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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-06-13T00:00:00 | ZYLOG | INE225I01026 | EQ | 32.15 | 32.15 | 32.15 | 32.15 | 33,392 | 1,440 | CASH | NSE | 2,013 | jun | 20.137649 | -5.326687 | 1 | 64.3 | 1 | 55.2 | 347 | 32.15 | 364 | 1,033.6225 | 0 | 1,427.6 | null | null | 1.539702 | 33 | 0.742452 | 45,870,935,523,714.13 | 91,741,871,047,428.27 | 32 | 3.470412 | 1.507181 | 0.6699 | 45,870,935,523,714.13 | 5.670097 | 0.90228 | 1 | 30.436995 | 20.667014 | -6.084936 | -100 | 0 | -139.093672 | -63.622343 | 62.831364 | 14.255542 | 42.347296 | 16.674933 | -14.85 | 9.666389 | 3.806297 | -12.945083 | -31.595745 | -0.315957 | 0.684043 | 68.404255 | 18.188828 | -0.262625 | 19.136858 | -100 | 40.39849 | 45.229832 | 46.550806 | 44.788692 | 47.586667 | 42.3 | 42.525 | 44.376516 | -44.376516 | 47.586667 | 35.604938 | 37.554408 | 49.684375 | 44.719677 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32.15 | 32.15 | 32.15 | 32.15 | 0.244252 | 0.981011 | 32.385714 | -57.383044 | 52.7 | -1.562637 | 2.695737 | 30.823077 | 7.267 | 2.812616 | 8.748415 | 1.65 | -6,192,302.933282 | -170,721.627169 | 12,834,155 |
2013-06-14T00:00:00 | ZYLOG | INE225I01026 | EQ | 31 | 31 | 30.55 | 30.55 | 23,269 | 1,440 | CASH | NSE | 2,013 | jun | 21.960805 | -9.22307 | 1 | 61.55 | 1.01473 | 55.2 | 347 | 30.55 | 365 | 947.05 | 0.45 | 1,407.2 | null | null | 1.538075 | 31 | 0.647935 | 9,261,182,159,395.248 | 18,522,364,318,790.496 | 30 | 3.419365 | 1.485011 | -0.761696 | 9,261,182,159,395.248 | 5.527205 | -1.175575 | 1 | 32.956901 | 21.74035 | -7.058974 | -100 | -1 | -136.747447 | -66.352478 | 65.715688 | 8.906901 | 44.764347 | 17.083866 | -14.75 | 9.261132 | 3.534419 | -15.265186 | -32.560706 | -0.325607 | 0.674393 | 67.439294 | 16.823761 | -0.292539 | 16.273686 | -100 | 38.87712 | 44.282746 | 46.044566 | 42.99512 | 46.906667 | 41.325 | 41.625 | 41.931213 | -41.931213 | 46.906667 | 33.87893 | 35.679294 | 49.0425 | 43.620538 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 30.775 | 30.775 | 30.7 | 30.6625 | -0.052458 | 0.984593 | 30.717143 | -57.648192 | 51.24 | -1.578681 | 2.41938 | 29.138462 | 5.8534 | 2.726 | 8.923077 | 1.6 | -6,215,571.933282 | -161,397.972486 | 12,810,886 |
2013-06-17T00:00:00 | ZYLOG | INE225I01026 | EQ | 29.05 | 29.05 | 29.05 | 29.05 | 11,215 | 1,440 | CASH | NSE | 2,013 | jun | 24.029179 | -12.939295 | 1 | 58.1 | 1 | 55.2 | 347 | 29.05 | 366 | 843.9025 | 0 | 1,384.8 | null | null | 1.536387 | 30 | -0.713955 | 2,066,449,058,389.643 | 4,132,898,116,779.286 | 29 | 3.369018 | 1.463146 | -0.700192 | 2,066,449,058,389.643 | 5.389805 | 0.980723 | 1 | 35.474738 | 22.757685 | -7.779808 | -100 | 0 | -132.328848 | -68.722423 | 68.206611 | 0 | 47.007389 | 17.36359 | -14.45 | 8.88505 | 3.28196 | -17.110773 | -33.218391 | -0.332184 | 0.667816 | 66.781609 | 15.638789 | -0.325707 | 14.056198 | -100 | 37.323758 | 43.299988 | 45.58523 | 41.023392 | 46.16 | 40.225 | 40.725 | 39.65497 | -39.65497 | 46.16 | 32.165657 | 33.798452 | 48.299583 | 42.468495 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29.05 | 29.05 | 29.05 | 29.05 | 0.043712 | 0.98727 | 29.238571 | -57.219508 | 49.425714 | -1.552857 | 2.299043 | 27.685714 | 5.2856 | 2.638429 | 9.082371 | 1.5 | -6,215,571.933282 | -142,911.207163 | 12,799,671 |
2013-06-18T00:00:00 | ZYLOG | INE225I01026 | EQ | 27.6 | 27.6 | 27.6 | 27.6 | 21,449 | 1,440 | CASH | NSE | 2,013 | jun | 26.346533 | -16.385675 | 1 | 55.2 | 1 | 55.2 | 347 | 27.6 | 367 | 761.76 | 0 | 1,359.55 | null | null | 1.53458 | 28 | -0.781123 | 484,727,550,957.6158 | 969,455,101,915.2316 | 27 | 3.317816 | 1.440909 | 0.624377 | 484,727,550,957.6158 | 5.25357 | -0.799333 | 1 | 37.972416 | 24.394486 | -8.508654 | -100 | 0 | -128.345797 | -70.859149 | 70.44223 | 0 | 49.156765 | 17.573334 | -14.9 | 8.524673 | 3.047534 | -19.026016 | -35.058824 | -0.350588 | 0.649412 | 64.941176 | 14.570425 | -0.361928 | 12.239914 | -100 | 35.748865 | 42.287085 | 45.13895 | 38.708765 | 45.318333 | 37.3 | 39.3 | 37.533976 | -37.533976 | 45.318333 | 30.495366 | 31.925265 | 47.450417 | 41.271075 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 27.6 | 27.6 | 27.6 | 27.6 | -0.018817 | 0.989828 | 27.945714 | -56.136731 | 47.318571 | -1.49022 | 2.192852 | 26.455495 | 4.8086 | 2.553541 | 9.25196 | 1.45 | -6,215,571.933282 | -122,356.511607 | 12,778,222 |
2013-06-19T00:00:00 | ZYLOG | INE225I01026 | EQ | 26.25 | 26.25 | 26.25 | 26.25 | 8,582 | 1,440 | CASH | NSE | 2,013 | jun | 27.222859 | -15.134157 | 1 | 52.5 | 1 | 55.2 | 347 | 26.25 | 368 | 689.0625 | 0 | 1,335.6 | null | null | 1.53272 | 27 | 0.438148 | 125,660,896,652.4968 | 251,321,793,304.9936 | 26 | 3.267666 | 1.419129 | 0.898903 | 125,660,896,652.4968 | 5.123475 | 2.051595 | 1 | 40.430737 | 26.16704 | -8.967308 | -100 | 0 | -123.006311 | -72.72723 | 72.388912 | 0 | 51.143632 | 17.668096 | -15.5 | 8.191544 | 2.829853 | -20.500308 | -37.125749 | -0.371257 | 0.628743 | 62.874251 | 13.636385 | -0.400966 | 10.824998 | -100 | 34.168136 | 41.252435 | 44.615593 | 36.640143 | 44.52 | 35.775 | 37.425 | 35.547181 | -35.547181 | 44.52 | 28.891745 | 30.080372 | 46.499583 | 40.04086 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 26.25 | 26.25 | 26.25 | 26.25 | -0.015286 | 0.991199 | 26.357143 | -56.425818 | 45.942857 | -1.506593 | 2.087007 | 24.850549 | 4.3556 | 2.467574 | 9.400281 | 1.35 | -6,215,571.933282 | -102,824.453278 | 12,769,640 |
2013-06-20T00:00:00 | ZYLOG | INE225I01026 | EQ | 24.95 | 24.95 | 24.95 | 24.95 | 21,499 | 1,440 | CASH | NSE | 2,013 | jun | 27.178332 | -10.276636 | 1 | 49.9 | 1 | 55.2 | 347 | 24.95 | 369 | 622.5025 | 0 | 1,310.15 | null | null | 1.530738 | 25 | 0.983349 | 34,246,589,478.96668 | 68,493,178,957.93336 | 24 | 3.216874 | 1.397071 | -0.181726 | 34,246,589,478.96668 | 4.994997 | -0.184803 | 1 | 42.839554 | 28.304045 | -9.383654 | -100 | 0 | -118.035325 | -74.42729 | 74.15417 | 0 | 53.046454 | 17.706089 | -15.9 | 7.872505 | 2.627721 | -21.97775 | -38.922889 | -0.389229 | 0.610771 | 61.077111 | 12.786355 | -0.442578 | 10.848555 | -100 | 32.589504 | 40.200665 | 43.888235 | 34.581277 | 43.671667 | 34.225 | 35.175 | 33.687745 | -33.687745 | 43.671667 | 27.367058 | 28.272596 | 45.451875 | 38.77828 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24.95 | 24.95 | 24.95 | 24.95 | -0.023156 | 0.993154 | 24.784286 | -56.744687 | 44.608571 | -1.524945 | 1.980808 | 23.259341 | 3.9236 | 2.384176 | 9.555814 | 1.3 | -6,215,571.933282 | -85,486.38821 | 12,748,141 |
2013-06-21T00:00:00 | ZYLOG | INE225I01026 | EQ | 23.75 | 23.75 | 23.75 | 23.75 | 15,607 | 1,440 | CASH | NSE | 2,013 | jun | 26.558525 | -5.764304 | 1 | 47.5 | 1 | 55.2 | 347 | 23.75 | 370 | 564.0625 | 0 | 1,284.7 | null | null | 1.528716 | 24 | 0.186949 | 10,314,874,528.798088 | 20,629,749,057.596176 | 23 | 3.167583 | 1.375664 | -0.98237 | 10,314,874,528.798088 | 4.873397 | -5.254757 | 1 | 45.186631 | 30.385667 | -9.777885 | -100 | 0 | -113.374741 | -75.919478 | 75.698634 | 0 | 54.796586 | 17.641368 | -16.1 | 7.579068 | 2.440027 | -23.509964 | -40.401506 | -0.404015 | 0.595985 | 59.598494 | 12.040261 | -0.486498 | 8.413702 | -100 | 31.026353 | 39.139332 | 42.991189 | 32.673674 | 42.823333 | 33.125 | 34 | 31.940196 | -31.940196 | 42.823333 | 25.930198 | 26.518513 | 44.328542 | 37.493011 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23.75 | 23.75 | 23.75 | 23.75 | 0.011378 | 0.994094 | 23.227143 | -57.128848 | 43.344286 | -1.547473 | 1.874993 | 21.67967 | 3.5156 | 2.299592 | 9.682491 | 1.2 | -6,215,571.933282 | -70,622.053572 | 12,732,534 |
2013-06-24T00:00:00 | ZYLOG | INE225I01026 | EQ | 22.6 | 22.6 | 22.6 | 22.6 | 35,666 | 1,440 | CASH | NSE | 2,013 | jun | 26.978157 | -2.346039 | 1 | 45.2 | 1 | 55.2 | 347 | 22.6 | 371 | 510.76 | 0 | 1,260.3 | null | null | 1.526577 | 23 | -0.820305 | 3,266,068,547.348915 | 6,532,137,094.69783 | 22 | 3.11795 | 1.354108 | -0.571926 | 3,266,068,547.348915 | 4.753946 | 0.697211 | 1 | 47.466892 | 32.369018 | -10.058333 | -100 | 0 | -111.380922 | -77.287262 | 77.11029 | 0 | 56.471073 | 17.53127 | -14.8 | 7.298314 | 2.265739 | -24.927716 | -39.572193 | -0.395722 | 0.604278 | 60.427807 | 11.356369 | -0.532469 | 6.562537 | -100 | 29.484506 | 38.072278 | 41.966111 | 30.951205 | 42.01 | 32.175 | 32.675 | 30.302157 | -30.302157 | 42.01 | 24.582588 | 24.823333 | 43.134375 | 36.18828 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22.6 | 22.6 | 22.6 | 22.6 | 1 | 0.995124 | 21.795714 | -57.154796 | 41.932857 | -1.549011 | 1.768785 | 20.246703 | 3.1286 | 2.217478 | 9.811849 | 1.15 | -6,215,571.933282 | -58,121.002713 | 12,696,868 |
2013-06-25T00:00:00 | ZYLOG | INE225I01026 | EQ | 21.5 | 21.5 | 21.5 | 21.5 | 40,859 | 1,440 | CASH | NSE | 2,013 | jun | 28.177706 | -1.839479 | 1 | 43 | 1 | 55.2 | 347 | 21.5 | 372 | 462.25 | 0 | 1,230.1 | null | null | 1.524318 | 22 | -0.881792 | 1,087,179,776.788244 | 2,174,359,553.576489 | 21 | 3.068053 | 1.332438 | 0.471639 | 1,087,179,776.788244 | 4.636809 | -0.534864 | 1 | 49.676588 | 34.381046 | -10.295192 | -100 | 0 | -110.012184 | -78.54273 | 78.402635 | 0 | 58.071016 | 17.379037 | -14.05 | 7.030058 | 2.1039 | -26.358936 | -39.5218 | -0.395218 | 0.604782 | 60.4782 | 10.728635 | -0.580241 | 6.028804 | -100 | 27.969177 | 37.003099 | 41.047487 | 28.227268 | 41.003333 | 31.175 | 32 | 28.761725 | -28.761725 | 41.003333 | 23.320072 | 23.191358 | 41.867292 | 34.865054 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21.5 | 21.5 | 21.5 | 21.5 | 1 | 0.995894 | 20.542857 | -56.645974 | 40.292857 | -1.519231 | 1.676723 | 19.023626 | 2.8114 | 2.137658 | 9.942596 | 1.1 | -6,215,571.933282 | -47,723.208934 | 12,656,009 |
2013-06-26T00:00:00 | ZYLOG | INE225I01026 | EQ | 20.45 | 20.45 | 20.45 | 20.45 | 36,739 | 1,440 | CASH | NSE | 2,013 | jun | 29.799281 | -3.682452 | 1 | 40.9 | 1 | 55.2 | 347 | 20.45 | 373 | 418.2025 | 0 | 1,198.4 | null | null | 1.521935 | 21 | -0.029643 | 380,445,243.968446 | 760,890,487.936893 | 20 | 3.017983 | 1.310693 | 0.999561 | 380,445,243.968446 | 4.522168 | -33.719487 | 1 | 51.813072 | 36.389888 | -10.371154 | -100 | 0 | -109.568476 | -79.696422 | 79.587363 | 0 | 59.59758 | 17.187677 | -13.35 | 6.774105 | 1.953622 | -27.494265 | -39.497041 | -0.39497 | 0.60503 | 60.502959 | 10.151789 | -0.629578 | 4.824396 | -100 | 26.485026 | 35.935157 | 40.413911 | 25.851449 | 39.946667 | 30.15 | 30.975 | 27.30938 | -27.30938 | 39.946667 | 22.135766 | 21.626097 | 40.549792 | 33.539032 | 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 | 0 | 0 | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 1 | 0.996265 | 19.47 | -55.593538 | 38.451429 | -1.46011 | 1.59154 | 18.00989 | 2.533 | 2.059968 | 10.073194 | 1.05 | -6,215,571.933282 | -39,131.092484 | 12,619,270 |
2013-06-27T00:00:00 | ZYLOG | INE225I01026 | EQ | 19.45 | 19.45 | 19.45 | 19.45 | 7,340 | 1,440 | CASH | NSE | 2,013 | jun | 31.697373 | -5.608115 | 1 | 38.9 | 1 | 55.2 | 347 | 19.45 | 374 | 378.3025 | 0 | 1,165.35 | null | null | 1.519428 | 20 | 0.825085 | 139,957,983.747445 | 279,915,967.49489 | 19 | 2.967847 | 1.28892 | 0.565009 | 139,957,983.747445 | 4.410215 | 0.684789 | 1 | 53.874613 | 38.53009 | -10.364744 | -100 | 0 | -110.280651 | -80.757558 | 80.674642 | 0 | 61.051972 | 16.959986 | -12.7 | 6.530254 | 1.814077 | -28.495647 | -39.502333 | -0.395023 | 0.604977 | 60.497667 | 9.621221 | -0.680256 | 3.893457 | -100 | 25.036212 | 34.871598 | 39.986632 | 23.806702 | 38.845 | 28.425 | 29.625 | 25.937504 | -25.937504 | 38.845 | 21.022274 | 20.130361 | 39.186458 | 32.216667 | 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 | 0 | 0 | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 1 | 0.996661 | 18.58 | -53.930109 | 36.427143 | -1.372857 | 1.520855 | 17.207143 | 2.313 | 1.984256 | 10.201831 | 1 | -6,215,571.933282 | -32,058.763711 | 12,611,930 |
2013-06-28T00:00:00 | ZYLOG | INE225I01026 | EQ | 18.5 | 18.5 | 18.5 | 18.5 | 50,093 | 1,440 | CASH | NSE | 2,013 | jun | 33.922724 | -7.572622 | 1 | 37 | 1 | 55.2 | 347 | 18.5 | 375 | 342.25 | 0 | 1,129 | null | null | 1.516795 | 19 | 0.939525 | 54,127,493.875115 | 108,254,987.750231 | 18 | 2.917771 | 1.267172 | -0.342481 | 54,127,493.875115 | 4.301163 | -0.364525 | 1 | 55.860236 | 40.686158 | -10.345513 | -100 | 0 | -110.941791 | -81.734222 | 81.673338 | 0 | 62.435415 | 16.698558 | -12.05 | 6.298298 | 1.684501 | -29.49217 | -39.443535 | -0.394435 | 0.605565 | 60.556465 | 9.132889 | -0.73206 | 3.235399 | -100 | 23.626432 | 33.815366 | 39.682106 | 21.665129 | 37.633333 | 27.025 | 28.25 | 24.640003 | -24.640003 | 37.633333 | 19.972967 | 18.706351 | 37.782708 | 30.904086 | 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 | 0 | 0 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 1 | 0.997343 | 17.678571 | -52.513177 | 34.628571 | -1.303846 | 1.450172 | 16.374725 | 2.103 | 1.910381 | 10.326383 | 0.95 | -6,215,571.933282 | -26,251.105239 | 12,561,837 |
2013-07-01T00:00:00 | ZYLOG | INE225I01026 | EQ | 17.6 | 17.6 | 17.6 | 17.6 | 29,299 | 1,440 | CASH | NSE | 2,013 | jul | 36.176613 | -9.436246 | 1 | 35.2 | 1 | 55.2 | 347 | 17.6 | 376 | 309.76 | 0 | 1,091.5 | null | null | 1.514039 | 18 | 0.315744 | 22,006,596.767417 | 44,013,193.534834 | 17 | 2.867899 | 1.245513 | -0.948844 | 22,006,596.767417 | 4.195235 | -3.005109 | 1 | 57.769591 | 42.857355 | -10.242628 | -100 | 0 | -111.643525 | -82.633513 | 82.591202 | 0 | 63.74912 | 16.405804 | -11.45 | 6.078034 | 1.564179 | -30.336428 | -39.414802 | -0.394148 | 0.605852 | 60.585198 | 8.683243 | -0.784789 | 3.062128 | -100 | 22.258971 | 32.769214 | 39.36635 | 19.981754 | 36.383333 | 25.7 | 26.55 | 23.412003 | -23.412003 | 36.383333 | 18.982535 | 17.355736 | 36.358958 | 29.611613 | 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 | 0 | 0 | 0 | 17.6 | 17.6 | 17.6 | 17.6 | 1 | 0.997382 | 16.821429 | -51.080741 | 32.921429 | -1.238462 | 1.379493 | 15.582967 | 1.903 | 1.838211 | 10.444379 | 0.9 | -6,215,571.933282 | -21,488.780843 | 12,532,538 |
2013-07-02T00:00:00 | ZYLOG | INE225I01026 | EQ | 16.75 | 18.45 | 16.75 | 16.75 | 2,002,787 | 1,440 | CASH | NSE | 2,013 | jul | 38.29704 | -10.692567 | 1 | 35.2 | 1.101493 | 54.5 | 348 | 16.75 | 377 | 309.0375 | 1.7 | 1,053.05 | null | null | 1.511166 | 17 | -0.504463 | 9,405,948.059769 | 18,811,896.119537 | 16 | 2.818398 | 1.224015 | -0.863433 | 9,405,948.059769 | 4.092676 | 1.71159 | 1 | 59.602835 | 45.019915 | -10.019551 | -100 | 0 | -104.539256 | -83.461674 | 83.435016 | 0 | 62.835976 | 16.083961 | -10.85 | 5.674363 | 1.452452 | -30.933721 | -39.311594 | -0.393116 | 0.606884 | 60.688406 | 8.269163 | -0.838251 | 2.791005 | -100 | 20.936733 | 31.735716 | 39.040525 | 18.629022 | 35.101667 | 24.45 | 24.45 | 22.249602 | -22.249602 | 35.101667 | 18.047063 | 16.079724 | 34.930625 | 28.344946 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17.175 | 17.6 | 17.316667 | 17.175 | 0.005275 | 0.996927 | 16.008571 | -49.62785 | 31.298571 | -1.176154 | 1.308816 | 14.832418 | 1.713 | 1.828339 | 10.915454 | 1.7 | -8,218,358.933282 | -654,837.440786 | 10,529,751 |
2013-07-03T00:00:00 | ZYLOG | INE225I01026 | EQ | 16.05 | 16.95 | 15.95 | 15.95 | 576,683 | 1,440 | CASH | NSE | 2,013 | jul | 40.205985 | -11.557199 | 1 | 32.9 | 1.062696 | 52.45 | 351 | 15.95 | 378 | 270.3525 | 1 | 1,014.5 | null | null | 1.508182 | 16 | -0.970852 | 4,226,364.898236 | 8,452,729.796472 | 15 | 2.769459 | 1.202761 | -0.23968 | 4,226,364.898236 | 3.993745 | 0.246876 | 1 | 61.360541 | 47.158721 | -9.720833 | -100 | -0.1 | -109.087154 | -84.224193 | 84.210721 | 0 | 63.528957 | 15.735107 | -10.3 | 5.445266 | 1.348705 | -31.357527 | -39.238095 | -0.392381 | 0.607619 | 60.761905 | 7.887904 | -0.892266 | 2.494547 | -100 | 19.662281 | 30.717283 | 38.728393 | 17.507479 | 33.816667 | 23.25 | 23.475 | 21.149682 | -21.149682 | 33.816667 | 17.163874 | 14.879125 | 33.509792 | 27.109355 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 16.225 | 16.45 | 16.283333 | 16.2 | -0.000496 | 0.996814 | 15.241429 | -48.141763 | 29.751429 | -1.116154 | 1.238144 | 14.125275 | 1.533 | 1.769171 | 11.091984 | 1 | -8,795,041.933282 | -1,037,893.988873 | 9,953,068 |
2013-07-04T00:00:00 | ZYLOG | INE225I01026 | EQ | 15.3 | 16.7 | 15.3 | 16.7 | 522,014 | 1,440 | CASH | NSE | 2,013 | jul | 41.875584 | -12.075307 | 1 | 32 | 1.091503 | 52.45 | 351 | 15.95 | 378 | 255.51 | 1.4 | 979.05 | null | null | 1.510988 | 17 | -0.546986 | 8,947,214.559777 | 17,894,429.119555 | 16 | 2.815409 | 1.222716 | -0.837142 | 8,947,214.559777 | 4.086563 | 1.530463 | 1 | 63.037089 | 49.255914 | -9.294551 | -100 | 1 | -99.13552 | -76.030087 | 84.832213 | 0 | 62.547756 | 15.26117 | -8.25 | 5.132823 | 1.252369 | -31.331302 | -33.066132 | -0.330661 | 0.669339 | 66.933868 | 11.984956 | -0.945826 | 14.678118 | -89.818182 | 18.62517 | 29.812942 | 38.447452 | 17.194488 | 32.635 | 22.5 | 22.175 | 20.109745 | -20.109745 | 32.635 | 16.506545 | 14.0264 | 32.110833 | 26.005054 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 16 | 16 | 16.233333 | 16.35 | 0.010081 | 0.996657 | 14.901429 | -45.462153 | 28.112857 | -1.016264 | 0.873499 | 13.885165 | 0.763 | 1.742802 | 10.435941 | 1.4 | -8,273,027.933282 | -934,149.577738 | 10,475,082 |
2013-07-05T00:00:00 | ZYLOG | INE225I01026 | EQ | 17.5 | 17.5 | 16.05 | 17.4 | 714,835 | 1,440 | CASH | NSE | 2,013 | jul | 43.306701 | -10.802329 | 1 | 33.55 | 1.090343 | 52.45 | 351 | 15.95 | 378 | 280.875 | 1.45 | 944.65 | null | null | 1.513388 | 18 | 0.120944 | 18,017,477.544071 | 36,034,955.088142 | 17 | 2.85647 | 1.240549 | -0.992659 | 18,017,477.544071 | 4.171331 | -8.207622 | 1 | 63.939251 | 50.955834 | -8.89359 | -92.857143 | -0.068966 | -76.277795 | -68.497074 | 75.667358 | 17.236995 | 58.785513 | 14.171087 | -6.35 | 8.142701 | 1.962914 | -31.176127 | -26.736842 | -0.267368 | 0.732632 | 73.263158 | 15.751463 | -0.998109 | 25.835597 | -82.926829 | 17.796958 | 29.012107 | 38.095828 | 17.268756 | 31.488333 | 21.775 | 21.45 | 19.147796 | -19.147796 | 31.488333 | 16.181921 | 13.469273 | 30.740417 | 25.022151 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17.1125 | 16.775 | 16.983333 | 17.0875 | 0.41519 | 0.996346 | 14.922857 | -41.507063 | 26.427143 | -0.884945 | 0.583609 | 14.037912 | 0.3406 | 1.721888 | 9.895906 | 1.45 | -7,656,790.864316 | -610,710.562354 | 11,189,917 |
2013-07-08T00:00:00 | ZYLOG | INE225I01026 | EQ | 17.5 | 18 | 16.55 | 16.55 | 211,416 | 1,440 | CASH | NSE | 2,013 | jul | 44.515537 | -10.90522 | 1 | 34.55 | 1.087613 | 52.1 | 352 | 15.95 | 378 | 297.9 | 1.45 | 908.75 | null | null | 1.510447 | 17 | -0.665945 | 7,700,938.938387 | 15,401,877.876773 | 16 | 2.806386 | 1.218798 | -0.746001 | 7,700,938.938387 | 4.068169 | 1.120214 | 1 | 64.371728 | 52.401233 | -8.487821 | -85.714286 | -0.655172 | -67.485296 | -70.166589 | 69.993924 | 21.434174 | 55.209232 | 13.158866 | -6.05 | 9.745127 | 2.322706 | -30.95355 | -26.769912 | -0.267699 | 0.732301 | 73.230088 | 14.916705 | -1.049312 | 24.793764 | -88.584475 | 16.964374 | 28.2081 | 37.822272 | 16.990984 | 30.291667 | 21.1 | 20.775 | 18.378237 | -18.378237 | 30.291667 | 16.024402 | 12.88916 | 29.406458 | 24.058387 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17.15 | 17.275 | 17.033333 | 16.9125 | 0.472105 | 0.995967 | 14.851429 | -37.757979 | 24.92 | -0.774505 | 0.463249 | 14.076923 | 0.2146 | 1.702467 | 10.28681 | 1.45 | -7,868,206.864316 | -490,144.186756 | 10,978,501 |
2013-07-09T00:00:00 | ZYLOG | INE225I01026 | EQ | 16 | 16.8 | 15.75 | 15.75 | 327,955 | 1,440 | CASH | NSE | 2,013 | jul | 45.525448 | -9.526895 | 1 | 32.55 | 1.066667 | 51.4 | 353 | 15.75 | 382 | 264.6 | 1.05 | 872.4 | null | null | 1.507389 | 16 | -0.999117 | 3,460,254.915915 | 6,920,509.831831 | 15 | 2.75684 | 1.197281 | -0.042024 | 3,460,254.915915 | 3.968627 | 0.042062 | 1 | 64.886299 | 53.862926 | -8.087179 | -78.571429 | -0.238095 | -82.470444 | -71.687399 | 71.575715 | 20.053898 | 56.159549 | 13.018947 | -5.75 | 9.303735 | 2.156799 | -30.686904 | -26.744186 | -0.267442 | 0.732558 | 73.255814 | 14.1563 | -1.099585 | 24.673828 | -95.336788 | 16.134134 | 27.404352 | 37.472008 | 16.510595 | 29.08 | 20.35 | 20.125 | 18 | -18 | 29.08 | 15.870735 | 12.297054 | 28.120625 | 23.120215 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 16.075 | 16.275 | 16.1 | 16.0125 | 0.772936 | 0.995906 | 14.697143 | -34.327494 | 23.574286 | -0.682857 | 0.58532 | 14.014286 | 0.3426 | 1.655862 | 10.513412 | 1.05 | -8,196,161.864316 | -500,612.334306 | 10,650,546 |
2013-07-10T00:00:00 | ZYLOG | INE225I01026 | EQ | 15.4 | 15.4 | 15 | 15 | 276,787 | 1,440 | CASH | NSE | 2,013 | jul | 46.362081 | -6.755765 | 1 | 30.4 | 1.026667 | 47 | 354 | 15 | 383 | 231 | 0.4 | 836 | null | null | 1.504228 | 15 | -0.759688 | 1,634,508.686236 | 3,269,017.372472 | 15 | 2.70805 | 1.176091 | 0.650288 | 1,634,508.686236 | 3.872983 | -0.855993 | 1 | 65.466712 | 55.326671 | -7.662821 | -100 | -1 | -102.685575 | -73.073236 | 73.012082 | 19.162297 | 57.635578 | 12.839023 | -5.45 | 8.990495 | 2.002742 | -30.292433 | -26.650367 | -0.266504 | 0.733496 | 73.349633 | 13.463382 | -1.149046 | 25.191383 | -100 | 15.312314 | 26.604071 | 36.925473 | 15.925731 | 27.866667 | 19.375 | 19.375 | 18 | -18 | 27.866667 | 15.627838 | 11.702639 | 26.89 | 22.211828 | 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 | 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 | 15.2 | 15.2 | 15.133333 | 15.1 | 0.762364 | 0.995996 | 14.464286 | -31.35565 | 22.385714 | -0.609341 | 0.827406 | 13.854945 | 0.6846 | 1.591158 | 10.607719 | 0.75 | -8,472,948.864316 | -547,453.137003 | 10,373,759 |
2013-07-11T00:00:00 | ZYLOG | INE225I01026 | EQ | 14.25 | 14.9 | 14.25 | 14.25 | 374,204 | 1,440 | CASH | NSE | 2,013 | jul | 47.050618 | -5.491904 | 1 | 29.15 | 1.045614 | 45.3 | 355 | 14.25 | 384 | 212.325 | 0.65 | 803.25 | null | null | 1.500736 | 15 | -0.112594 | 772,087.233543 | 1,544,174.467085 | 14 | 2.656757 | 1.153815 | 0.993641 | 772,087.233542 | 3.774917 | -8.825008 | 1 | 66.105159 | 56.786025 | -7.209295 | -100 | 0 | -117.739105 | -74.421551 | 74.40497 | 18.054012 | 59.117885 | 12.671949 | -5.2 | 8.675923 | 1.859689 | -29.743203 | -26.735219 | -0.267352 | 0.732648 | 73.264781 | 12.789225 | -1.197808 | 26.959794 | -100 | 14.498162 | 25.807034 | 36.382921 | 15.286384 | 26.775 | 18.425 | 18.425 | 17.4 | -17.4 | 26.775 | 15.261162 | 11.105359 | 25.719583 | 21.333333 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14.4125 | 14.575 | 14.466667 | 14.4125 | 0.800911 | 0.996113 | 14.151429 | -28.945969 | 21.341429 | -0.553077 | 1.110585 | 13.598352 | 1.2334 | 1.531075 | 10.744387 | 0.75 | -8,847,152.864316 | -635,911.725652 | 9,999,555 |
2013-07-12T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.65 | 14.3 | 13.55 | 13.55 | 256,849 | 1,440 | CASH | NSE | 2,013 | jul | 47.614334 | -4.288502 | 1 | 27.85 | 1.055351 | 43.5 | 356 | 13.55 | 385 | 193.765 | 0.75 | 771.5 | null | null | 1.497129 | 14 | 0.554005 | 383,407.173423 | 766,814.346844 | 13 | 2.606387 | 1.131939 | 0.832514 | 383,407.173422 | 3.681032 | 1.502719 | 1 | 66.788166 | 58.232377 | -6.734295 | -100 | -0.133333 | -136.98152 | -75.64723 | 75.66726 | 17.504243 | 60.360337 | 12.46681 | -4.95 | 8.360877 | 1.726854 | -29.041577 | -26.756757 | -0.267568 | 0.732432 | 73.243243 | 12.176385 | -1.245952 | 27.321652 | -100 | 13.697232 | 25.016258 | 35.844843 | 14.626924 | 25.716667 | 17.525 | 17.525 | 16.77 | -16.77 | 25.716667 | 14.7786 | 10.51382 | 24.598542 | 20.480108 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 13.7625 | 13.925 | 13.8 | 13.7375 | 0.724238 | 0.995925 | 13.765714 | -27.156328 | 20.434286 | -0.512967 | 1.060943 | 13.252747 | 1.1256 | 1.475284 | 10.887705 | 0.75 | -9,104,001.864316 | -696,013.85504 | 9,742,706 |
2013-07-15T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.4 | 13.9 | 12.9 | 12.9 | 180,734 | 1,440 | CASH | NSE | 2,013 | jul | 48.073939 | -1.673171 | 1 | 26.8 | 1.077519 | 42.5 | 357 | 12.9 | 386 | 179.31 | 1 | 740.9 | null | null | 1.493432 | 13 | 0.94486 | 200,156.095666 | 400,312.19133 | 12 | 2.557227 | 1.11059 | 0.327474 | 200,156.095664 | 3.591657 | 0.346585 | 1 | 67.504075 | 59.658574 | -6.24359 | -100 | -0.5 | -142.842767 | -76.760816 | 76.810895 | 17.214571 | 60.590266 | 12.226324 | -4.7 | 7.946535 | 1.603507 | -28.185317 | -26.704545 | -0.267045 | 0.732955 | 73.295455 | 11.619592 | -1.293533 | 17.310177 | -100 | 12.914536 | 24.234564 | 35.21889 | 13.974735 | 24.696667 | 16.675 | 16.675 | 16.126 | -16.126 | 24.696667 | 14.209931 | 9.935568 | 23.526875 | 19.653226 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 13.275 | 13.4 | 13.233333 | 13.15 | -0.023212 | 0.996312 | 13.314286 | -26.008308 | 19.657143 | -0.487912 | 1.011632 | 12.826374 | 1.0234 | 1.441335 | 11.173141 | 1 | -9,284,735.864316 | -714,833.375695 | 9,561,972 |
2013-07-16T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.3 | 12.3 | 12.3 | 12.3 | 47,541 | 1,440 | CASH | NSE | 2,013 | jul | 48.447408 | 0.940047 | 1 | 24.6 | 1 | 41.75 | 358 | 12.3 | 387 | 151.29 | 0 | 710.7 | null | null | 1.489674 | 13 | 0.964733 | 109,847.994338 | 219,695.988672 | 12 | 2.509599 | 1.089905 | -0.263232 | 109,847.994334 | 3.507136 | -0.272855 | 1 | 68.242782 | 61.058697 | -5.794872 | -100 | 0 | -155.159488 | -77.77126 | 77.84597 | 17.245984 | 61.813072 | 11.953015 | -4.45 | 7.69997 | 1.488971 | -27.351669 | -26.567164 | -0.265672 | 0.734328 | 73.432836 | 11.11437 | -1.340578 | 6.637846 | -100 | 12.154592 | 23.464592 | 34.528661 | 13.343551 | 23.69 | 15.875 | 15.875 | 15.4808 | -15.4808 | 23.69 | 13.591425 | 9.377196 | 22.503958 | 18.853441 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.3 | 12.3 | 12.3 | 12.3 | -0.029017 | 0.996538 | 12.804286 | -25.492422 | 19.002857 | -0.476813 | 0.95551 | 12.327473 | 0.913 | 1.38124 | 11.229592 | 0.6 | -9,284,735.864316 | -657,547.418172 | 9,514,431 |
2013-07-17T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.7 | 12.9 | 11.7 | 12.9 | 583,439 | 1,440 | CASH | NSE | 2,013 | jul | 48.525898 | 2.036136 | 1 | 24.6 | 1.102564 | 40.85 | 359 | 12.3 | 387 | 150.93 | 1.2 | 681.85 | null | null | 1.493432 | 13 | 0.94486 | 200,156.095666 | 400,312.19133 | 12 | 2.557227 | 1.11059 | 0.327474 | 200,156.095664 | 3.591657 | 0.346585 | 1 | 69.001302 | 62.430769 | -5.315385 | -100 | 1 | -120.276373 | -69.819488 | 78.862067 | 23.402755 | 61.073064 | 11.699228 | -3.05 | 7.21762 | 1.382616 | -26.164332 | -19.122257 | -0.191223 | 0.808777 | 80.877743 | 15.090256 | -1.386383 | 20.465067 | -82.352941 | 11.56507 | 22.783005 | 33.918359 | 13.188239 | 22.728333 | 15.4 | 15.1 | 14.84464 | -14.84464 | 22.728333 | 13.091241 | 9.052985 | 21.537083 | 18.157312 | 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 | 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 | 12.3 | 12.3 | 12.5 | 12.6 | -0.013309 | 0.996052 | 12.538571 | -24.023216 | 18.332857 | -0.445714 | 0.665282 | 12.092857 | 0.4426 | 1.368294 | 10.606931 | 1.2 | -8,701,296.864316 | -388,695.533897 | 10,097,870 |
2013-07-18T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.5 | 13.5 | 12.8 | 13.5 | 205,348 | 1,440 | CASH | NSE | 2,013 | jul | 47.518121 | 6.82975 | 1 | 26.3 | 1.054688 | 39.85 | 360 | 12.3 | 387 | 172.8 | 0.7 | 654.5 | null | null | 1.496857 | 14 | 0.594921 | 364,708.184925 | 729,416.369848 | 13 | 2.60269 | 1.130334 | 0.803784 | 364,708.184923 | 3.674235 | 1.351078 | 1 | 69.104304 | 63.436947 | -4.805449 | -92.857143 | 0 | -77.364454 | -62.015036 | 70.443329 | 25.701221 | 58.760669 | 10.863569 | -3.2 | 10.18972 | 1.883857 | -24.599659 | -19.161677 | -0.191617 | 0.808383 | 80.838323 | 18.992482 | -1.430343 | 29.862244 | -73.333333 | 11.129639 | 22.184102 | 33.142832 | 13.289147 | 21.816667 | 14.95 | 15.075 | 14.215712 | -14.215712 | 21.816667 | 12.822445 | 8.932551 | 20.634167 | 17.561935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | -100 | 100 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 13.325 | 13.15 | 13.266667 | 13.325 | 0.47918 | 0.995618 | 12.478571 | -21.801409 | 17.678571 | -0.4 | 0.46 | 12.078571 | 0.2116 | 1.320559 | 9.781917 | 0.7 | -8,495,948.864316 | -178,036.714522 | 10,303,218 |
2013-07-19T00:00:00 | ZYLOG | INE225I01026 | EQ | 14.15 | 14.15 | 13.7 | 14.15 | 91,961 | 1,440 | CASH | NSE | 2,013 | jul | 45.85253 | 13.179798 | 1 | 27.85 | 1.032847 | 37.4 | 361 | 12.3 | 387 | 193.855 | 0.45 | 628.8 | null | null | 1.500242 | 15 | -0.012833 | 698,613.418898 | 1,397,226.837794 | 14 | 2.649715 | 1.150756 | 0.999918 | 698,613.418897 | 3.761649 | -77.919467 | 1 | 68.566209 | 64.084522 | -4.263141 | -78.571429 | 0 | -39.194423 | -53.770347 | 61.570975 | 26.779582 | 56.616994 | 10.0876 | -3.25 | 13.466131 | 2.399296 | -22.625366 | -18.678161 | -0.186782 | 0.813218 | 81.321839 | 23.114826 | -1.471908 | 38.606486 | -63.703704 | 10.839613 | 21.665772 | 31.995348 | 13.543555 | 20.96 | 14.85 | 15.075 | 11.7 | 11.7 | 20.96 | 12.823818 | 8.997846 | 19.802292 | 17.067312 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 14.0375 | 13.925 | 14 | 14.0375 | 0.577836 | 0.995025 | 12.6 | -18.952809 | 17.064286 | -0.343407 | 0.627694 | 12.256593 | 0.394 | 1.272662 | 8.994076 | 0.65 | -8,403,987.864316 | -46,412.632548 | 10,395,179 |
2013-07-22T00:00:00 | ZYLOG | INE225I01026 | EQ | 14.85 | 14.85 | 14.3 | 14.85 | 154,230 | 1,440 | CASH | NSE | 2,013 | jul | 43.811568 | 18.015617 | 1 | 29.15 | 1.038462 | 35.55 | 362 | 12.3 | 387 | 212.355 | 0.55 | 606.25 | null | null | 1.503558 | 15 | -0.65398 | 1,406,834.66378 | 2,813,669.327559 | 14 | 2.698 | 1.171726 | 0.756512 | 1,406,834.663779 | 3.85357 | -1.156782 | 1 | 67.409489 | 64.385015 | -3.813462 | -78.571429 | 0 | -2.343881 | -45.20081 | 52.37212 | 42.73837 | 54.318773 | 9.367057 | -1.7 | 16.978749 | 2.927918 | -20.908899 | -10.271903 | -0.102719 | 0.897281 | 89.728097 | 27.399595 | -1.510574 | 48.642992 | -50 | 10.686989 | 21.226045 | 30.431863 | 13.882009 | 20.208333 | 14.85 | 14.85 | 11.749 | 11.749 | 20.208333 | 13.081845 | 9.232628 | 19.047917 | 16.673118 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 14.7125 | 14.575 | 14.666667 | 14.7125 | 0.522001 | 0.995229 | 12.878571 | -15.624729 | 16.514286 | -0.27967 | 0.898554 | 12.598901 | 0.8074 | 1.231757 | 8.294662 | 0.7 | -8,249,757.864316 | 60,726.094855 | 10,549,409 |
2013-07-23T00:00:00 | ZYLOG | INE225I01026 | EQ | 15.55 | 15.55 | 15.25 | 15.55 | 102,202 | 1,440 | CASH | NSE | 2,013 | jul | 41.65151 | 22.165071 | 1 | 30.8 | 1.019672 | 33.8 | 363 | 12.3 | 387 | 237.1375 | 0.3 | 586.25 | null | null | 1.506576 | 16 | -0.98755 | 2,833,017.113149 | 5,666,034.226298 | 15 | 2.744061 | 1.19173 | 0.157307 | 2,833,017.113149 | 3.943349 | -0.15929 | 1 | 65.706625 | 64.371857 | -3.448397 | -50 | 0 | 41.158349 | -36.979786 | 43.569399 | 50.831 | 52.043689 | 8.697981 | -0.2 | 20.456007 | 3.418781 | -19.461327 | -1.269841 | -0.012698 | 0.987302 | 98.730159 | 31.510107 | -1.545909 | 58.375043 | -38.888889 | 10.658161 | 20.859849 | 28.568743 | 14.256991 | 19.541667 | 14.85 | 14.85 | 11.87304 | 11.87304 | 19.541667 | 13.551082 | 9.613232 | 18.371042 | 16.372581 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 15.475 | 15.4 | 15.45 | 15.475 | -28.289155 | 0.995906 | 13.277143 | -12.076696 | 16.058571 | -0.213956 | 0.940957 | 13.063187 | 0.8854 | 1.193775 | 7.677008 | 0.7 | -8,147,555.864316 | 131,553.838351 | 10,651,611 |
2013-07-24T00:00:00 | ZYLOG | INE225I01026 | EQ | 16.3 | 16.3 | 14.8 | 16.05 | 635,251 | 1,440 | CASH | NSE | 2,013 | jul | 39.535743 | 25.586832 | 1 | 31.1 | 1.101351 | 32.15 | 364 | 12.3 | 387 | 241.24 | 1.5 | 568.5 | null | null | 1.508571 | 17 | -0.942073 | 4,670,855.574706 | 9,341,711.149413 | 16 | 2.775709 | 1.205475 | -0.335407 | 4,670,855.574706 | 4.006245 | 0.35603 | 1 | 63.484528 | 63.71189 | -3.045833 | -50 | -0.166667 | 58.547415 | -31.262951 | 34.597268 | 65.630772 | 47.456744 | 8.076697 | 1.05 | 23.059909 | 3.924582 | -17.631452 | 7 | 0.07 | 1.07 | 107 | 34.368525 | -1.577673 | 66.986743 | -30.952381 | 10.715729 | 20.549536 | 26.515793 | 14.61078 | 18.95 | 14.85 | 14.85 | 12.093658 | 12.093658 | 18.95 | 14.151792 | 10.082361 | 17.772917 | 16.147312 | 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 | 15.8625 | 15.55 | 15.716667 | 15.8 | -20.350692 | 0.996171 | 13.922857 | -6.134177 | 15.32 | -0.107473 | 0.920652 | 13.815385 | 0.8476 | 1.215648 | 7.57413 | 1.5 | -7,724,055.19765 | 283,319.596598 | 11,286,862 |
2013-07-25T00:00:00 | ZYLOG | INE225I01026 | EQ | 16.3 | 16.65 | 15.35 | 15.75 | 177,138 | 1,440 | CASH | NSE | 2,013 | jul | 37.815656 | 29.190676 | 1 | 32 | 1.084691 | 30.55 | 365 | 12.3 | 387 | 255.5775 | 1.3 | 552.1 | null | null | 1.507389 | 16 | -0.999117 | 3,460,254.915915 | 6,920,509.831831 | 15 | 2.75684 | 1.197281 | -0.042024 | 3,460,254.915915 | 3.968627 | 0.042062 | 1 | 61.128398 | 62.750063 | -2.641987 | -50 | -0.423077 | 78.014184 | -33.067919 | 30.498707 | 59.581142 | 43.849644 | 7.49979 | 1.5 | 23.353541 | 3.994255 | -15.65979 | 10.526316 | 0.105263 | 1.105263 | 110.526316 | 33.466041 | -1.606206 | 63.584128 | -35.714286 | 10.750851 | 20.239888 | 24.504719 | 14.824368 | 18.403333 | 14.425 | 14.85 | 12.430165 | 12.430165 | 18.403333 | 14.721184 | 10.480871 | 17.245208 | 15.94086 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 16.0125 | 16 | 15.916667 | 15.875 | -0.023986 | 0.995092 | 14.61 | 0.938056 | 14.397143 | 0.016374 | 0.685274 | 14.626374 | 0.4696 | 1.221673 | 7.756655 | 1.3 | -7,792,185.19765 | 297,971.534372 | 11,109,724 |
2013-07-26T00:00:00 | ZYLOG | INE225I01026 | EQ | 15.95 | 16.2 | 15 | 15 | 70,616 | 1,440 | CASH | NSE | 2,013 | jul | 36.9504 | 32.66783 | 1 | 31.2 | 1.08 | 29.05 | 366 | 12.3 | 387 | 243 | 1.2 | 536.55 | null | null | 1.504228 | 15 | -0.759688 | 1,634,508.686236 | 3,269,017.372472 | 15 | 2.70805 | 1.176091 | 0.650288 | 1,634,508.686236 | 3.872983 | -0.855993 | 1 | 59.09819 | 61.992244 | -2.259295 | -50 | -0.791667 | 61.073826 | -37.487396 | 32.705489 | 55.410904 | 42.818158 | 7.314091 | 1.45 | 21.712945 | 3.708951 | -13.702278 | 10.701107 | 0.107011 | 1.107011 | 110.701107 | 31.256302 | -1.63213 | 53.69621 | -35.294118 | 10.708742 | 19.901831 | 22.79927 | 14.856143 | 17.885 | 14.175 | 14.25 | 12.852148 | 12.852148 | 17.885 | 15.095385 | 10.733036 | 16.771875 | 15.72129 | 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 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 15.5375 | 15.6 | 15.4 | 15.3 | 0.613048 | 0.994066 | 15.03 | 5.598361 | 13.755714 | 0.098022 | 0.452106 | 15.128022 | 0.2044 | 1.220125 | 8.134167 | 1.2 | -7,862,801.19765 | 254,408.460336 | 11,039,108 |
2013-07-29T00:00:00 | ZYLOG | INE225I01026 | EQ | 14.25 | 14.25 | 14.25 | 14.25 | 37,373 | 1,440 | CASH | NSE | 2,013 | jul | 36.498117 | 35.501993 | 1 | 28.5 | 1 | 27.6 | 367 | 12.3 | 387 | 203.0625 | 0 | 521.75 | null | null | 1.500736 | 15 | -0.112594 | 772,087.233543 | 1,544,174.467085 | 14 | 2.656757 | 1.153815 | 0.993641 | 772,087.233542 | 3.774917 | -8.825008 | 1 | 57.541157 | 61.503935 | -1.89391 | -42.857143 | 0 | -2.985075 | -41.637465 | 37.299732 | 61.168171 | 45.399867 | 7.541656 | 1.35 | 20.732625 | 3.444026 | -11.746581 | 10.465116 | 0.104651 | 1.104651 | 110.465116 | 29.181267 | -1.656001 | 47.919585 | -48.484848 | 10.596101 | 19.537197 | 21.326426 | 14.750154 | 17.391667 | 14.175 | 14.175 | 13.231934 | 13.231934 | 17.391667 | 15.195198 | 10.854563 | 16.34375 | 15.486774 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 0.456485 | 0.991997 | 15.187143 | 7.895495 | 13.384286 | 0.138681 | 0.635295 | 15.325824 | 0.4036 | 1.186545 | 8.326629 | 0.75 | -7,862,801.19765 | 213,459.160928 | 11,001,735 |
2013-07-30T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.55 | 13.55 | 13.55 | 13.55 | 12,439 | 1,440 | CASH | NSE | 2,013 | jul | 35.805055 | 37.572118 | 1 | 27.1 | 1 | 26.25 | 368 | 12.3 | 387 | 183.6025 | 0 | 507.7 | null | null | 1.497129 | 14 | 0.554005 | 383,407.173423 | 766,814.346844 | 13 | 2.606387 | 1.131939 | 0.832514 | 383,407.173422 | 3.681032 | 1.502719 | 1 | 56.382931 | 61.244045 | -1.545833 | 42.857143 | 0 | -44.472467 | -45.288278 | 41.325989 | 67.069111 | 47.770094 | 7.702966 | 1.25 | 19.832609 | 3.198024 | -9.79926 | 10.162602 | 0.101626 | 1.101626 | 110.162602 | 27.355861 | -1.67829 | 42.40672 | -62.626263 | 10.425325 | 19.150926 | 20.244794 | 14.547879 | 16.923333 | 14.175 | 14.175 | 16.65 | -16.65 | 16.923333 | 15.022718 | 10.868704 | 15.958542 | 15.238925 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 0.321116 | 0.989248 | 15.1 | 8.037526 | 13.264286 | 0.141209 | 0.927146 | 15.241209 | 0.8596 | 1.151791 | 8.500306 | 0.7 | -7,862,801.19765 | 177,301.79654 | 10,989,296 |
2013-07-31T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.9 | 12.9 | 12.9 | 12.9 | 21,006 | 1,440 | CASH | NSE | 2,013 | jul | 34.668292 | 40.027373 | 1 | 25.8 | 1 | 24.95 | 369 | 12.3 | 387 | 166.41 | 0 | 494.35 | null | null | 1.493432 | 13 | 0.94486 | 200,156.095666 | 400,312.19133 | 12 | 2.557227 | 1.11059 | 0.327474 | 200,156.095664 | 3.591657 | 0.346585 | 1 | 55.560319 | 61.174242 | -1.215064 | 42.857143 | 0 | -77.93667 | -48.509235 | 44.866359 | 76.510805 | 49.943096 | 7.802754 | 0 | 19.007482 | 2.969594 | -7.86743 | 0 | 0 | 1 | 100 | 25.745383 | -1.699382 | 36.896168 | -75.757576 | 10.207714 | 18.747641 | 19.244653 | 14.280264 | 16.478333 | 14.175 | 14.175 | 16.588 | -16.588 | 16.478333 | 14.62834 | 10.796184 | 15.613958 | 14.979355 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.9 | 12.9 | 12.9 | 12.9 | 0.595998 | 0.985736 | 14.78 | 6.096829 | 13.391429 | 0.106813 | 1.011632 | 14.886813 | 1.0234 | 1.115949 | 8.650769 | 0.65 | -7,862,801.19765 | 146,391.802332 | 10,968,290 |
2013-08-01T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.8 | 12.8 | 12.3 | 12.3 | 21,280 | 1,440 | CASH | NSE | 2,013 | aug | 33.201853 | 43.132791 | 1 | 25.1 | 1.04065 | 23.75 | 370 | 12.3 | 399 | 157.44 | 0.5 | 481.7 | null | null | 1.489674 | 13 | 0.964733 | 109,847.994338 | 219,695.988672 | 12 | 2.509599 | 1.089905 | -0.263232 | 109,847.994334 | 3.507136 | -0.272855 | 1 | 55.019316 | 61.261696 | -0.901603 | 42.857143 | -1 | -92.572265 | -51.356029 | 47.98628 | 84.056419 | 51.931146 | 7.845415 | -1.2 | 18.252585 | 2.75748 | -5.958736 | -8.888889 | -0.088889 | 0.911111 | 91.111111 | 24.321986 | -1.719593 | 31.463509 | -87.878788 | 9.953561 | 18.331664 | 18.148808 | 13.971324 | 16.056667 | 14.175 | 14.175 | 16.44048 | -16.44048 | 16.056667 | 14.080456 | 10.655448 | 15.308125 | 14.709785 | 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 | 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 | 12.55 | 12.55 | 12.466667 | 12.425 | 0.108986 | 0.982424 | 14.244286 | 2.183737 | 13.748571 | 0.038132 | 0.95551 | 14.282418 | 0.913 | 1.079096 | 8.773136 | 0.6 | -7,884,081.19765 | 113,667.549944 | 10,947,010 |
2013-08-02T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.7 | 11.7 | 11.7 | 11.7 | 45,072 | 1,440 | CASH | NSE | 2,013 | aug | 31.561048 | 45.215553 | 1 | 23.4 | 1 | 22.6 | 371 | 11.7 | 400 | 136.89 | 0 | 469.65 | null | null | 1.485533 | 12 | 0.647596 | 60,285.857497 | 120,571.714986 | 11 | 2.459589 | 1.068186 | -0.761984 | 60,285.857489 | 3.420526 | -1.176634 | 1 | 54.730364 | 61.486573 | -0.703526 | -42.857143 | 0 | -120.77102 | -54.089553 | 50.973987 | 89.049448 | 53.902764 | 7.885028 | -2.45 | 17.503927 | 2.560517 | -4.743074 | -17.314488 | -0.173145 | 0.826855 | 82.685512 | 22.955224 | -1.73921 | 21.852819 | -100 | 9.665988 | 17.903814 | 17.166131 | 13.629884 | 15.655 | 13.875 | 14.175 | 16.192051 | -16.192051 | 15.655 | 13.440045 | 10.453819 | 15.039167 | 14.42871 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.7 | 11.7 | 11.7 | 11.7 | 0.027668 | 0.978005 | 13.497143 | -3.640615 | 14.324286 | -0.063626 | 0.898554 | 13.433516 | 0.8074 | 1.044875 | 8.930552 | 0.6 | -7,884,081.19765 | 89,946.942154 | 10,901,938 |
2013-08-05T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.15 | 12.25 | 11.15 | 11.2 | 726,310 | 1,440 | CASH | NSE | 2,013 | aug | 29.846866 | 46.291598 | 1 | 23.4 | 1.098655 | 21.5 | 372 | 11.2 | 401 | 136.5875 | 1.1 | 458.25 | null | null | 1.481747 | 12 | 0.203005 | 36,565.220924 | 73,130.441833 | 11 | 2.415914 | 1.049218 | -0.979178 | 36,565.22091 | 3.34664 | -4.82342 | 1 | 53.883373 | 61.442338 | -0.614423 | -50 | 0.045455 | -121.448999 | -56.293704 | 42.872497 | 71.338723 | 49.864655 | 7.321812 | -3.65 | 19.93836 | 2.927623 | -4.222281 | -24.579125 | -0.245791 | 0.754209 | 75.420875 | 21.853148 | -1.758421 | 18.009388 | -99.090909 | 9.360356 | 17.47131 | 16.19493 | 13.280112 | 15.275 | 13.625 | 13.9 | 15.832687 | -15.832687 | 15.275 | 12.76453 | 10.216045 | 14.805625 | 14.14129 | 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 | 100 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.4375 | 11.7 | 11.533333 | 11.45 | 0.016933 | 0.974192 | 12.57 | -10.98871 | 15.094286 | -0.194176 | 0.835225 | 12.375824 | 0.6976 | 1.048812 | 9.364394 | 1.1 | -8,544,363.015832 | -138,023.607014 | 10,175,628 |
2013-08-06T00:00:00 | ZYLOG | INE225I01026 | EQ | 10.95 | 11.35 | 10.65 | 10.65 | 156,076 | 1,440 | CASH | NSE | 2,013 | aug | 28.22422 | 40.765363 | 1 | 22 | 1.065728 | 20.45 | 373 | 10.65 | 402 | 120.8775 | 0.7 | 447.4 | null | null | 1.477174 | 11 | -0.338737 | 21,096.297286 | 42,192.594549 | 10 | 2.36556 | 1.02735 | -0.940881 | 21,096.297263 | 3.263434 | 2.777615 | 1 | 53.300556 | 61.20243 | -0.638782 | -57.142857 | -0.428571 | -137.289122 | -58.645655 | 45.72393 | 61.506501 | 50.917687 | 7.298825 | -4.9 | 18.964709 | 2.718507 | -4.471818 | -31.511254 | -0.315113 | 0.684887 | 68.488746 | 20.677173 | -1.777438 | 15.767191 | -100 | 9.031867 | 17.031226 | 15.342101 | 12.916211 | 14.913333 | 13.35 | 13.65 | 15.364418 | -15.364418 | 14.913333 | 12.086566 | 9.936746 | 14.605625 | 13.842903 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10.9 | 11 | 10.883333 | 10.825 | 0.002826 | 0.972001 | 11.618571 | -17.527376 | 15.724286 | -0.315824 | 0.792465 | 11.302747 | 0.628 | 1.023897 | 9.614056 | 0.7 | -8,700,439.015832 | -268,397.231036 | 10,019,552 |
2013-08-07T00:00:00 | ZYLOG | INE225I01026 | EQ | 10.65 | 11.15 | 10.25 | 11.15 | 74,300 | 1,440 | CASH | NSE | 2,013 | aug | 26.771615 | 21.19196 | 1 | 21.4 | 1.087805 | 19.45 | 374 | 10.65 | 402 | 114.2875 | 0.9 | 438.1 | null | null | 1.48135 | 12 | 0.153813 | 34,781.914057 | 69,563.828099 | 11 | 2.411439 | 1.047275 | -0.9881 | 34,781.914042 | 3.339162 | -6.424048 | 1 | 52.919209 | 60.742709 | -0.731731 | -64.285714 | 0.555556 | -115.507982 | -50.705909 | 47.961701 | 56.628961 | 50.507719 | 7.17748 | -4.9 | 17.763622 | 2.524328 | -5.200929 | -30.529595 | -0.305296 | 0.694704 | 69.470405 | 24.647045 | -1.795625 | 26.332247 | -85.9375 | 8.813566 | 16.651792 | 14.708323 | 12.717942 | 14.603333 | 13.35 | 13.45 | 14.798688 | -14.798688 | 14.603333 | 11.545118 | 9.810804 | 14.436667 | 13.600108 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 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 | 10.8 | 10.7 | 10.85 | 10.925 | 0.009313 | 0.971219 | 10.945714 | -21.480456 | 16.061429 | -0.393516 | 0.559464 | 10.552198 | 0.313 | 1.015047 | 9.103562 | 0.9 | -8,626,139.015832 | -273,691.238041 | 10,093,852 |
2013-08-08T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.7 | 11.7 | 11.3 | 11.7 | 17,553 | 1,440 | CASH | NSE | 2,013 | aug | 25.44729 | -27.896668 | 1 | 23 | 1.035398 | 18.5 | 375 | 10.65 | 402 | 132.21 | 0.4 | 430.35 | null | null | 1.485533 | 12 | 0.647596 | 60,285.857497 | 120,571.714986 | 11 | 2.459589 | 1.068186 | -0.761984 | 60,285.857489 | 3.420526 | -1.176634 | 1 | 51.956995 | 59.683242 | -0.889103 | -64.285714 | 0 | -72.065558 | -42.271151 | 39.448211 | 55.09101 | 48.486765 | 6.664803 | -4.05 | 21.054127 | 2.894019 | -6.393768 | -25.714286 | -0.257143 | 0.742857 | 74.285714 | 28.864424 | -1.812382 | 33.01547 | -77.34375 | 8.700928 | 16.332321 | 14.20637 | 12.629374 | 14.345 | 13.35 | 13.45 | 14.161872 | -14.161872 | 14.345 | 11.23593 | 9.827317 | 14.291667 | 13.412796 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | -100 | 100 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 11.6 | 11.5 | 11.566667 | 11.6 | 0.594442 | 0.971323 | 10.574286 | -22.964135 | 16.082857 | -0.423736 | 0.393192 | 10.150549 | 0.1546 | 0.98183 | 8.391705 | 0.55 | -8,608,586.015832 | -245,390.901085 | 10,111,405 |
2013-08-12T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.25 | 12.25 | 12.25 | 12.25 | 11,815 | 1,440 | CASH | NSE | 2,013 | aug | 24.206176 | 312.945823 | 1 | 24.5 | 1 | 17.6 | 376 | 10.65 | 402 | 150.0625 | 0 | 424.1 | null | null | 1.489344 | 13 | 0.950371 | 104,490.644437 | 208,981.28887 | 12 | 2.505526 | 1.088136 | -0.311119 | 104,490.644432 | 3.5 | -0.327366 | 1 | 50.482321 | 58.094473 | -1.034615 | -64.285714 | 0 | -38.353456 | -34.183435 | 31.311556 | 51.750439 | 46.483749 | 6.188746 | -2.75 | 24.315426 | 3.237303 | -7.532904 | -18.333333 | -0.183333 | 0.816667 | 81.666667 | 32.908283 | -1.827174 | 39.966341 | -68.75 | 8.683517 | 16.068946 | 13.813094 | 12.604877 | 14.136667 | 13.35 | 13.45 | 13.61421 | -13.61421 | 14.136667 | 11.184488 | 9.967331 | 14.163542 | 13.277634 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 0.845194 | 0.97188 | 10.514286 | -22.018192 | 15.771429 | -0.404396 | 0.543507 | 10.10989 | 0.2954 | 0.950985 | 7.763139 | 0.55 | -8,608,586.015832 | -211,505.226777 | 10,123,220 |
2013-08-13T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.85 | 12.85 | 12.1 | 12.85 | 128,755 | 1,440 | CASH | NSE | 2,013 | aug | 23.055081 | -43.292876 | 1 | 24.95 | 1.061983 | 17.4 | 380 | 10.65 | 402 | 155.485 | 0.75 | 419.35 | null | null | 1.493132 | 13 | 0.960046 | 190,394.367691 | 380,788.735379 | 12 | 2.553344 | 1.108903 | 0.279842 | 190,394.367688 | 3.58469 | 0.291488 | 1 | 48.511272 | 55.9979 | -1.101282 | -64.285714 | 0 | -17.308686 | -25.782954 | 22.887632 | 51.823713 | 43.825064 | 5.746693 | -1.4 | 27.500362 | 3.606067 | -8.121779 | -9.824561 | -0.098246 | 0.901754 | 90.175439 | 37.108523 | -1.839491 | 48.168745 | -59.375 | 8.758047 | 15.861272 | 13.523723 | 12.615771 | 13.978333 | 13.35 | 13.45 | 13.14322 | -13.14322 | 13.978333 | 11.371946 | 10.223031 | 14.045208 | 13.194624 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 12.6625 | 12.475 | 12.6 | 12.6625 | 0.934496 | 0.9754 | 10.782857 | -18.438726 | 15.117143 | -0.333407 | 0.778203 | 10.449451 | 0.6056 | 0.936629 | 7.288938 | 0.75 | -8,479,831.015832 | -137,447.657581 | 10,251,975 |
2013-08-14T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.4 | 13.45 | 13.05 | 13.45 | 99,735 | 1,440 | CASH | NSE | 2,013 | aug | 22.027371 | -27.964257 | 1 | 26.5 | 1.030651 | 17.4 | 380 | 10.65 | 402 | 175.5225 | 0.4 | 416.05 | null | null | 1.496583 | 14 | 0.63435 | 346,921.156857 | 693,842.313712 | 13 | 2.598979 | 1.128722 | 0.773046 | 346,921.156855 | 3.667424 | 1.218644 | 1 | 46.113776 | 53.621087 | -1.111218 | -64.285714 | 0.125 | 28.296627 | -17.838277 | 14.946338 | 30.817231 | 41.766932 | 5.336215 | -0.1 | 30.905121 | 3.948491 | -8.267754 | -0.738007 | -0.00738 | 0.99262 | 99.261993 | 41.080862 | -1.848878 | 53.75038 | -50 | 8.915224 | 15.705706 | 13.342929 | 12.63917 | 13.868333 | 13.2 | 13.45 | 10.25 | 10.25 | 13.868333 | 11.753474 | 10.578259 | 13.929583 | 13.160538 | 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 | 0 | 13.3375 | 13.25 | 13.316667 | 13.35 | 1.514795 | 0.973141 | 11.354286 | -12.239154 | 14.174286 | -0.216923 | 0.813388 | 11.137363 | 0.6616 | 0.912584 | 6.785008 | 0.6 | -8,380,096.015832 | -62,922.274038 | 10,351,710 |
2013-08-16T00:00:00 | ZYLOG | INE225I01026 | EQ | 14 | 14 | 12.8 | 12.8 | 76,801 | 1,440 | CASH | NSE | 2,013 | aug | 21.142111 | -4.128602 | 1 | 26.8 | 1.09375 | 17.4 | 380 | 10.65 | 402 | 179.2 | 1.2 | 412.9 | null | null | 1.49283 | 13 | 0.972833 | 181,108.724807 | 362,217.449611 | 12 | 2.549445 | 1.10721 | 0.23151 | 181,108.724804 | 3.577709 | 0.237975 | 1 | 43.395164 | 51.246677 | -1.11859 | -64.285714 | -1 | 39.750142 | -23.477151 | 8.053201 | 18.276953 | 37.930289 | 4.955056 | -0.1 | 32.276403 | 4.216456 | -8.393458 | -0.775194 | -0.007752 | 0.992248 | 99.224806 | 38.261425 | -1.85602 | 50.784171 | -57.142857 | 8.990484 | 15.518241 | 13.272386 | 12.643472 | 13.763333 | 12.825 | 13.225 | 10.314 | 10.314 | 13.763333 | 12.130304 | 10.792002 | 13.805417 | 13.091613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 13.4 | 13.4 | 13.2 | 13.1 | 8.851477 | 0.969655 | 11.79 | -6.699973 | 13.317143 | -0.117473 | 0.59279 | 11.672527 | 0.3514 | 0.933113 | 7.289948 | 1.2 | -8,456,897.015832 | -51,151.092222 | 10,274,909 |
2013-08-19T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.2 | 12.45 | 12.2 | 12.2 | 17,059 | 1,440 | CASH | NSE | 2,013 | aug | 20.408937 | 23.081914 | 1 | 24.65 | 1.020492 | 17.4 | 380 | 10.65 | 402 | 151.89 | 0.25 | 408.4 | null | null | 1.489012 | 13 | 0.933634 | 99,394.575574 | 198,789.151143 | 12 | 2.501436 | 1.08636 | -0.358229 | 99,394.575569 | 3.49285 | -0.383694 | 1 | 41.302989 | 49.422073 | -1.123397 | -57.142857 | 0 | -8.221892 | -28.364504 | 14.104719 | 19.211618 | 40.855697 | 5.201124 | -0.1 | 30.755184 | 3.915281 | -8.498206 | -0.813008 | -0.00813 | 0.99187 | 99.186992 | 35.817748 | -1.861495 | 52.213811 | -51.25 | 8.997282 | 15.304161 | 13.236291 | 12.624446 | 13.613333 | 12.45 | 12.25 | 10.46144 | 10.46144 | 13.613333 | 12.359821 | 10.889199 | 13.666042 | 12.990753 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 100 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.2625 | 12.325 | 12.283333 | 12.2625 | 0.518697 | 0.969166 | 12.048571 | -2.686524 | 12.658571 | -0.046923 | 0.457602 | 12.001648 | 0.2094 | 0.90932 | 7.453439 | 0.6 | -8,473,956.015832 | -47,113.373095 | 10,257,850 |
2013-08-20T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.6 | 11.8 | 11.6 | 11.6 | 142,217 | 1,440 | CASH | NSE | 2,013 | aug | 19.841281 | 38.092906 | 1 | 23.4 | 1.017241 | 16.55 | 381 | 10.65 | 402 | 136.88 | 0.2 | 402.6 | null | null | 1.484802 | 12 | 0.56829 | 54,548.899643 | 109,097.799277 | 11 | 2.451005 | 1.064458 | -0.822829 | 54,548.899634 | 3.405877 | -1.447904 | 1 | 39.766338 | 48.074634 | -1.129808 | -50 | 0 | -49.697549 | -32.974567 | 19.789865 | 18.028502 | 43.712644 | 5.429615 | -0.1 | 29.269564 | 3.635618 | -8.613107 | -0.854701 | -0.008547 | 0.991453 | 99.145299 | 33.512716 | -1.865829 | 44.160527 | -64 | 8.941639 | 15.065183 | 13.174154 | 12.560775 | 13.42 | 12.1 | 12.125 | 10.602982 | 10.602982 | 13.42 | 12.381685 | 10.883004 | 13.516458 | 12.86086 | 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 | 100 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.65 | 11.7 | 11.666667 | 11.65 | 0.463702 | 0.967449 | 12.125714 | -0.339993 | 12.202857 | -0.005934 | 0.629762 | 12.11978 | 0.3966 | 0.887225 | 7.648494 | 0.6 | -8,616,173.015832 | -86,429.408626 | 10,115,633 |
2013-08-21T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.6 | 12.15 | 11.05 | 11.05 | 265,903 | 1,440 | CASH | NSE | 2,013 | aug | 19.430258 | 58.662201 | 1 | 23.2 | 1.099548 | 16.05 | 393 | 10.65 | 402 | 134.2575 | 1.1 | 397.1 | null | null | 1.480544 | 12 | 0.054399 | 31,471.977311 | 62,943.954606 | 11 | 2.40243 | 1.043362 | -0.998519 | 31,471.977295 | 3.324154 | -18.355523 | 1 | 38.690831 | 47.125575 | -1.137821 | 35.714286 | -0.5 | -62.411348 | -36.978298 | 24.709241 | 15.58583 | 44.260066 | 5.591785 | -0.15 | 26.721147 | 3.375931 | -8.738246 | -1.339286 | -0.013393 | 0.986607 | 98.660714 | 31.510851 | -1.869454 | 34.947583 | -78.666667 | 8.83533 | 14.806139 | 12.998598 | 12.471879 | 13.236667 | 12.05 | 12.125 | 10.738863 | 10.738863 | 13.236667 | 12.201981 | 10.794329 | 13.363542 | 12.707957 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 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 | 11.4625 | 11.6 | 11.416667 | 11.325 | 0.43865 | 0.960761 | 12.037143 | 0.45332 | 11.934286 | 0.007912 | 0.848882 | 12.045055 | 0.7206 | 0.902423 | 8.166728 | 1.1 | -8,882,076.015832 | -179,261.522377 | 9,849,730 |
2013-08-22T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.05 | 11.6 | 10.9 | 11.6 | 89,217 | 1,440 | CASH | NSE | 2,013 | aug | 19.127754 | 69.085915 | 1 | 22.5 | 1.06422 | 16.05 | 393 | 10.65 | 402 | 126.44 | 0.7 | 392.95 | null | null | 1.484802 | 12 | 0.56829 | 54,548.899643 | 109,097.799277 | 11 | 2.451005 | 1.064458 | -0.822829 | 54,548.899634 | 3.405877 | -1.447904 | 1 | 37.787306 | 46.403311 | -1.096154 | 35.714286 | 0.785714 | -58.981139 | -28.699151 | 26.041481 | 15.057078 | 42.974458 | 5.342372 | 0.95 | 25.216518 | 3.134793 | -8.450704 | 8.920188 | 0.089202 | 1.089202 | 108.920188 | 35.650425 | -1.871733 | 38.24838 | -64 | 8.820194 | 14.599291 | 12.775842 | 12.436761 | 13.098333 | 12.05 | 12.125 | 10.869309 | 10.869309 | 13.098333 | 11.985983 | 10.832147 | 13.212083 | 12.602366 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.2875 | 11.25 | 11.366667 | 11.425 | 0.084313 | 0.957601 | 12.068571 | 1.548498 | 11.717143 | 0.027033 | 0.598331 | 12.095604 | 0.358 | 0.887965 | 7.654868 | 0.7 | -8,792,859.015832 | -172,554.566877 | 9,938,947 |
2013-08-23T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.15 | 12.15 | 11.75 | 11.85 | 110,895 | 1,440 | CASH | NSE | 2,013 | aug | 18.874543 | 79.511592 | 1 | 23.9 | 1.034043 | 16.05 | 393 | 10.65 | 402 | 142.7625 | 0.4 | 389.8 | null | null | 1.486608 | 12 | 0.754194 | 70,042.173591 | 140,084.347176 | 11 | 2.472328 | 1.073718 | -0.656652 | 70,042.173584 | 3.442383 | -0.870667 | 1 | 36.360354 | 45.545359 | -1.024679 | 35.714286 | -0.75 | 2.255069 | -25.000796 | 17.809984 | 20.119867 | 41.02003 | 4.960774 | 0.7 | 28.617583 | 3.460879 | -7.910234 | 6.278027 | 0.06278 | 1.06278 | 106.278027 | 37.499602 | -1.872388 | 34.64018 | -57.333333 | 8.849735 | 14.421918 | 12.544803 | 12.419648 | 12.993333 | 12.05 | 12.125 | 10.9 | 10.9 | 12.993333 | 11.831232 | 10.92545 | 13.065417 | 12.521828 | 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 | 11.975 | 11.95 | 11.916667 | 11.9 | 0.513671 | 0.956222 | 12.115714 | 2.246605 | 11.605714 | 0.039231 | 0.376032 | 12.154945 | 0.1414 | 0.863824 | 7.289657 | 0.55 | -8,848,306.515832 | -171,766.419911 | 10,049,842 |
2013-08-26T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.9 | 12.3 | 11.4 | 11.65 | 48,812 | 1,440 | CASH | NSE | 2,013 | aug | 18.622812 | 91.74772 | 1 | 23.7 | 1.078947 | 16.05 | 393 | 10.65 | 402 | 140.22 | 0.9 | 387.2 | null | null | 1.485169 | 12 | 0.608704 | 57,345.681533 | 114,691.363058 | 11 | 2.455306 | 1.066326 | -0.793398 | 57,345.681524 | 3.41321 | -1.303422 | 1 | 35.286824 | 44.585099 | -0.893269 | 35.714286 | -0.277778 | -13.379205 | -26.812733 | 21.33093 | 20.078046 | 40.861904 | 4.956433 | -0.05 | 26.494217 | 3.213673 | -6.921472 | -0.42735 | -0.004274 | 0.995726 | 99.57265 | 36.593634 | -1.87161 | 30.73915 | -62.666667 | 8.863101 | 14.243084 | 12.332895 | 12.401154 | 12.906667 | 12.05 | 12.125 | 10.9 | 10.9 | 12.906667 | 11.724469 | 10.9847 | 12.924792 | 12.435161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.8125 | 11.85 | 11.783333 | 11.75 | 0.622419 | 0.954311 | 12.038571 | 1.59883 | 11.675714 | 0.027912 | 0.266458 | 12.066484 | 0.071 | 0.866408 | 7.436981 | 0.9 | -8,870,000.738054 | -162,731.57414 | 10,001,030 |
2013-08-27T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.65 | 11.8 | 11.1 | 11.1 | 72,387 | 1,440 | CASH | NSE | 2,013 | aug | 18.357037 | 197.880556 | 1 | 22.9 | 1.063063 | 16.05 | 393 | 10.65 | 402 | 130.98 | 0.7 | 384.75 | null | null | 1.480949 | 12 | 0.104236 | 33,085.580092 | 66,171.160168 | 11 | 2.406945 | 1.045323 | -0.994553 | 33,085.580077 | 3.331666 | -9.541352 | 1 | 34.503727 | 43.902141 | -0.805128 | 35.714286 | -0.785714 | -61.086142 | -31.699564 | 24.323466 | 29.896434 | 40.97865 | 4.902402 | -1.15 | 24.943981 | 2.984125 | -6.283456 | -9.387755 | -0.093878 | 0.906122 | 90.612245 | 34.150218 | -1.869924 | 32.219864 | -77.333333 | 8.81772 | 14.040305 | 12.11424 | 12.371668 | 12.825 | 12.05 | 12.125 | 11.024 | 11.024 | 12.825 | 11.591273 | 10.949685 | 12.789792 | 12.318602 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.4125 | 11.45 | 11.333333 | 11.275 | 0.520812 | 0.954837 | 11.75 | -0.881404 | 11.95 | -0.015385 | 0.317805 | 11.734615 | 0.101 | 0.854522 | 7.698396 | 0.7 | -8,942,387.738054 | -167,273.948676 | 9,928,643 |
2013-08-28T00:00:00 | ZYLOG | INE225I01026 | EQ | 11 | 11.15 | 10.55 | 10.6 | 130,247 | 1,440 | CASH | NSE | 2,013 | aug | 18.097067 | 263.670644 | 1 | 21.7 | 1.056872 | 16.05 | 393 | 10.6 | 416 | 117.6325 | 0.6 | 382.45 | null | null | 1.476735 | 11 | -0.385338 | 20,067.418728 | 40,134.837431 | 10 | 2.360854 | 1.025306 | -0.922775 | 20,067.418703 | 3.255764 | 2.394716 | 1 | 34.154176 | 43.536693 | -0.760256 | 35.714286 | -0.666667 | -121.136406 | -35.890456 | 29.610017 | 30.480909 | 43.576085 | 5.102231 | -2.25 | 23.665762 | 2.770973 | -5.997168 | -17.509728 | -0.175097 | 0.824903 | 82.490272 | 32.054772 | -1.867757 | 32.466508 | -90.666667 | 8.725071 | 13.818349 | 11.931374 | 12.333911 | 12.748333 | 12.025 | 12.125 | 14 | -14 | 12.748333 | 11.384498 | 10.840453 | 12.66 | 12.175054 | 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 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10.825 | 10.85 | 10.766667 | 10.725 | 0.904919 | 0.958057 | 11.257143 | -5.180236 | 12.435714 | -0.090659 | 0.453211 | 11.166484 | 0.2054 | 0.836342 | 7.890018 | 0.6 | -9,050,926.90472 | -188,460.659591 | 9,798,396 |
2013-08-29T00:00:00 | ZYLOG | INE225I01026 | EQ | 11 | 11.1 | 10.55 | 10.95 | 72,798 | 1,440 | CASH | NSE | 2,013 | aug | 17.855915 | 286.265425 | 1 | 21.65 | 1.052133 | 16.05 | 393 | 10.6 | 416 | 117.105 | 0.55 | 381.1 | null | null | 1.479725 | 11 | -0.045559 | 28,477.022692 | 56,954.045366 | 10 | 2.393339 | 1.039414 | -0.998962 | 28,477.022674 | 3.309078 | 21.927004 | 1 | 33.829593 | 42.893294 | -0.71859 | 35.714286 | -0.090909 | -110.567297 | -29.882637 | 29.610017 | 35.735971 | 41.477861 | 4.737785 | -2.5 | 22.526237 | 2.573047 | -5.736363 | -18.587361 | -0.185874 | 0.814126 | 81.412639 | 35.058681 | -1.864624 | 35.942365 | -88.405797 | 8.695499 | 13.633295 | 11.794766 | 12.316225 | 12.703333 | 12.025 | 12.275 | 13.931 | -13.931 | 12.703333 | 11.188335 | 10.819856 | 12.538542 | 12.059032 | 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 | 80 | 80 | 0 | 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 | 10.9 | 10.825 | 10.866667 | 10.8875 | 1.018429 | 0.962522 | 10.927143 | -7.926379 | 12.737143 | -0.139231 | 0.458912 | 10.787912 | 0.2106 | 0.815889 | 7.45104 | 0.55 | -9,017,836.90472 | -169,466.526821 | 9,871,194 |
2013-08-30T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.3 | 11.45 | 10.95 | 11.05 | 56,444 | 1,440 | CASH | NSE | 2,013 | aug | 17.611425 | 303.251748 | 1 | 22.4 | 1.045662 | 16.05 | 393 | 10.6 | 416 | 125.3775 | 0.5 | 379.25 | null | null | 1.480544 | 12 | 0.054399 | 31,471.977311 | 62,943.954606 | 11 | 2.40243 | 1.043362 | -0.998519 | 31,471.977295 | 3.324154 | -18.355523 | 1 | 33.074291 | 41.778306 | -0.695513 | -64.285714 | -0.5 | -73.376046 | -28.139516 | 23.255366 | 37.495881 | 39.610591 | 4.399372 | -1.75 | 24.663432 | 2.739258 | -5.629929 | -13.671875 | -0.136719 | 0.863281 | 86.328125 | 35.930242 | -1.860355 | 38.117362 | -85.507246 | 8.69149 | 13.46663 | 11.706944 | 12.293804 | 12.641667 | 12.025 | 12.275 | 13.86338 | -13.86338 | 12.641667 | 11.047767 | 10.830954 | 12.423542 | 11.952366 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.1875 | 11.2 | 11.15 | 11.125 | 0.740351 | 0.966168 | 10.707143 | -9.421477 | 12.864286 | -0.165934 | 0.338526 | 10.541209 | 0.1146 | 0.793325 | 7.179415 | 0.5 | -9,051,703.30472 | -157,065.824613 | 9,927,638 |
2013-09-02T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.6 | 11.6 | 10.65 | 10.85 | 79,659 | 1,440 | CASH | NSE | 2,013 | sep | 17.35197 | -28.124882 | 1 | 22.25 | 1.089202 | 16.05 | 393 | 10.6 | 416 | 123.54 | 0.95 | 376.6 | null | null | 1.47889 | 11 | -0.145061 | 25,767.075688 | 51,534.151356 | 10 | 2.384165 | 1.03543 | -0.989423 | 25,767.075668 | 3.293934 | 6.820752 | 1 | 32.610289 | 40.56078 | -0.712179 | -64.285714 | -0.789474 | -75.562588 | -30.158373 | 26.578254 | 34.919323 | 38.93316 | 4.385131 | -1.35 | 22.583189 | 2.543596 | -5.859705 | -11.065574 | -0.110656 | 0.889344 | 88.934426 | 34.920814 | -1.855124 | 29.168922 | -91.304348 | 8.672825 | 13.297816 | 11.683627 | 12.254405 | 12.553333 | 12.025 | 12.275 | 13.797112 | -13.797112 | 12.553333 | 10.941561 | 10.814722 | 12.312292 | 11.836774 | 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 | 11.175 | 11.125 | 11.033333 | 10.9875 | 0.743946 | 0.965941 | 10.532857 | -10.057539 | 12.838571 | -0.177363 | 0.1772 | 10.355495 | 0.0314 | 0.804516 | 7.414898 | 0.95 | -9,097,821.673141 | -152,388.125061 | 9,847,979 |
2013-09-03T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.3 | 11.3 | 10.75 | 10.8 | 64,656 | 1,440 | CASH | NSE | 2,013 | sep | 17.113583 | -7.97949 | 1 | 22.05 | 1.051163 | 16.05 | 393 | 10.6 | 416 | 121.475 | 0.55 | 373.25 | null | null | 1.478467 | 11 | -0.19433 | 24,510.400578 | 49,020.801136 | 10 | 2.379546 | 1.033424 | -0.980936 | 24,510.400558 | 3.286335 | 5.047788 | 1 | 32.179429 | 39.146603 | -0.688462 | -64.285714 | -0.909091 | -75.791227 | -30.682675 | 26.578254 | 26.450998 | 36.988043 | 4.071908 | -0.8 | 21.454923 | 2.361911 | -5.754702 | -6.896552 | -0.068966 | 0.931034 | 93.103448 | 34.658662 | -1.848929 | 24.57495 | -92.753623 | 8.65931 | 13.136666 | 11.672141 | 12.19808 | 12.441667 | 12.025 | 12.275 | 13.73217 | -13.73217 | 12.441667 | 10.858606 | 10.801129 | 12.2025 | 11.723656 | 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 | 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 | 11.0375 | 11.025 | 10.95 | 10.9125 | 0.676284 | 0.966492 | 10.471429 | -9.32954 | 12.607143 | -0.164286 | 0.151658 | 10.307143 | 0.023 | 0.786337 | 7.280895 | 0.55 | -9,150,722.036778 | -153,452.988668 | 9,783,323 |
2013-09-04T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.2 | 11.2 | 10.35 | 10.45 | 88,954 | 1,440 | CASH | NSE | 2,013 | sep | 16.935082 | 8.849322 | 1 | 21.55 | 1.082126 | 16.05 | 393 | 10.45 | 421 | 115.92 | 0.85 | 368.85 | null | null | 1.475393 | 11 | -0.518909 | 17,272.187369 | 34,544.374709 | 10 | 2.346602 | 1.019116 | -0.854829 | 17,272.18734 | 3.232646 | 1.647359 | 1 | 32.108444 | 37.751804 | -0.659295 | -92.857143 | -0.882353 | -103.495881 | -34.395334 | 31.185644 | 18.269887 | 37.761153 | 4.181057 | -0.6 | 19.80788 | 2.193203 | -5.592713 | -5.429864 | -0.054299 | 0.945701 | 94.570136 | 32.802333 | -1.842106 | 20.696426 | -97.260274 | 8.612688 | 12.963333 | 11.640588 | 12.095424 | 12.295 | 11.625 | 12.175 | 13.668527 | -13.668527 | 12.295 | 10.756756 | 10.734861 | 12.090625 | 11.595161 | 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 | 10.8 | 10.775 | 10.666667 | 10.6125 | 0.488711 | 0.965217 | 10.464286 | -7.543085 | 12.185714 | -0.132418 | 0.203961 | 10.331868 | 0.0416 | 0.790884 | 7.568269 | 0.85 | -9,218,745.683837 | -161,582.230693 | 9,694,369 |
2013-09-05T00:00:00 | ZYLOG | INE225I01026 | EQ | 10.7 | 10.9 | 10.4 | 10.7 | 101,159 | 1,440 | CASH | NSE | 2,013 | sep | 16.812053 | 21.850656 | 1 | 21.3 | 1.048077 | 16.05 | 393 | 10.45 | 421 | 113.36 | 0.5 | 364 | null | null | 1.477609 | 11 | -0.291289 | 22,177.927576 | 44,355.85513 | 10 | 2.370244 | 1.029384 | -0.956635 | 22,177.927554 | 3.271085 | 3.284141 | 1 | 32.04253 | 36.67276 | -0.597756 | -92.857143 | 0 | -100.392157 | -29.077316 | 31.185644 | 19.593411 | 36.009951 | 3.88241 | -0.9 | 18.889274 | 2.036546 | -5.130109 | -7.758621 | -0.077586 | 0.922414 | 92.241379 | 35.461342 | -1.834286 | 26.385755 | -83.333333 | 8.610752 | 12.817311 | 11.581765 | 11.996227 | 12.133333 | 11.325 | 11.4 | 13.535786 | -13.535786 | 12.133333 | 10.677019 | 10.730802 | 11.975625 | 11.492258 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 100 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10.675 | 10.65 | 10.666667 | 10.675 | 0.292032 | 0.963479 | 10.514286 | -5.804086 | 11.835714 | -0.101648 | 0.196469 | 10.412637 | 0.0386 | 0.770107 | 7.197258 | 0.5 | -9,198,513.883837 | -143,781.145094 | 9,795,528 |
2013-09-06T00:00:00 | ZYLOG | INE225I01026 | EQ | 10.9 | 11.7 | 10.35 | 11.1 | 148,154 | 1,440 | CASH | NSE | 2,013 | sep | 16.737924 | 31.568147 | 1 | 22.05 | 1.130435 | 15.75 | 394 | 10.45 | 421 | 121.095 | 1.35 | 359.05 | null | null | 1.480949 | 12 | 0.104236 | 33,085.580092 | 66,171.160168 | 11 | 2.406945 | 1.045323 | -0.994553 | 33,085.580077 | 3.331666 | -9.541352 | 1 | 30.790708 | 35.278523 | -0.499359 | -100 | 0.148148 | -27.367711 | -20.838309 | 14.517025 | 28.39528 | 31.731121 | 3.605095 | -0.75 | 23.686178 | 2.691078 | -4.320577 | -6.329114 | -0.063291 | 0.936709 | 93.670886 | 39.580845 | -1.824967 | 33.865422 | -61.538462 | 8.667703 | 12.706517 | 11.496471 | 11.92981 | 11.968333 | 11.15 | 11.325 | 13.408354 | -13.408354 | 11.968333 | 10.674783 | 10.807897 | 11.862292 | 11.425591 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.0125 | 11.025 | 11.05 | 11.0625 | -0.069409 | 0.956257 | 10.641429 | -4.004173 | 11.551429 | -0.07 | 0.211187 | 10.571429 | 0.0446 | 0.811528 | 7.311059 | 1.35 | -9,182,052.328281 | -118,190.101937 | 9,943,682 |
2013-09-10T00:00:00 | ZYLOG | INE225I01026 | EQ | 11 | 11.85 | 11 | 11.7 | 111,744 | 1,440 | CASH | NSE | 2,013 | sep | 16.71548 | 39.179716 | 1 | 22.85 | 1.077273 | 15 | 395 | 10.45 | 421 | 130.35 | 0.85 | 355 | null | null | 1.485533 | 12 | 0.647596 | 60,285.857497 | 120,571.714986 | 11 | 2.459589 | 1.068186 | -0.761984 | 60,285.857489 | 3.420526 | -1.176634 | 1 | 29.423686 | 34.057259 | -0.444872 | -64.285714 | 0.823529 | 69.779643 | -9.543297 | 11.652402 | 37.649007 | 29.365175 | 3.347588 | 0.05 | 23.235887 | 2.648858 | -3.864573 | 0.429185 | 0.004292 | 1.004292 | 100.429185 | 45.228352 | -1.813474 | 37.971255 | -30.769231 | 8.802588 | 12.641581 | 11.398824 | 11.917549 | 11.833333 | 11.15 | 11.325 | 13.28602 | -13.28602 | 11.833333 | 10.801033 | 10.991635 | 11.760417 | 11.40828 | 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 | 11.3875 | 11.425 | 11.516667 | 11.5625 | 0.034277 | 0.945497 | 10.868571 | -2.070561 | 11.338571 | -0.036154 | 0.428952 | 10.832418 | 0.184 | 0.814276 | 6.959621 | 0.85 | -9,109,747.387105 | -73,970.366458 | 10,055,426 |
2013-09-11T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.4 | 12.15 | 11.2 | 11.7 | 146,970 | 1,440 | CASH | NSE | 2,013 | sep | 16.74267 | 47.705772 | 1 | 23.35 | 1.084821 | 14.25 | 396 | 10.45 | 421 | 136.08 | 0.95 | 351.7 | null | null | 1.485533 | 12 | 0.647596 | 60,285.857497 | 120,571.714986 | 11 | 2.459589 | 1.068186 | -0.761984 | 60,285.857489 | 3.420526 | -1.176634 | 1 | 27.746589 | 32.766948 | -0.434295 | -64.285714 | 0.315789 | 93.838086 | -9.543297 | 5.944327 | 53.770116 | 26.946839 | 3.108475 | 0.6 | 23.922971 | 2.759654 | -3.78027 | 5.405405 | 0.054054 | 1.054054 | 105.405405 | 45.228352 | -1.799923 | 41.870748 | -30.769231 | 8.93269 | 12.580833 | 11.312353 | 11.908185 | 11.723333 | 11.15 | 11.325 | 13.168579 | -13.168579 | 11.723333 | 11.001704 | 11.159044 | 11.67375 | 11.399677 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.6125 | 11.675 | 11.683333 | 11.6875 | 0.07671 | 0.932187 | 11.014286 | -1.196112 | 11.285714 | -0.020879 | 0.50951 | 10.993407 | 0.2596 | 0.82397 | 7.04248 | 0.95 | -9,102,012.123947 | -46,694.675807 | 10,055,426 |
2013-09-12T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.95 | 12.2 | 11.5 | 11.75 | 88,978 | 1,440 | CASH | NSE | 2,013 | sep | 16.81626 | 59.901747 | 1 | 23.7 | 1.06087 | 13.55 | 397 | 10.45 | 421 | 140.3 | 0.7 | 349.2 | null | null | 1.485895 | 12 | 0.68487 | 63,376.779507 | 126,753.559006 | 11 | 2.463853 | 1.070038 | -0.728665 | 63,376.779499 | 3.427827 | -1.063946 | 1 | 26.120477 | 31.240416 | -0.427885 | -64.285714 | -0.285714 | 102.459259 | -8.562565 | 4.981018 | 61.261029 | 25.293892 | 2.886441 | 1.15 | 22.893661 | 2.612536 | -3.723849 | 10.849057 | 0.108491 | 1.108491 | 110.849057 | 45.718718 | -1.78437 | 42.376899 | -28.205128 | 9.064308 | 12.527231 | 11.251471 | 11.903142 | 11.64 | 11.15 | 11.325 | 13.055836 | -13.055836 | 11.64 | 11.222406 | 11.320297 | 11.604167 | 11.401398 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 11.85 | 11.85 | 11.816667 | 11.8 | -0.191182 | 0.912139 | 11.232857 | 0.635894 | 11.088571 | 0.011099 | 0.42 | 11.243956 | 0.1764 | 0.815115 | 6.937151 | 0.7 | -9,127,434.409661 | -39,380.377286 | 10,144,404 |
2013-09-13T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.5 | 12.9 | 11.5 | 12.9 | 380,194 | 1,440 | CASH | NSE | 2,013 | sep | 16.91036 | 80.895196 | 1 | 24.4 | 1.121739 | 13.45 | 407 | 10.45 | 421 | 148.35 | 1.4 | 348.55 | null | null | 1.493432 | 13 | 0.94486 | 200,156.095666 | 400,312.19133 | 12 | 2.557227 | 1.11059 | 0.327474 | 200,156.095664 | 3.591657 | 0.346585 | 1 | 24.802985 | 30.044905 | -0.343269 | 28.571429 | 1 | 183.266613 | 11.142248 | 7.675591 | 68.943067 | 22.342076 | 2.680267 | 1.95 | 26.056991 | 3.125926 | -2.970544 | 17.808219 | 0.178082 | 1.178082 | 117.808219 | 55.571124 | -1.76551 | 53.490232 | -0 | 9.33427 | 12.551281 | 11.250882 | 11.911799 | 11.618333 | 11.675 | 11.625 | 12.947603 | -12.947603 | 11.618333 | 11.556601 | 11.674758 | 11.553333 | 11.482688 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 12.2 | 12.2 | 12.433333 | 12.55 | -0.722934 | 0.882448 | 11.778571 | 4.774063 | 10.692857 | 0.083516 | 0.586174 | 11.862088 | 0.3436 | 0.856893 | 6.642579 | 1.4 | -8,747,240.409661 | 88,162.688227 | 10,524,598 |
2013-09-16T00:00:00 | ZYLOG | INE225I01026 | EQ | 14 | 14.15 | 12.25 | 14.15 | 654,869 | 1,440 | CASH | NSE | 2,013 | sep | 17.007837 | 104.158027 | 1 | 26.4 | 1.155102 | 14.15 | 428 | 10.45 | 421 | 173.3375 | 1.9 | 349.8 | null | null | 1.500242 | 15 | -0.012833 | 698,613.418898 | 1,397,226.837794 | 14 | 2.649715 | 1.150756 | 0.999918 | 698,613.418897 | 3.761649 | -77.919467 | 1 | 24.82078 | 29.662253 | -0.182051 | 35.714286 | 0.078947 | 246.94502 | 26.71319 | 25.052105 | 81.302878 | 19.086614 | 2.488819 | 3.1 | 31.846408 | 4.152646 | -1.557274 | 28.054299 | 0.280543 | 1.280543 | 128.054299 | 63.356595 | -1.742066 | 65.797442 | -0 | 9.741451 | 12.654424 | 11.335 | 11.942614 | 11.66 | 12.3 | 12.25 | 10.35 | 10.35 | 11.66 | 12.087372 | 12.215362 | 11.520208 | 11.646022 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 13.6375 | 13.2 | 13.516667 | 13.675 | 0.155011 | 0.862761 | 12.587143 | 10.228366 | 10.241429 | 0.18044 | 0.970258 | 12.767582 | 0.9414 | 0.9314 | 6.582335 | 1.9 | -8,092,371.409661 | 340,692.016097 | 11,179,467 |
2013-09-17T00:00:00 | ZYLOG | INE225I01026 | EQ | 14.75 | 14.85 | 13.55 | 14.85 | 597,773 | 1,440 | CASH | NSE | 2,013 | sep | 17.180708 | 121.004834 | 1 | 28.4 | 1.095941 | 14.85 | 429 | 10.45 | 421 | 201.2175 | 1.3 | 352.35 | null | null | 1.503558 | 15 | -0.65398 | 1,406,834.66378 | 2,813,669.327559 | 14 | 2.698 | 1.171726 | 0.756512 | 1,406,834.663779 | 3.85357 | -1.156782 | 1 | 25.383008 | 29.768592 | 0.000641 | 42.857143 | 0.076923 | 225.12275 | 33.717877 | 32.691971 | 88.155381 | 17.236061 | 2.311046 | 4 | 33.979406 | 4.556028 | 0.005417 | 36.866359 | 0.368664 | 1.368664 | 136.866359 | 66.858938 | -1.713617 | 71.313277 | -0 | 10.203546 | 12.796074 | 11.478824 | 12.028145 | 11.745 | 12.65 | 12.6 | 10.426 | 10.426 | 11.745 | 12.776939 | 12.817622 | 11.504792 | 11.851828 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 14.5 | 14.2 | 14.416667 | 14.525 | 0.417784 | 0.895017 | 13.425714 | 15.015639 | 9.938571 | 0.268242 | 1.263566 | 13.693956 | 1.5966 | 0.957729 | 6.449353 | 1.3 | -7,494,598.409661 | 603,227.966945 | 11,777,240 |
2013-09-18T00:00:00 | ZYLOG | INE225I01026 | EQ | 15.3 | 15.55 | 14.15 | 14.3 | 392,951 | 1,440 | CASH | NSE | 2,013 | sep | 17.564163 | 129.179173 | 1 | 29.7 | 1.09894 | 14.85 | 429 | 10.45 | 421 | 220.0325 | 1.4 | 354.95 | null | null | 1.50098 | 15 | -0.162114 | 811,672.992505 | 1,623,345.985008 | 14 | 2.66026 | 1.155336 | 0.986772 | 811,672.992504 | 3.781534 | -6.086885 | 1 | 26.380646 | 30.10512 | 0.171474 | 50 | -0.714286 | 173.32909 | 23.712663 | 39.349946 | 93.257578 | 15.493847 | 2.145972 | 3.5 | 35.598761 | 4.930598 | 1.437013 | 32.407407 | 0.324074 | 1.324074 | 132.407407 | 61.856331 | -1.681445 | 66.055649 | -24.038462 | 10.558601 | 12.893102 | 11.639052 | 12.096926 | 11.831667 | 12.65 | 12.95 | 10.60296 | 10.60296 | 11.831667 | 13.416443 | 13.245407 | 11.505417 | 12.016667 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14.825 | 14.85 | 14.666667 | 14.575 | 0.321861 | 0.932995 | 13.944286 | 17.085472 | 9.948571 | 0.307363 | 1.119553 | 14.251648 | 1.2534 | 0.98932 | 6.918319 | 1.4 | -7,803,345.623947 | 557,552.38166 | 11,384,289 |
2013-09-19T00:00:00 | ZYLOG | INE225I01026 | EQ | 14.55 | 14.55 | 13.6 | 13.6 | 226,569 | 1,440 | CASH | NSE | 2,013 | sep | 18.188171 | 141.550731 | 1 | 28.15 | 1.069853 | 14.85 | 429 | 10.45 | 421 | 197.88 | 0.95 | 357.35 | null | null | 1.497399 | 14 | 0.511704 | 403,064.879563 | 806,129.759124 | 13 | 2.61007 | 1.133539 | 0.859162 | 403,064.879561 | 3.687818 | 1.679021 | 1 | 26.538258 | 29.806275 | 0.348718 | 50 | -1 | 100.353457 | 12.205432 | 28.587217 | 85.767504 | 18.410391 | 2.542688 | 3.15 | 33.150101 | 4.578412 | 2.909713 | 30.143541 | 0.301435 | 1.301435 | 130.143541 | 56.102716 | -1.646916 | 59.087219 | -37.5 | 10.797484 | 12.938708 | 11.77848 | 12.137443 | 11.911667 | 12.65 | 12.95 | 10.899782 | 10.899782 | 11.911667 | 13.835532 | 13.491756 | 11.521042 | 12.130753 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | -100 | 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 | -100 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14.075 | 14.075 | 13.916667 | 13.8375 | 0.658261 | 0.942631 | 14.227143 | 17.836007 | 10.044286 | 0.321758 | 0.662873 | 14.548901 | 0.4394 | 0.986511 | 7.253758 | 0.95 | -8,029,914.623947 | 416,090.198438 | 11,157,720 |
2013-09-20T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.2 | 13.4 | 12.95 | 12.95 | 108,305 | 1,440 | CASH | NSE | 2,013 | sep | 18.90175 | 149.436547 | 1 | 26.35 | 1.034749 | 14.85 | 429 | 10.45 | 421 | 173.53 | 0.45 | 359.65 | null | null | 1.493729 | 13 | 0.927312 | 210,418.318137 | 420,836.636272 | 12 | 2.561096 | 1.11227 | 0.374289 | 210,418.318135 | 3.598611 | 0.403627 | 1 | 25.862559 | 29.236424 | 0.524038 | 50 | -0.555556 | 46.498288 | 2.656736 | 17.078471 | 82.562312 | 22.346172 | 3.011067 | 2.25 | 31.550981 | 4.251383 | 4.37119 | 21.028037 | 0.21028 | 1.21028 | 121.028037 | 51.328368 | -1.611198 | 56.249309 | -50 | 10.937038 | 12.939436 | 11.878249 | 12.158082 | 11.988333 | 12.65 | 12.95 | 11.178795 | 11.178795 | 11.988333 | 13.967673 | 13.587354 | 11.5475 | 12.197742 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 13.125 | 13.175 | 13.1 | 13.0625 | 0.778681 | 0.940309 | 14.281429 | 17.183218 | 10.261429 | 0.309231 | 0.646993 | 14.590659 | 0.4186 | 0.962475 | 7.432237 | 0.65 | -8,138,219.623947 | 285,932.241807 | 11,049,415 |
2013-09-23T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.35 | 13.35 | 12.5 | 12.7 | 84,178 | 1,440 | CASH | NSE | 2,013 | sep | 19.691615 | 157.601937 | 1 | 25.85 | 1.068 | 14.85 | 429 | 10.45 | 421 | 166.875 | 0.85 | 361.2 | null | null | 1.492218 | 13 | 0.991085 | 163,873.950938 | 327,747.901874 | 12 | 2.541602 | 1.103804 | 0.133232 | 163,873.950935 | 3.563706 | 0.134431 | 1 | 24.711995 | 28.445712 | 0.740385 | 50 | -0.764706 | 26.787513 | -0.838564 | 9.754662 | 82.153595 | 24.292394 | 3.245991 | 1.6 | 29.543947 | 3.947712 | 6.190706 | 14.414414 | 0.144144 | 1.144144 | 114.414414 | 49.580718 | -1.574796 | 55.121654 | -54.807692 | 11.036326 | 12.923989 | 11.943857 | 12.167178 | 12.04 | 12.65 | 12.95 | 11.441068 | 11.441068 | 12.04 | 13.868831 | 13.622988 | 11.579583 | 12.243656 | 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 | 12.975 | 12.925 | 12.85 | 12.8125 | 0.964297 | 0.939725 | 14.188571 | 15.355762 | 10.618571 | 0.274615 | 0.806598 | 14.463187 | 0.6506 | 0.954441 | 7.515281 | 0.85 | -8,182,784.447476 | 192,512.248262 | 10,965,237 |
2013-09-24T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.7 | 12.9 | 12.1 | 12.1 | 61,630 | 1,440 | CASH | NSE | 2,013 | sep | 20.603899 | 166.113768 | 1 | 25 | 1.066116 | 14.85 | 429 | 10.45 | 421 | 156.09 | 0.8 | 361.6 | null | null | 1.488339 | 13 | 0.893206 | 89,935.93113 | 179,871.862254 | 12 | 2.493205 | 1.082785 | -0.449647 | 89,935.931124 | 3.478505 | -0.503408 | 1 | 23.200689 | 27.654567 | 0.883974 | 50 | -0.75 | -6.716729 | -8.859147 | 3.553717 | 82.045088 | 25.849519 | 3.414135 | 0.4 | 27.754453 | 3.665733 | 7.408004 | 3.418803 | 0.034188 | 1.034188 | 103.418803 | 45.570427 | -1.538654 | 46.676312 | -66.346154 | 11.05522 | 12.870828 | 11.97785 | 12.166735 | 12.053333 | 12.65 | 12.95 | 11.687604 | 11.687604 | 12.053333 | 13.578723 | 13.542405 | 11.617292 | 12.247527 | 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 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.45 | 12.5 | 12.366667 | 12.3 | 0.653652 | 0.940777 | 13.881429 | 12.028523 | 11.111429 | 0.213077 | 0.757364 | 14.094505 | 0.5736 | 0.943409 | 7.796771 | 0.8 | -8,244,414.447476 | 117,184.319243 | 10,903,607 |
2013-09-25T00:00:00 | ZYLOG | INE225I01026 | EQ | 12 | 12.4 | 11.5 | 11.55 | 189,945 | 1,440 | CASH | NSE | 2,013 | sep | 21.205545 | 181.307224 | 0 | 23.9 | 1.078261 | 14.85 | 429 | 10.45 | 421 | 142.6 | 0.9 | 360.9 | null | null | 1.484432 | 12 | 0.526455 | 51,888.518415 | 103,777.03682 | 11 | 2.446685 | 1.062582 | -0.850203 | 51,888.518405 | 3.398529 | -1.614958 | 1 | 21.908271 | 26.975401 | 0.946474 | 50 | -0.5 | -48.63388 | -15.598373 | 5.106837 | 79.532752 | 28.640049 | 3.770268 | -0.15 | 25.856975 | 3.403895 | 7.948428 | -1.282051 | -0.012821 | 0.987179 | 98.717949 | 42.200813 | -1.503544 | 34.478591 | -76.923077 | 11.007424 | 12.785614 | 11.990455 | 12.16131 | 12.03 | 12.775 | 12.95 | 15.55 | -15.55 | 12.03 | 13.144281 | 13.369151 | 11.661667 | 12.215054 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.8625 | 11.95 | 11.816667 | 11.75 | 0.145492 | 0.94991 | 13.345714 | 6.762071 | 11.804286 | 0.118571 | 0.704699 | 13.464286 | 0.4966 | 0.940309 | 8.1412 | 0.9 | -8,413,254.447476 | 21,993.410167 | 10,713,662 |
2013-09-26T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.3 | 12.1 | 11.25 | 12.1 | 166,416 | 1,440 | CASH | NSE | 2,013 | sep | 21.26866 | 196.613599 | 0 | 23.35 | 1.075556 | 14.85 | 429 | 10.45 | 421 | 136.125 | 0.85 | 360.15 | null | null | 1.488339 | 13 | 0.893206 | 89,935.93113 | 179,871.862254 | 12 | 2.493205 | 1.082785 | -0.449647 | 89,935.931124 | 3.478505 | -0.503408 | 1 | 20.953335 | 25.872022 | 0.960577 | 50 | 0.941176 | -58.03978 | -7.072123 | 8.539164 | 79.532752 | 28.690222 | 3.750963 | 0.35 | 24.175897 | 3.16076 | 8.053854 | 2.978723 | 0.029787 | 1.029787 | 102.978723 | 46.463938 | -1.468568 | 32.742224 | -66.346154 | 11.036533 | 12.74138 | 12.012821 | 12.160745 | 12.005 | 12.975 | 12.95 | 15.469 | -15.469 | 12.005 | 12.739431 | 13.314501 | 11.718958 | 12.21957 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 11.6875 | 11.675 | 11.816667 | 11.8875 | 0.250733 | 0.950086 | 12.955714 | 2.472885 | 12.394286 | 0.043187 | 0.494571 | 12.998901 | 0.2446 | 0.933858 | 7.717834 | 0.85 | -8,246,838.447476 | 34,002.819166 | 10,880,078 |
2013-09-27T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.2 | 12.7 | 12.2 | 12.7 | 381,533 | 1,440 | CASH | NSE | 2,013 | sep | 21.137244 | 210.099627 | 0 | 24.9 | 1.040984 | 14.85 | 429 | 10.45 | 421 | 154.94 | 0.5 | 359.4 | null | null | 1.492218 | 13 | 0.991085 | 163,873.950938 | 327,747.901874 | 12 | 2.541602 | 1.103804 | 0.133232 | 163,873.950935 | 3.563706 | 0.134431 | 1 | 19.509547 | 24.466617 | 0.980449 | 50 | 1 | -16.607025 | 1.46606 | 0.740294 | 80.94869 | 27.33905 | 3.483037 | -0.2 | 27.746848 | 3.534991 | 8.176958 | -1.550388 | -0.015504 | 0.984496 | 98.449612 | 50.73303 | -1.432864 | 39.798193 | -62.637363 | 11.141356 | 12.738711 | 12.066667 | 12.165714 | 11.98 | 13.2 | 13.275 | 15.30024 | -15.30024 | 11.98 | 12.495987 | 13.372916 | 11.794583 | 12.264409 | 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 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.45 | 12.45 | 12.533333 | 12.575 | 1.408892 | 0.951143 | 12.737143 | -0.459616 | 12.841429 | -0.008022 | 0.433128 | 12.729121 | 0.1876 | 0.910011 | 7.165441 | 0.6 | -7,865,305.447476 | 157,221.457469 | 11,261,611 |
2013-09-30T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.1 | 13.3 | 12.1 | 12.1 | 212,199 | 1,440 | CASH | NSE | 2,013 | sep | 21.184805 | 223.263971 | 0 | 25.4 | 1.099174 | 14.85 | 429 | 10.45 | 421 | 160.93 | 1.2 | 358.7 | null | null | 1.488339 | 13 | 0.893206 | 89,935.93113 | 179,871.862254 | 12 | 2.493205 | 1.082785 | -0.449647 | 89,935.931124 | 3.478505 | -0.503408 | 1 | 18.766629 | 23.256609 | 0.990385 | 42.857143 | -0.833333 | -26.546906 | -6.558369 | 9.108707 | 75.839391 | 24.821284 | 3.234249 | -2.05 | 29.796233 | 3.882492 | 8.246597 | -14.487633 | -0.144876 | 0.855124 | 85.512367 | 46.720815 | -1.397453 | 37.131029 | -79.310345 | 11.164656 | 12.697504 | 12.127619 | 12.165133 | 11.956667 | 13.2 | 13.375 | 15.13823 | -15.13823 | 11.956667 | 12.328759 | 13.312589 | 11.885833 | 12.272151 | 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 | 12.65 | 12.7 | 12.5 | 12.4 | 0.925816 | 0.94845 | 12.404286 | -3.640615 | 13.231429 | -0.063626 | 0.363868 | 12.340659 | 0.1324 | 0.930724 | 7.691938 | 1.2 | -8,077,504.447476 | 125,818.358823 | 11,049,412 |
2013-10-01T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.15 | 12.15 | 11.5 | 11.55 | 183,427 | 1,440 | CASH | NSE | 2,013 | oct | 21.258201 | 237.465804 | 0 | 23.65 | 1.056522 | 14.85 | 429 | 10.45 | 421 | 139.725 | 0.65 | 358.05 | null | null | 1.484432 | 12 | 0.526455 | 51,888.518415 | 103,777.03682 | 11 | 2.446685 | 1.062582 | -0.850203 | 51,888.518405 | 3.398529 | -1.614958 | 1 | 17.428078 | 21.774278 | 0.889423 | 35.714286 | -0.923077 | -91.469873 | -13.325156 | 0.026912 | 71.507683 | 28.261924 | 3.603231 | -3.3 | 28.27714 | 3.605171 | 7.413047 | -22.222222 | -0.222222 | 0.777778 | 77.777778 | 43.337422 | -1.363164 | 37.156415 | -93.023256 | 11.12026 | 12.623471 | 12.178333 | 12.159929 | 11.935 | 13.2 | 13.4 | 14.982701 | -14.982701 | 11.935 | 12.144587 | 13.157342 | 11.983542 | 12.245914 | 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 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.8375 | 11.825 | 11.733333 | 11.6875 | 0.734635 | 0.953906 | 11.918571 | -7.784271 | 13.695714 | -0.136703 | 0.427785 | 11.781868 | 0.183 | 0.910673 | 7.884612 | 0.65 | -8,232,711.909015 | 52,149.411722 | 10,865,985 |
2013-10-03T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.65 | 12.1 | 11.1 | 12.05 | 308,006 | 1,440 | CASH | NSE | 2,013 | oct | 21.08137 | 252.487981 | 1 | 23.2 | 1.09009 | 14.85 | 429 | 10.45 | 421 | 134.31 | 1 | 358.5 | null | null | 1.487999 | 13 | 0.869617 | 85,549.704011 | 171,099.408016 | 12 | 2.489065 | 1.080987 | -0.493727 | 85,549.704005 | 3.471311 | -0.567753 | 1 | 16.584184 | 20.693585 | 0.699038 | -71.428571 | 0.4 | -89.206892 | -5.822547 | 5.613558 | 72.975963 | 29.176194 | 3.745857 | -2.25 | 26.074656 | 3.347659 | 5.818793 | -15.734266 | -0.157343 | 0.842657 | 84.265734 | 47.088726 | -1.329129 | 45.038834 | -78.651685 | 11.145632 | 12.586473 | 12.229286 | 12.159159 | 11.95 | 13.2 | 13.325 | 14.833393 | -14.833393 | 11.95 | 12.011347 | 13.109636 | 12.084792 | 12.253333 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.725 | 11.6 | 11.75 | 11.825 | 0.680795 | 0.959073 | 11.572857 | -10.934093 | 14.084286 | -0.193187 | 0.364692 | 11.37967 | 0.133 | 0.917053 | 7.6104 | 1 | -7,955,506.509015 | 105,472.977751 | 11,173,991 |
2013-10-04T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.1 | 12.25 | 11.5 | 11.7 | 112,555 | 1,440 | CASH | NSE | 2,013 | oct | 20.609133 | 268.841339 | 1 | 23.75 | 1.065217 | 14.85 | 429 | 10.45 | 421 | 140.875 | 0.75 | 359.15 | null | null | 1.485533 | 12 | 0.647596 | 60,285.857497 | 120,571.714986 | 11 | 2.459589 | 1.068186 | -0.761984 | 60,285.857489 | 3.420526 | -1.176634 | 1 | 15.6326 | 20.22669 | 0.413462 | -71.428571 | -0.533333 | -76.318651 | -10.299314 | 3.262004 | 70.998694 | 27.449341 | 3.478296 | -1.9 | 25.715115 | 3.25854 | 3.435054 | -13.970588 | -0.139706 | 0.860294 | 86.029412 | 44.850343 | -1.295896 | 45.288962 | -86.516854 | 11.127896 | 12.529281 | 12.27381 | 12.155224 | 11.971667 | 13.2 | 13.325 | 14.60939 | -14.60939 | 11.971667 | 11.895691 | 13.0021 | 12.185417 | 12.237204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.8875 | 11.875 | 11.816667 | 11.7875 | 0.698826 | 0.959954 | 11.292857 | -12.575465 | 14.192857 | -0.223077 | 0.398246 | 11.06978 | 0.1586 | 0.905121 | 7.736076 | 0.75 | -8,008,032.175681 | 100,985.99921 | 11,061,436 |
2013-10-07T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.5 | 12.2 | 11.45 | 11.75 | 176,012 | 1,440 | CASH | NSE | 2,013 | oct | 19.970051 | 298.522386 | 1 | 23.65 | 1.065502 | 14.85 | 429 | 10.45 | 421 | 139.69 | 0.75 | 359.3 | null | null | 1.485895 | 12 | 0.68487 | 63,376.779507 | 126,753.559006 | 11 | 2.463853 | 1.070038 | -0.728665 | 63,376.779499 | 3.427827 | -1.063946 | 1 | 14.803777 | 20.093392 | 0.156731 | -71.428571 | 0.333333 | -69.420683 | -9.498535 | 4.02908 | 60.806302 | 26.204032 | 3.279846 | -1.2 | 24.174251 | 3.025787 | 1.297358 | -9.266409 | -0.092664 | 0.907336 | 90.733591 | 45.250732 | -1.263323 | 46.052295 | -85.393258 | 11.120999 | 12.479005 | 12.358857 | 12.153168 | 11.976667 | 13.2 | 13.325 | 14.398826 | -14.398826 | 11.976667 | 11.80358 | 12.914867 | 12.278333 | 12.222903 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.725 | 11.825 | 11.8 | 11.7875 | 0.42294 | 0.959218 | 11.238571 | -11.588147 | 13.904286 | -0.205055 | 0.211187 | 11.033516 | 0.0446 | 0.894041 | 7.608858 | 0.75 | -8,043,234.575681 | 78,769.10806 | 11,237,448 |
2013-10-08T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.95 | 12.25 | 11.6 | 11.75 | 75,793 | 1,440 | CASH | NSE | 2,013 | oct | 19.359468 | -25.651892 | 1 | 23.85 | 1.056034 | 14.85 | 429 | 10.45 | 421 | 142.1 | 0.65 | 359.2 | null | null | 1.485895 | 12 | 0.68487 | 63,376.779507 | 126,753.559006 | 11 | 2.463853 | 1.070038 | -0.728665 | 63,376.779499 | 3.427827 | -1.063946 | 1 | 13.97124 | 20.175943 | -0.028205 | -71.428571 | -0.307692 | -58.741259 | -9.498535 | 3.148258 | 51.333601 | 24.816166 | 3.045572 | -0.95 | 23.301304 | 2.85966 | -0.232878 | -7.480315 | -0.074803 | 0.925197 | 92.519685 | 45.250732 | -1.231364 | 37.877115 | -85.393258 | 11.117582 | 12.431972 | 12.446718 | 12.151244 | 11.973333 | 12.925 | 13.325 | 14.200897 | -14.200897 | 11.973333 | 11.737781 | 12.836517 | 12.355833 | 12.20828 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.8875 | 11.925 | 11.866667 | 11.8375 | 0.670457 | 0.961761 | 11.352857 | -8.721558 | 13.347143 | -0.153407 | 0.162481 | 11.199451 | 0.0264 | 0.876609 | 7.460505 | 0.65 | -8,084,046.191066 | 49,534.037871 | 11,237,448 |
2013-10-09T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.9 | 12 | 11.5 | 11.85 | 86,252 | 1,440 | CASH | NSE | 2,013 | oct | 18.89053 | -4.599788 | 1 | 23.5 | 1.043478 | 14.85 | 429 | 10.45 | 421 | 138 | 0.5 | 359.4 | null | null | 1.486608 | 12 | 0.754194 | 70,042.173591 | 140,084.347176 | 11 | 2.472328 | 1.073718 | -0.656652 | 70,042.173584 | 3.442383 | -0.870667 | 1 | 13.322072 | 19.930165 | -0.150641 | -71.428571 | -0.1 | -60.17149 | -7.685131 | 4.882887 | 39.098683 | 24.613737 | 2.928031 | -0.25 | 22.321922 | 2.655398 | -1.240629 | -2.066116 | -0.020661 | 0.979339 | 97.933884 | 46.157435 | -1.199818 | 37.086589 | -78.26087 | 11.12971 | 12.394426 | 12.505694 | 12.149608 | 11.98 | 12.575 | 12.825 | 14.014843 | -14.014843 | 11.98 | 11.708263 | 12.784217 | 12.41125 | 12.200323 | 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 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.8125 | 11.75 | 11.783333 | 11.8 | 1.42176 | 0.960242 | 11.502857 | -5.903778 | 12.847143 | -0.103407 | 0.1249 | 11.399451 | 0.0156 | 0.849709 | 7.170537 | 0.5 | -8,049,545.391066 | 44,048.669351 | 11,323,700 |
2013-10-10T00:00:00 | ZYLOG | INE225I01026 | EQ | 11.75 | 12.4 | 11.6 | 12.4 | 170,716 | 1,440 | CASH | NSE | 2,013 | oct | 18.550273 | 16.959706 | 1 | 24 | 1.068966 | 14.85 | 429 | 10.45 | 421 | 143.84 | 0.8 | 360.7 | null | null | 1.490325 | 13 | 0.986192 | 121,400.808751 | 242,801.617498 | 12 | 2.517696 | 1.093422 | -0.165604 | 121,400.808747 | 3.521363 | -0.167923 | 1 | 12.558309 | 19.210434 | -0.235256 | -64.285714 | 0.8125 | 0 | 1.934333 | 2.62939 | 48.65286 | 22.951519 | 2.718886 | 0.85 | 24.191082 | 2.865727 | -1.928027 | 7.359307 | 0.073593 | 1.073593 | 107.359307 | 50.967166 | -1.167785 | 50.057886 | -43.478261 | 11.212001 | 12.394785 | 12.551237 | 12.153474 | 12.023333 | 12.25 | 12.25 | 13.839952 | -13.839952 | 12.023333 | 11.771064 | 12.836411 | 12.445417 | 12.227419 | 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 | 12.0375 | 12 | 12.133333 | 12.2 | 0.476947 | 0.959876 | 11.764286 | -2.862405 | 12.414286 | -0.05 | 0.259615 | 11.714286 | 0.0674 | 0.846158 | 6.823855 | 0.8 | -7,878,829.391066 | 92,118.957743 | 11,494,416 |
2013-10-11T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.9 | 13 | 12.65 | 13 | 117,232 | 1,440 | CASH | NSE | 2,013 | oct | 18.312084 | 47.392979 | 0 | 25.65 | 1.027668 | 14.85 | 429 | 10.45 | 421 | 164.45 | 0.35 | 363.1 | null | null | 1.494024 | 13 | 0.907447 | 221,206.696006 | 442,413.392009 | 13 | 2.564949 | 1.113943 | 0.420167 | 221,206.696003 | 3.605551 | 0.463021 | 1 | 12.570364 | 18.64118 | -0.244872 | -57.142857 | 0.285714 | 139.565891 | 11.2485 | 12.727087 | 54.247856 | 21.764377 | 2.52468 | 0.9 | 28.112214 | 3.261032 | -1.993009 | 7.438017 | 0.07438 | 1.07438 | 107.438017 | 55.62425 | -1.134407 | 58.474477 | -15.555556 | 11.363883 | 12.433832 | 12.537895 | 12.179103 | 12.103333 | 12.275 | 12.225 | 13.675555 | -13.675555 | 12.103333 | 11.964429 | 12.989048 | 12.46375 | 12.29043 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.8875 | 12.825 | 12.883333 | 12.9125 | 1.174096 | 0.952988 | 12.121429 | 0.251848 | 12.064286 | 0.004396 | 0.488876 | 12.125824 | 0.239 | 0.828575 | 6.373656 | 0.6 | -7,761,597.391066 | 140,710.715926 | 11,611,648 |
2013-10-14T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.65 | 13.65 | 13.4 | 13.65 | 252,321 | 1,440 | CASH | NSE | 2,013 | oct | 18.155961 | 63.291409 | 1 | 27.05 | 1.018657 | 14.85 | 429 | 10.45 | 421 | 182.91 | 0.25 | 365.8 | null | null | 1.497667 | 14 | 0.468124 | 423,730.457848 | 847,460.915696 | 13 | 2.61374 | 1.135133 | 0.883663 | 423,730.457847 | 3.694591 | 1.887667 | 1 | 13.254368 | 18.227529 | -0.192949 | 50 | 0 | 217.062863 | 20.101904 | 22.146414 | 61.791541 | 20.525759 | 2.344345 | 0.95 | 32.203371 | 3.678101 | -1.554832 | 7.480315 | 0.074803 | 1.074803 | 107.480315 | 60.050952 | -1.098873 | 59.44629 | -0 | 11.584774 | 12.512294 | 12.494386 | 12.229415 | 12.193333 | 12.6 | 12.375 | 11.1 | 11.1 | 12.193333 | 12.299792 | 13.238331 | 12.4725 | 12.390215 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 13.5875 | 13.525 | 13.566667 | 13.5875 | 1.102109 | 0.94494 | 12.608571 | 3.941513 | 11.712857 | 0.068901 | 0.715961 | 12.677473 | 0.5126 | 0.81582 | 5.976703 | 0.65 | -7,509,276.391066 | 228,081.233735 | 11,863,969 |
2013-10-15T00:00:00 | ZYLOG | INE225I01026 | EQ | 14.3 | 14.3 | 13 | 13 | 497,105 | 1,440 | CASH | NSE | 2,013 | oct | 18.057619 | 79.29729 | 1 | 27.3 | 1.1 | 14.85 | 429 | 10.45 | 421 | 185.9 | 1.3 | 367.75 | null | null | 1.494024 | 13 | 0.907447 | 221,206.696006 | 442,413.392009 | 13 | 2.564949 | 1.113943 | 0.420167 | 221,206.696003 | 3.605551 | 0.463021 | 1 | 14.468571 | 18.188421 | -0.20641 | 57.142857 | -1 | 150.236559 | 8.451165 | 30.253211 | 51.182634 | 18.284515 | 2.176892 | 0.9 | 34.146616 | 4.06538 | -1.651536 | 7.438017 | 0.07438 | 1.07438 | 107.438017 | 54.225582 | -1.062679 | 52.474589 | -40.625 | 11.705514 | 12.543759 | 12.432602 | 12.246315 | 12.258333 | 12.6 | 12.7 | 11.151 | 11.151 | 12.258333 | 12.611757 | 13.335904 | 12.474167 | 12.442258 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 13.65 | 13.65 | 13.433333 | 13.325 | 0.717868 | 0.946116 | 12.815714 | 5.192726 | 11.634286 | 0.090879 | 0.61041 | 12.906593 | 0.3726 | 0.850404 | 6.541571 | 1.3 | -8,006,381.391066 | 84,919.287954 | 11,366,864 |
2013-10-17T00:00:00 | ZYLOG | INE225I01026 | EQ | 13 | 13.45 | 12.35 | 12.45 | 158,891 | 1,440 | CASH | NSE | 2,013 | oct | 18.013118 | 97.244338 | 1 | 25.8 | 1.089069 | 14.85 | 429 | 10.45 | 421 | 166.1075 | 1.1 | 369.35 | null | null | 1.490647 | 13 | 0.993237 | 127,625.161317 | 255,250.322629 | 12 | 2.521721 | 1.095169 | -0.116108 | 127,625.161313 | 3.528456 | -0.116899 | 1 | 14.657929 | 17.805632 | -0.279167 | 57.142857 | -0.5 | 53.868674 | -0.356981 | 17.119579 | 51.509516 | 21.977324 | 2.6714 | 0.9 | 31.05649 | 3.774996 | -2.224436 | 7.792208 | 0.077922 | 1.077922 | 107.792208 | 49.82151 | -1.026968 | 48.301497 | -57.8125 | 11.747887 | 12.53771 | 12.363889 | 12.249833 | 12.311667 | 12.6 | 12.7 | 11.27696 | 11.27696 | 12.311667 | 12.781629 | 13.318388 | 12.470417 | 12.454624 | 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 | 12.8125 | 12.9 | 12.75 | 12.675 | 0.822107 | 0.944522 | 12.777143 | 4.292284 | 11.801429 | 0.075055 | 0.454973 | 12.852198 | 0.207 | 0.868233 | 6.973755 | 1.1 | -8,136,383.118339 | -22,731.083812 | 11,207,973 |
2013-10-18T00:00:00 | ZYLOG | INE225I01026 | EQ | 12 | 12.8 | 12 | 12.6 | 202,175 | 1,440 | CASH | NSE | 2,013 | oct | 18.029261 | 118.429002 | 1 | 24.8 | 1.066667 | 14.85 | 429 | 10.45 | 421 | 153.6 | 0.8 | 371.15 | null | null | 1.491597 | 13 | 0.999435 | 148,279.282651 | 296,558.565298 | 12 | 2.533697 | 1.100371 | 0.033623 | 148,279.282647 | 3.549648 | 0.033642 | 1 | 14.371637 | 16.940592 | -0.272115 | 57.142857 | 0.75 | 13.94636 | 1.981173 | 10.649842 | 47.977507 | 23.418385 | 2.830586 | 0.55 | 29.000963 | 3.505353 | -2.162286 | 4.564315 | 0.045643 | 1.045643 | 104.564315 | 50.990586 | -0.99153 | 51.581477 | -53.125 | 11.806621 | 12.541729 | 12.315833 | 12.256624 | 12.371667 | 12.6 | 12.7 | 11.397882 | 11.397882 | 12.371667 | 12.843372 | 13.326986 | 12.465833 | 12.473226 | 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 | -100 | 0 | 0 | 0 | 0 | 12.35 | 12.4 | 12.466667 | 12.5 | 0.784082 | 0.941793 | 12.83 | 4.442517 | 11.82 | 0.077692 | 0.416413 | 12.907692 | 0.1734 | 0.863359 | 6.852054 | 0.8 | -8,035,295.618339 | -32,539.205551 | 11,410,148 |
2013-10-21T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.15 | 13.2 | 12.85 | 13.2 | 115,048 | 1,440 | CASH | NSE | 2,013 | oct | 18.107671 | 139.796742 | 1 | 26.05 | 1.027237 | 14.85 | 429 | 10.7 | 422 | 169.62 | 0.35 | 373.9 | null | null | 1.495183 | 14 | 0.805884 | 270,182.468624 | 540,364.937247 | 13 | 2.580217 | 1.120574 | 0.592074 | 270,182.468622 | 3.63318 | 0.734688 | 1 | 14.512083 | 16.639356 | -0.192308 | 57.142857 | 0.142857 | 82.051282 | 10.921305 | 16.337881 | 42.88619 | 22.230003 | 2.628401 | 1.5 | 30.912335 | 3.654971 | -1.521144 | 12.820513 | 0.128205 | 1.128205 | 112.820513 | 55.460653 | -0.955411 | 53.627975 | -34.375 | 11.936246 | 12.584198 | 12.301111 | 12.286106 | 12.463333 | 12.6 | 12.7 | 11.513966 | 11.513966 | 12.463333 | 12.909542 | 13.440055 | 12.462708 | 12.526667 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | -100 | 100 | 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 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | 13.1 | 13.025 | 13.083333 | 13.1125 | 0.694701 | 0.931288 | 13.108571 | 6.563303 | 11.612857 | 0.115055 | 0.429651 | 13.223626 | 0.1846 | 0.844547 | 6.398086 | 0.6 | -7,920,247.618339 | 3,012.672424 | 11,525,196 |
2013-10-22T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.7 | 13.85 | 13.3 | 13.85 | 120,001 | 1,440 | CASH | NSE | 2,013 | oct | 18.259871 | 154.253038 | 1 | 27.15 | 1.041353 | 14.85 | 429 | 11.1 | 423 | 184.205 | 0.55 | 377.05 | null | null | 1.498719 | 14 | 0.283236 | 517,545.549932 | 1,035,091.099864 | 13 | 2.628285 | 1.14145 | 0.95905 | 517,545.549931 | 3.721559 | 3.386042 | 1 | 15.241506 | 16.334792 | -0.123077 | 57.142857 | 0.272727 | 123.028057 | 19.488509 | 24.724014 | 49.274682 | 20.987475 | 2.440658 | 2.1 | 34.773934 | 4.043901 | -0.967352 | 17.87234 | 0.178723 | 1.178723 | 117.87234 | 59.744254 | -0.917714 | 55.421392 | -14.0625 | 12.13611 | 12.665862 | 12.338056 | 12.342394 | 12.568333 | 12.7 | 12.7 | 11.625408 | 11.625408 | 12.568333 | 13.067394 | 13.653472 | 12.4575 | 12.616129 | 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 | 0 | 13.675 | 13.575 | 13.666667 | 13.7125 | 0.59954 | 0.923162 | 13.454286 | 8.475338 | 11.517143 | 0.149011 | 0.494571 | 13.603297 | 0.2446 | 0.830651 | 5.997481 | 0.65 | -7,800,246.618339 | 55,464.879557 | 11,645,197 |
2013-10-23T00:00:00 | ZYLOG | INE225I01026 | EQ | 14.3 | 14.5 | 13.2 | 13.55 | 293,673 | 1,440 | CASH | NSE | 2,013 | oct | 18.397816 | 162.340981 | 1 | 27.7 | 1.098485 | 14.85 | 429 | 11.55 | 435 | 191.4 | 1.3 | 379.5 | null | null | 1.497129 | 14 | 0.554005 | 383,407.173423 | 766,814.346844 | 13 | 2.606387 | 1.131939 | 0.832514 | 383,407.173422 | 3.681032 | 1.502719 | 1 | 16.442702 | 16.513443 | 0.00609 | 92.857143 | -0.576923 | 110.33275 | 14.037157 | 32.058242 | 58.323962 | 18.732337 | 2.266325 | 1.8 | 36.41 | 4.405051 | 0.04777 | 15.319149 | 0.153191 | 1.153191 | 115.319149 | 57.018578 | -0.879367 | 49.342176 | -27.941176 | 12.28069 | 12.722904 | 12.415278 | 12.374298 | 12.65 | 12.775 | 12.8 | 11.732391 | 11.732391 | 12.65 | 13.243649 | 13.782049 | 12.45 | 12.679462 | 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 | 13.8875 | 13.85 | 13.75 | 13.7 | 0.688714 | 0.925654 | 13.594286 | 8.450699 | 11.662857 | 0.148571 | 0.537215 | 13.742857 | 0.2886 | 0.864176 | 6.377683 | 1.3 | -7,935,788.002954 | 28,753.534683 | 11,351,524 |
2013-10-24T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.5 | 13.6 | 13.05 | 13.1 | 230,153 | 1,440 | CASH | NSE | 2,013 | oct | 18.418075 | 170.8151 | 1 | 26.65 | 1.042146 | 14.85 | 429 | 11.55 | 435 | 177.48 | 0.55 | 380.9 | null | null | 1.494608 | 14 | 0.860967 | 244,471.207309 | 488,942.414615 | 13 | 2.572612 | 1.117271 | 0.508661 | 244,471.207307 | 3.619392 | 0.590803 | 1 | 17.335096 | 16.483848 | 0.158974 | 92.857143 | -0.727273 | 53.392951 | 6.209742 | 28.936223 | 48.594945 | 19.130936 | 2.254445 | 1.25 | 34.710661 | 4.090405 | 1.251009 | 10.548523 | 0.105485 | 1.105485 | 110.548523 | 53.104871 | -0.841444 | 42.55419 | -45.901639 | 12.356308 | 12.747232 | 12.493056 | 12.38494 | 12.696667 | 12.775 | 12.975 | 11.898448 | 11.898448 | 12.696667 | 13.344718 | 13.808785 | 12.444792 | 12.708495 | 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 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 13.3125 | 13.325 | 13.25 | 13.2125 | 0.465346 | 0.919298 | 13.632857 | 8.136273 | 11.774286 | 0.142967 | 0.423556 | 13.775824 | 0.1794 | 0.841735 | 6.425458 | 0.55 | -8,124,095.002954 | -44,703.655009 | 11,121,371 |
2013-10-25T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.1 | 13.7 | 12.45 | 12.7 | 312,580 | 1,440 | CASH | NSE | 2,013 | oct | 18.394241 | 183.631488 | 1 | 26.15 | 1.100402 | 14.85 | 429 | 11.55 | 435 | 170.565 | 1.25 | 381.9 | null | null | 1.492218 | 13 | 0.991085 | 163,873.950938 | 327,747.901874 | 12 | 2.541602 | 1.103804 | 0.133232 | 163,873.950935 | 3.563706 | 0.134431 | 1 | 17.312525 | 16.058151 | 0.320833 | 78.571429 | -0.32 | 15.664526 | -0.338597 | 17.019102 | 41.332989 | 22.090639 | 2.693413 | 0.3 | 31.152069 | 3.798233 | 2.541254 | 2.419355 | 0.024194 | 1.024194 | 102.419355 | 49.830701 | -0.804783 | 43.918238 | -59.016393 | 12.375631 | 12.744185 | 12.541667 | 12.388339 | 12.73 | 12.8 | 12.975 | 12.054541 | 12.054541 | 12.73 | 13.324511 | 13.755327 | 12.442917 | 12.70871 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.9875 | 13.075 | 12.95 | 12.8875 | 0.397038 | 0.914102 | 13.488571 | 6.264856 | 12.061429 | 0.10978 | 0.393192 | 13.598352 | 0.1546 | 0.870897 | 6.857455 | 1.25 | -8,311,643.002954 | -130,364.718519 | 10,808,791 |
2013-10-28T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.15 | 13.15 | 12.3 | 12.45 | 113,439 | 1,440 | CASH | NSE | 2,013 | oct | 18.510889 | 191.922713 | 1 | 25.45 | 1.069106 | 14.85 | 429 | 11.55 | 435 | 161.745 | 0.85 | 382.6 | null | null | 1.490647 | 13 | 0.993237 | 127,625.161317 | 255,250.322629 | 12 | 2.521721 | 1.095169 | -0.116108 | 127,625.161313 | 3.528456 | -0.116899 | 1 | 17.088623 | 15.529931 | 0.441987 | 78.571429 | -0.823529 | -30.998017 | -4.309597 | 14.177893 | 42.075112 | 21.780324 | 2.651026 | -0.55 | 28.976584 | 3.526931 | 3.520731 | -4.230769 | -0.042308 | 0.957692 | 95.769231 | 47.845201 | -0.769824 | 44.153844 | -68.333333 | 12.362673 | 12.725205 | 12.561374 | 12.388858 | 12.753333 | 12.8 | 13 | 12.201269 | 12.201269 | 12.753333 | 13.194636 | 13.658991 | 12.442708 | 12.690645 | 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 | 12.7625 | 12.725 | 12.633333 | 12.5875 | 0.220152 | 0.910853 | 13.258571 | 3.816164 | 12.391429 | 0.066703 | 0.518266 | 13.325275 | 0.2686 | 0.869404 | 6.983165 | 0.85 | -8,385,044.708836 | -176,911.631052 | 10,695,352 |
2013-10-29T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.35 | 12.65 | 12.3 | 12.5 | 62,153 | 1,440 | CASH | NSE | 2,013 | oct | 18.788424 | 207.775398 | 0 | 24.95 | 1.028455 | 14.85 | 429 | 11.55 | 435 | 155.595 | 0.35 | 382.2 | null | null | 1.490966 | 13 | 0.997798 | 134,168.643262 | 268,337.286521 | 12 | 2.525729 | 1.09691 | -0.066322 | 134,168.643259 | 3.535534 | -0.066468 | 1 | 16.880714 | 15.101393 | 0.492628 | 64.285714 | 0.428571 | -61.590525 | -3.422031 | 14.177893 | 39.703669 | 21.126106 | 2.461667 | -1.15 | 28.106211 | 3.275007 | 3.937391 | -8.424908 | -0.084249 | 0.915751 | 91.575092 | 48.288984 | -0.736387 | 42.119323 | -66.666667 | 12.357941 | 12.710676 | 12.573465 | 12.389591 | 12.74 | 12.85 | 13 | 14.5 | -14.5 | 12.74 | 13.019554 | 13.579791 | 12.445833 | 12.674301 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 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 | 12.45 | 12.475 | 12.483333 | 12.4875 | -0.107168 | 0.913554 | 13.021429 | 1.259045 | 12.735714 | 0.021978 | 0.414005 | 13.043407 | 0.1714 | 0.832304 | 6.65843 | 0.35 | -8,376,165.708836 | -177,045.537902 | 10,757,505 |
2013-10-30T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.35 | 12.75 | 12.3 | 12.45 | 114,701 | 1,440 | CASH | NSE | 2,013 | oct | 19.014109 | 222.933101 | 0 | 25.05 | 1.036585 | 14.85 | 429 | 11.55 | 435 | 156.825 | 0.45 | 380.5 | null | null | 1.490647 | 13 | 0.993237 | 127,625.161317 | 255,250.322629 | 12 | 2.521721 | 1.095169 | -0.116108 | 127,625.161313 | 3.528456 | -0.116899 | 1 | 16.800613 | 14.679461 | 0.466026 | 64.285714 | 0.222222 | -74.190939 | -4.298987 | 15.75931 | 43.211128 | 20.282558 | 2.285834 | -0.55 | 27.871268 | 3.141078 | 3.730501 | -4.230769 | -0.042308 | 0.957692 | 95.769231 | 47.850507 | -0.704497 | 37.783743 | -70.689655 | 12.348148 | 12.693858 | 12.597471 | 12.39081 | 12.683333 | 13.125 | 13.05 | 14.456 | -14.456 | 12.683333 | 12.841097 | 13.497739 | 12.456667 | 12.655591 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.4625 | 12.525 | 12.5 | 12.4875 | -0.226387 | 0.934646 | 12.764286 | -1.384903 | 13.078571 | -0.024176 | 0.24779 | 12.74011 | 0.0614 | 0.804996 | 6.465834 | 0.45 | -8,414,399.375503 | -173,170.526652 | 10,642,804 |
2013-10-31T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.6 | 12.9 | 12.1 | 12.65 | 102,643 | 1,440 | CASH | NSE | 2,013 | oct | 19.149702 | 238.164273 | 0 | 25 | 1.066116 | 14.3 | 430 | 11.55 | 435 | 156.09 | 0.8 | 378.3 | null | null | 1.491909 | 13 | 0.996505 | 155,881.724042 | 311,763.448081 | 12 | 2.537657 | 1.102091 | 0.083532 | 155,881.724039 | 3.556684 | 0.083825 | 1 | 16.410599 | 14.490481 | 0.384615 | 57.142857 | 0.0625 | -75.56704 | -0.372893 | 11.340405 | 41.953644 | 20.617575 | 2.32256 | 0.2 | 25.891942 | 2.916715 | 3.079292 | 1.606426 | 0.016064 | 1.016064 | 101.606426 | 49.813553 | -0.673703 | 35.996568 | -74 | 12.364975 | 12.691029 | 12.627895 | 12.398198 | 12.61 | 13.15 | 13.25 | 14.41288 | -14.41288 | 12.61 | 12.709981 | 13.458788 | 12.480833 | 12.653441 | 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 | 12.5625 | 12.5 | 12.55 | 12.575 | -0.288811 | 0.930572 | 12.62 | -2.812159 | 13.258571 | -0.049121 | 0.104881 | 12.570879 | 0.011 | 0.80464 | 6.360787 | 0.8 | -8,375,908.250503 | -143,595.343491 | 10,745,447 |
2013-11-01T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.75 | 12.9 | 12.5 | 12.7 | 94,416 | 1,440 | CASH | NSE | 2,013 | nov | 19.446156 | 252.777381 | 0 | 25.4 | 1.032 | 13.85 | 452 | 11.55 | 435 | 161.25 | 0.4 | 376.7 | null | null | 1.492218 | 13 | 0.991085 | 163,873.950938 | 327,747.901874 | 12 | 2.541602 | 1.103804 | 0.133232 | 163,873.950935 | 3.563706 | 0.134431 | 1 | 16.048442 | 14.651405 | 0.336538 | 21.428571 | -0.125 | -46.705751 | 0.634137 | 11.340405 | 41.438289 | 19.858202 | 2.156663 | 0.1 | 24.938307 | 2.708378 | 2.689411 | 0.793651 | 0.007937 | 1.007937 | 100.793651 | 50.317068 | -0.643897 | 36.931009 | -72 | 12.387131 | 12.691607 | 12.67 | 12.404412 | 12.556667 | 13.15 | 13.25 | 14.320365 | -14.320365 | 12.556667 | 12.636174 | 13.430561 | 12.51875 | 12.659247 | 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 | 12.7125 | 12.7 | 12.7 | 12.7 | 0.135187 | 0.911 | 12.567143 | -3.088459 | 13.268571 | -0.053956 | 0.104881 | 12.513187 | 0.011 | 0.775737 | 6.108163 | 0.4 | -8,375,908.250503 | -118,442.282789 | 10,839,863 |
2013-11-03T00:00:00 | ZYLOG | INE225I01026 | EQ | 12.8 | 13.15 | 12.8 | 13.1 | 48,407 | 1,440 | CASH | NSE | 2,013 | nov | 20.306367 | 257.921615 | 0 | 25.95 | 1.027344 | 13.85 | 452 | 11.55 | 435 | 168.32 | 0.35 | 376.2 | null | null | 1.494608 | 14 | 0.860967 | 244,471.207309 | 488,942.414615 | 13 | 2.572612 | 1.117271 | 0.508661 | 244,471.207307 | 3.619392 | 0.590803 | 1 | 16.044234 | 15.256403 | 0.33109 | 21.428571 | 0.857143 | 13.157895 | 8.539708 | 15.989533 | 36.368804 | 19.009929 | 2.002616 | -0.1 | 26.246168 | 2.764923 | 2.633323 | -0.757576 | -0.007576 | 0.992424 | 99.242424 | 54.269854 | -0.614329 | 41.549946 | -56 | 12.457771 | 12.717955 | 12.704526 | 12.410023 | 12.54 | 13.15 | 13.25 | 14.23155 | -14.23155 | 12.54 | 12.653214 | 13.475316 | 12.565 | 12.694301 | 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 | 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 | 12.9625 | 12.975 | 13.016667 | 13.0375 | 0.131277 | 0.892052 | 12.718571 | -1.410073 | 13.038571 | -0.024615 | 0.229347 | 12.693956 | 0.0526 | 0.75247 | 5.744044 | 0.45 | -8,341,331.821932 | -86,383.323158 | 10,888,270 |
2013-11-05T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.4 | 13.75 | 12.9 | 13.25 | 171,992 | 1,440 | CASH | NSE | 2,013 | nov | 21.578368 | 252.133677 | 1 | 26.65 | 1.065891 | 13.85 | 452 | 11.55 | 435 | 177.375 | 0.85 | 376.5 | null | null | 1.495467 | 14 | 0.775285 | 284,035.020012 | 568,070.040022 | 13 | 2.583998 | 1.122216 | 0.631611 | 284,035.02001 | 3.640055 | 0.814682 | 1 | 16.756549 | 15.707239 | 0.341026 | 21.428571 | -0.176471 | 68.918919 | 11.386857 | 26.016643 | 50.303322 | 17.490152 | 1.859572 | -0.6 | 29.791162 | 3.167428 | 2.70284 | -4.33213 | -0.043321 | 0.956679 | 95.66787 | 55.693428 | -0.584842 | 46.889052 | -50 | 12.540993 | 12.752281 | 12.714519 | 12.415448 | 12.55 | 13.15 | 13.25 | 14.146288 | -14.146288 | 12.55 | 12.747114 | 13.538633 | 12.612083 | 12.740108 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 13.325 | 13.325 | 13.3 | 13.2875 | -0.157601 | 0.896556 | 12.831429 | -0.572939 | 12.961429 | -0.01 | 0.297658 | 12.821429 | 0.0886 | 0.759436 | 5.731594 | 0.85 | -8,371,683.351343 | -75,072.569652 | 11,060,262 |
2013-11-06T00:00:00 | ZYLOG | INE225I01026 | EQ | 13.25 | 13.9 | 13 | 13.9 | 409,528 | 1,440 | CASH | NSE | 2,013 | nov | 22.30503 | 261.824015 | 1 | 26.9 | 1.069231 | 13.9 | 463 | 11.55 | 435 | 180.7 | 0.9 | 377.7 | null | null | 1.498978 | 14 | 0.23495 | 544,080.677702 | 1,088,161.355403 | 13 | 2.631889 | 1.143015 | 0.972008 | 544,080.677701 | 3.72827 | 4.137086 | 1 | 17.582511 | 15.977074 | 0.353205 | 21.428571 | 0.722222 | 104.643963 | 22.627043 | 28.32002 | 62.356719 | 16.028941 | 1.726745 | 0.35 | 28.69468 | 3.091183 | 2.789167 | 2.583026 | 0.02583 | 1.02583 | 102.583026 | 61.313522 | -0.554359 | 59.816149 | -24 | 12.69794 | 12.826327 | 12.756533 | 12.438924 | 12.59 | 13.175 | 13.25 | 14.064437 | -14.064437 | 12.59 | 12.950957 | 13.708768 | 12.66 | 12.827204 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 100 | 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 | 13.5125 | 13.45 | 13.6 | 13.675 | -0.232342 | 0.900962 | 13.025714 | 0.226663 | 12.974286 | 0.003956 | 0.452327 | 13.02967 | 0.2046 | 0.769476 | 5.535802 | 0.9 | -7,962,155.351343 | 66,683.699477 | 11,469,790 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.