	1,484.5	1,451.4106	1,451.4106	1,483.481667	1,478.093088	1,471.588449	1,481.104375	1,477.780323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,473.6125	1,472.6	1,471.816667	1,471.425	0.234726	0.80263	1,475.265714	13.275258	1,472.198571	0.235934	9.835243	1,475.501648	96.732	27.594555	1.876861	31.5	-10,148,584.130899	-29,036.165553	15,340,089
2023-07-26T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,470	1,484.9	1,469.3	1,474.25	20,910	1,440	CASH	NSE	2,023	jul	23.714975	50.257345	1	2,954.2	1.010617	1,508.85	2,842	1,449.75	2,858	2,181,763.57	15.6	44,481	null	null	1.570118	1,475	-0.665192	null	null	1,474	7.295905	3.168571	-0.746672	null	38.395963	1.122492	1	14.140299	15.156271	-6.802244	28.571429	0.272436	12.844852	-4.135102	10.729603	62.803186	13.241845	49.568092	3.15	16.424977	61.483485	-0.45972	0.214125	0.002141	1.002141	100.214125	47.932449	-0.025995	39.862571	-63.666667	1,472.856593	1,479.851574	1,479.026467	1,487.314831	1,482.7	1,474	1,484.5	1,452.822388	1,452.822388	1,482.7	1,477.432803	1,471.488667	1,479.911667	1,477.184731	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,474.6125	1,477.1	1,476.15	1,475.675	0.201281	0.787821	1,476.837143	30.226676	1,469.262857	0.582637	9.948749	1,477.41978	98.9776	26.737801	1.813654	15.6	-10,156,224.323207	-28,260.672133	15,360,999
2023-07-27T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,470.1	1,512	1,465.1	1,489.85	88,454	1,440	CASH	NSE	2,023	jul	24.250872	57.611845	1	2,977.1	1.032011	1,508.85	2,842	1,449.75	2,858	2,215,231.2	46.9	44,464.55	null	null	1.570125	1,490	0.741776	null	null	1,489	7.306431	3.173143	0.670648	null	38.598575	0.904112	1	15.223685	15.53788	-4.935256	28.571429	0.421109	120.670599	8.056782	29.307704	69.475527	11.667558	46.027514	29.4	21.341861	84.191808	-0.33366	2.013078	0.020131	1.020131	102.013078	54.028391	-0.026095	40.704344	-42.866667	1,474.556385	1,480.496634	1,478.027767	1,487.34307	1,482.151667	1,474	1,484.5	1,454.20594	1,454.20594	1,482.151667	1,478.379928	1,474.263397	1,478.820208	1,477.646022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,484.2625	1,488.55	1,488.983333	1,489.2	0.073448	0.732897	1,482.371429	53.32565	1,464.914286	1.342857	6.706892	1,483.714286	44.9824	28.177958	1.891329	46.9	-10,151,320.689945	-23,814.025866	15,449,453
2023-07-28T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,496.5	1,501.5	1,467.8	1,469.95	33,931	1,440	CASH	NSE	2,023	jul	24.136153	67.879029	0	2,969.3	1.02296	1,508.85	2,842	1,449.75	2,858	2,203,901.7	33.7	44,428.1	null	null	1.570116	1,470	0.950684	null	null	1,469	7.292984	3.167303	-0.310161	null	38.339927	-0.32625	1	16.229687	15.892232	-3.534936	28.571429	-0.787834	33.577107	-6.914793	29.307704	68.890896	10.684599	42.739835	20.2	19.54387	78.178107	-0.23923	1.393344	0.013933	1.013933	101.393344	46.542603	-0.026265	37.207085	-69.4	1,473.622669	1,479.816206	1,477.36125	1,486.959364	1,480.936667	1,474	1,484.5	1,455.561821	1,455.561821	1,480.936667	1,478.318685	1,473.111637	1,477.774167	1,476.858817	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	1,483.9375	1,484.65	1,479.75	1,477.3	0.041915	0.692157	1,480.472857	45.520941	1,467.234286	1.018352	7.30441	1,481.491209	53.3544	28.572389	1.943766	33.7	-10,180,922.215167	-29,248.698976	15,415,522
2023-07-31T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,477.6	1,499	1,461	1,469.25	43,668	1,440	CASH	NSE	2,023	jul	23.538678	79.175872	0	2,960	1.02601	1,508.85	2,842	1,449.75	2,858	2,190,039	38	44,396.95	null	null	1.570116	1,470	0.527312	null	null	1,469	7.292507	3.167096	-0.849671	null	38.330797	-1.611324	1	16.636403	15.806467	-1.890064	28.571429	-0.219737	0.422786	-7.400811	21.923715	63.597546	11.353768	46.486989	-0.3	17.730014	72.593957	-0.127991	-0.020414	-0.000204	0.999796	99.979586	46.299594	-0.026495	33.172651	-70.333333	1,472.702851	1,479.134515	1,476.743958	1,486.623084	1,479.898333	1,474	1,484.5	1,456.890585	1,456.890585	1,479.898333	1,477.07547	1,472.002024	1,476.841042	1,476.104839	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	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	1,476.7125	1,480	1,476.416667	1,474.625	-0.193591	0.658279	1,479.267143	41.404502	1,467.804286	0.881758	7.769067	1,480.148901	60.3584	29.24579	1.990525	38	-10,205,629.109904	-36,674.286394	15,371,854
2023-08-01T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,477	1,485.95	1,475.05	1,479.75	27,812	1,440	CASH	NSE	2,023	aug	22.652118	103.222603	0	2,961	1.00739	1,508.85	2,842	1,449.75	2,858	2,191,850.5475	10.9	44,379.65	null	null	1.570121	1,480	-0.998209	null	null	1,479	7.299628	3.170188	-0.059824	null	38.467519	0.059932	1	17.014068	16.123878	0.542628	28.571429	0.252294	31.260392	0.953075	21.923715	63.943481	10.87604	43.16649	-0.1	16.983995	67.408674	0.036744	-0.006757	-0.000068	0.999932	99.993243	50.476538	-0.026577	36.731143	-56.333333	1,473.194653	1,479.174224	1,476.221531	1,486.548587	1,479.321667	1,474	1,484.5	1,458.192773	1,458.192773	1,479.321667	1,476.442952	1,472.961966	1,476.072292	1,476.095269	0	0	0	0	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	100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	1,479.4375	1,480.5	1,480.25	1,480.125	-0.338432	0.626287	1,480.517143	44.392355	1,467.79	0.979011	7.605945	1,481.496154	57.8504	28.349662	1.915841	16.7	-10,209,456.449354	-37,595.79049	15,399,666
2023-08-02T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,484.95	1,487.5	1,470.05	1,475.7	57,918	1,440	CASH	NSE	2,023	aug	21.79326	135.463608	0	2,957.55	1.01187	1,508.85	2,842	1,449.75	2,858	2,186,699.375	17.45	44,351.95	null	null	1.570119	1,476	0.661074	null	null	1,475	7.296888	3.168998	-0.750321	null	38.414841	-1.135003	1	16.960361	16.446435	1.607051	28.571429	-0.530086	-0.830368	-2.206589	16.262163	61.015105	11.67971	45.083169	0.05	16.216187	62.593769	0.108862	0.003388	0.000034	1.000034	100.003388	48.896705	-0.026601	35.833032	-61.733333	1,473.146605	1,478.950081	1,475.640641	1,486.369531	1,478.398333	1,474	1,484.5	1,459.468918	1,459.468918	1,478.398333	1,476.101502	1,473.093666	1,475.42	1,475.861613	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	1,479.55	1,478.775	1,477.75	1,477.2375	-0.314533	0.608542	1,478.957143	29.744881	1,471.528571	0.571429	7.537772	1,479.528571	56.818	27.571115	1.868341	17.45	-10,229,868.810385	-41,049.81245	15,341,748
2023-08-03T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,470	1,487.45	1,426.75	1,433	117,185	1,440	CASH	NSE	2,023	aug	21.099827	194.067874	0	2,914.2	1.042544	1,498.25	2,862	1,433	2,872	2,122,219.2875	60.7	44,276.1	null	null	1.570098	1,433	0.907396	null	null	1,433	7.267525	3.156246	0.420276	null	37.854986	0.463168	1	17.09687	15.991731	-0.222115	-71.428571	-0.609555	-283.627924	-27.847366	18.871494	54.018601	20.319247	85.162943	-65.25	13.867666	58.122785	-0.015067	-4.355081	-0.043551	0.956449	95.644919	36.076317	-0.02734	30.638609	-93.43832	1,467.78324	1,475.985559	1,474.288892	1,483.838874	1,475.87	1,465.625	1,474.375	1,522	-1,522	1,475.87	1,470.916176	1,465.489636	1,474.787917	1,472.932688	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	1,454.3	1,457.1	1,449.066667	1,445.05	-2.358682	0.484784	1,464.452857	-55.880905	1,483.64	-1.475934	16.716537	1,462.976923	279.4426	29.937464	2.089146	60.7	-10,322,921.808738	-68,338.792504	15,224,563
2023-08-04T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,440	1,441.95	1,425.05	1,430.75	55,465	1,440	CASH	NSE	2,023	aug	20.408475	253.704195	1	2,867	1.011859	1,498.25	2,862	1,430.75	2,873	2,054,850.8475	16.9	44,213.9	null	null	1.570097	1,431	-0.242996	null	null	1,430	7.265954	3.155564	-0.970027	null	37.825256	3.99194	1	17.296737	15.606059	-2.092628	-78.571429	-0.547337	-277.759687	-28.905155	19.895	35.070021	19.892257	80.779876	-46.2	13.29054	53.971158	-0.142134	-3.128068	-0.031281	0.968719	96.871932	35.547423	-0.028689	30.199521	-94.120681	1,462.663861	1,473.067136	1,472.137136	1,481.795038	1,473.796667	1,464.5	1,473.525	1,520.095	-1,520.095	1,473.796667	1,462.144867	1,458.459273	1,474.278333	1,470.02172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	1,434.4375	1,433.5	1,432.583333	1,432.125	-0.393934	0.611837	1,452.677143	-70.735345	1,489.872857	-2.861209	21.354142	1,449.815934	455.9994	29.006217	2.027343	16.9	-10,340,972.548383	-79,033.265823	15,169,098
2023-08-07T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,430.8	1,484	1,430.75	1,464.45	396,627	1,440	CASH	NSE	2,023	aug	19.672443	276.490681	0	2,914.75	1.037218	1,498.25	2,862	1,430.75	2,873	2,123,233	53.25	44,200.35	null	null	1.570113	1,465	0.892552	null	null	1,464	7.289235	3.165675	0.450945	null	38.268133	0.505231	1	16.794281	14.865283	-4.155449	-78.571429	0.631925	-79.538896	-4.252423	10.262355	58.954173	17.430749	75.009885	-9.95	21.417494	92.166075	-0.282389	-0.674851	-0.006749	0.993251	99.325149	47.873789	-0.029908	32.809382	-59.360495	1,462.259019	1,472.511192	1,470.598422	1,481.650041	1,473.345	1,464.5	1,473.525	1,516.2932	-1,516.2932	1,473.345	1,456.330141	1,458.467048	1,473.9275	1,469.41871	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	1,452.5	1,457.375	1,459.733333	1,460.9125	0.016012	0.590264	1,452.147143	-70.173074	1,488.202857	-2.773516	20.916276	1,449.373626	437.4906	30.737915	2.098939	53.25	-10,235,577.768101	-42,688.73247	15,565,725
2023-08-08T00:00:00	ZYDUSWELL	INE768C01010	EQ	1,482.05	1,529.95	1,482	1,515.75	363,660	1,440	CASH	NSE	2,023	aug	19.003079	302.007288	0	3,011.95	1.032355	1,515.75	2,875	1,430.75	2,873	2,267,385.9	47.95	44,226.05	null	null	1.570137	1,516	0.068402	null	null	1,515	7.323666	3.180628	0.997658	null	38.932634	14.585235	1	17.791701	15.884902	-2.283654	14.285714	0.702815	171.987179	20.631336	30.75816	70.694938	14.97594	69.652036	45.5	28.28097	131.532784	-0.155045	3.094712	0.030947	1.030947	103.094712	60.315668	-0.030073	43.381796	-13.536702	1,468.319676	1,475.300792	1,470.539156	1,482.060497	1,474.201667	1,473.25	1,477.5	1,425.05	1,425.05	1,474.201667	1,460.136805	1,467.832369	1,473.761458	1,472.154516	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	1,502.4375	1,505.975	1,509.233333	1,510.8625	0.478379	0.609975	1,464.648571	-52.236278	1,481.43	-1.290879	31.246417	1,463.357692	976.3386	33.220921	2.191715	65.5	-10,087,307.632543	23,237.140894	15,929,385

Subsets and Splits

No community queries yet

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