Datasets:

altool
/

ohlcdata

Dataset card Data Studio Files Files and versions

Split (1)

train · 5.6M rows

timestamp timestamp[ms]	symbol large_string	isin large_string	series large_string	open float64	high float64	low float64	close float64	volume int64	interval_minutes int32	segment large_string	exchange large_string	year int64	month large_string	HT_DCPERIOD float64	HT_DCPHASE float64	HT_TRENDMODE int32	ADD float64	DIV float64	MAX float64	MAXINDEX int32	MIN float64	MININDEX int32	MULT float64	SUB float64	SUM float64	ACOS float64	ASIN float64	ATAN float64	CEIL float64	COS float64	COSH float64	EXP float64	FLOOR float64	LN float64	LOG10 float64	SIN float64	SINH float64	SQRT float64	TAN float64	TANH float64	ADX float64	ADXR float64	APO float64	AROONOSC float64	BOP float64	CCI float64	CMO float64	DX float64	MFI float64	MINUS_DI float64	MINUS_DM float64	MOM float64	PLUS_DI float64	PLUS_DM float64	PPO float64	ROC float64	ROCP float64	ROCR float64	ROCR100 float64	RSI float64	TRIX float64	ULTOSC float64	WILLR float64	DEMA float64	EMA float64	HT_TRENDLINE float64	KAMA float64	MA float64	MIDPOINT float64	MIDPRICE float64	SAR float64	SAREXT float64	SMA float64	T3 float64	TEMA float64	TRIMA float64	WMA float64	CDL2CROWS int32	CDL3BLACKCROWS int32	CDL3INSIDE int32	CDL3LINESTRIKE int32	CDL3OUTSIDE int32	CDL3STARSINSOUTH int32	CDL3WHITESOLDIERS int32	CDLABANDONEDBABY int32	CDLADVANCEBLOCK int32	CDLBELTHOLD int32	CDLBREAKAWAY int32	CDLCLOSINGMARUBOZU int32	CDLCONCEALBABYSWALL int32	CDLCOUNTERATTACK int32	CDLDARKCLOUDCOVER int32	CDLDOJI int32	CDLDOJISTAR int32	CDLDRAGONFLYDOJI int32	CDLENGULFING int32	CDLEVENINGDOJISTAR int32	CDLEVENINGSTAR int32	CDLGAPSIDESIDEWHITE int32	CDLGRAVESTONEDOJI int32	CDLHAMMER int32	CDLHANGINGMAN int32	CDLHARAMI int32	CDLHARAMICROSS int32	CDLHIGHWAVE int32	CDLHIKKAKE int32	CDLHIKKAKEMOD int32	CDLHOMINGPIGEON int32	CDLIDENTICAL3CROWS int32	CDLINNECK int32	CDLINVERTEDHAMMER int32	CDLKICKING int32	CDLKICKINGBYLENGTH int32	CDLLADDERBOTTOM int32	CDLLONGLEGGEDDOJI int32	CDLLONGLINE int32	CDLMARUBOZU int32	CDLMATCHINGLOW int32	CDLMATHOLD int32	CDLMORNINGDOJISTAR int32	CDLMORNINGSTAR int32	CDLONNECK int32	CDLPIERCING int32	CDLRICKSHAWMAN int32	CDLRISEFALL3METHODS int32	CDLSEPARATINGLINES int32	CDLSHOOTINGSTAR int32	CDLSHORTLINE int32	CDLSPINNINGTOP int32	CDLSTALLEDPATTERN int32	CDLSTICKSANDWICH int32	CDLTAKURI int32	CDLTASUKIGAP int32	CDLTHRUSTING int32	CDLTRISTAR int32	CDLUNIQUE3RIVER int32	CDLUPSIDEGAP2CROWS int32	CDLXSIDEGAP3METHODS int32	AVGPRICE float64	MEDPRICE float64	TYPPRICE float64	WCLPRICE float64	BETA float64	CORREL float64	LINEARREG float64	LINEARREG_ANGLE float64	LINEARREG_INTERCEPT float64	LINEARREG_SLOPE float64	STDDEV float64	TSF float64	VAR float64	ATR float64	NATR float64	TRANGE float64	AD float64	ADOSC float64	OBV float64
2013-11-07T00:00:00	ZYLOG	INE225I01026	EQ	14.15	15.2	13.15	13.4	531,889	1,440	CASH	NSE	2,013	nov	22.273957	273.699037	1	28.35	1.155894	13.9	463	11.55	435	199.88	2.05	379	null	null	1.496308	14	0.672193	330,001.612384	660,003.224766	13	2.595255	1.127105	0.740376	330,001.612382	3.660601	1.101433	1	19.502271	17.007177	0.265705	100	-0.365854	132.177264	10.966747	44.459152	74.362434	13.302749	1.603406	0.3	34.599828	4.170385	2.089951	2.290076	0.022901	1.022901	102.290076	55.483374	-0.524184	46.236307	-58.064516	12.777858	12.863338	12.813727	12.455523	12.633333	13.175	13.65	12.1	12.1	12.633333	13.147392	13.763609	12.710625	12.879462	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	0	13.975	14.175	13.916667	13.7875	-0.1553	0.876074	13.071429	0.125925	13.042857	0.002198	0.391918	13.073626	0.1536	0.860942	6.424944	2.05	-8,364,315.326953	-9,347.246253	10,937,901
2013-11-08T00:00:00	ZYLOG	INE225I01026	EQ	13.4	14.7	13	14.7	606,103	1,440	CASH	NSE	2,013	nov	21.769386	301.373346	1	27.7	1.130769	14.7	465	11.55	439	191.1	1.7	382.15	null	null	1.502874	15	-0.533584	1,210,873.816626	2,421,747.633252	14	2.687847	1.167317	0.845747	1,210,873.816626	3.834058	-1.585029	1	21.004073	18.12279	0.240385	35.714286	0.764706	131.859132	29.687179	40.52749	78.537337	12.712109	1.638877	2	30.037421	3.8725	1.87294	15.748031	0.15748	1.15748	115.748031	64.84359	-0.491969	55.640252	-16.129032	13.012716	12.981833	12.9075	12.561084	12.738333	13.575	13.65	12.162	12.162	12.738333	13.448649	14.043728	12.768542	13.012796	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	13.95	13.85	14.133333	14.275	0.147115	0.868709	13.514286	3.082181	12.814286	0.053846	0.581034	13.568132	0.3376	0.920875	6.264457	1.7	-7,758,212.326953	153,249.889245	11,544,004
2013-11-11T00:00:00	ZYLOG	INE225I01026	EQ	15.55	16.15	15.05	16.15	946,576	1,440	CASH	NSE	2,013	nov	21.005044	94.491756	1	31.2	1.07309	16.15	466	11.55	439	243.0575	1.1	386.2	null	null	1.508956	17	-0.903882	5,162,093.743697	10,324,187.487394	16	2.78192	1.208173	-0.427781	5,162,093.743697	4.018706	0.473271	1	23.336472	19.889587	0.336859	50	0.545455	251.882845	43.864927	53.657664	83.575285	11.338736	1.521815	3.7	37.59594	5.045893	2.592757	29.718876	0.297189	1.297189	129.718876	71.932464	-0.455485	60.996258	-0	13.406333	13.186231	13.06645	12.780379	12.873333	14.3	14.125	12.22276	12.22276	12.873333	13.971366	14.547838	12.834375	13.232903	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	15.725	15.6	15.783333	15.875	0.800827	0.905548	14.38	9.188475	12.277143	0.161758	1.063297	14.541758	1.1306	0.95867	5.936036	1.45	-6,811,636.326953	507,018.363835	12,490,580
2013-11-12T00:00:00	ZYLOG	INE225I01026	EQ	17.45	17.75	16.5	17.55	914,597	1,440	CASH	NSE	2,013	nov	20.187626	111.384204	1	34.25	1.075758	17.55	467	11.55	439	292.875	1.25	391.05	null	null	1.513878	18	0.267927	20,933,322.378289	41,866,644.756579	17	2.865054	1.244277	-0.963439	20,933,322.378289	4.189272	-3.595906	1	26.190225	21.76266	0.516026	57.142857	0.08	252.699633	53.594373	63.28901	86.397126	10.048659	1.413113	5.05	44.696031	6.285472	3.904166	40.4	0.404	1.404	140.4	76.797186	-0.413014	65.836414	-3.539823	13.937036	13.467764	13.254156	13.130424	13.035	15	14.925	12.37985	12.37985	13.035	14.756526	15.237991	12.911042	13.534624	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	17.3125	17.125	17.266667	17.3375	0.835962	0.945602	15.497143	16.154734	11.731429	0.28967	1.522301	15.786813	2.3174	1.004479	5.723527	1.6	-6,189,710.366953	803,534.784909	13,405,177
2013-11-13T00:00:00	ZYLOG	INE225I01026	EQ	17.8	18.1	16.7	16.7	270,593	1,440	CASH	NSE	2,013	nov	19.3743	124.761306	1	34.8	1.083832	17.55	467	11.55	439	302.27	1.4	395.65	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	28.962529	23.137527	0.679808	64.285714	-0.785714	171.968894	37.959932	65.002489	84.428005	9.075641	1.312177	4.25	42.788851	6.18651	5.070281	34.136546	0.341365	1.341365	134.136546	68.979966	-0.367571	57.889171	-23.333333	14.31037	13.676295	13.475958	13.365952	13.188333	15	15.1	12.702059	12.702059	13.188333	15.523251	15.681561	12.996042	13.771075	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	17.325	17.4	17.166667	17.05	0.838098	0.964001	16.217143	19.843455	11.525714	0.360879	1.477498	16.578022	2.183	1.032731	6.184015	1.4	-6,460,303.366953	765,690.56763	13,134,584
2013-11-14T00:00:00	ZYLOG	INE225I01026	EQ	15.9	16.2	15.9	15.9	84,724	1,440	CASH	NSE	2,013	nov	18.65629	135.673559	1	32.1	1.018868	17.55	467	11.7	441	257.58	0.3	400	null	null	1.507986	16	-0.981618	4,020,242.649879	8,040,485.299759	15	2.766319	1.201397	-0.190859	4,020,242.649879	3.98748	0.194433	1	30.322252	23.705437	0.803526	64.285714	0	90.05848	25.057475	47.998642	87.804608	14.188958	2.01845	3.25	40.382532	5.744616	5.922514	25.6917	0.256917	1.256917	125.6917	62.528737	-0.321638	55.911326	-36.666667	14.547135	13.81976	13.684818	13.515969	13.333333	15	15.1	13.133894	13.133894	13.333333	16.049681	15.917145	13.086667	13.946022	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	15.975	16.05	16	15.975	0.892172	0.961117	16.571429	20.817794	11.628571	0.38022	0.939681	16.951648	0.883	1.016107	6.39061	0.8	-6,545,027.366953	653,642.972595	13,049,860
2013-11-18T00:00:00	ZYLOG	INE225I01026	EQ	15.15	15.15	15.15	15.15	22,255	1,440	CASH	NSE	2,013	nov	18.222364	151.677356	1	30.3	1	17.55	467	11.7	441	229.5225	0	403.1	null	null	1.504885	16	-0.848335	1,899,028.161706	3,798,056.323412	15	2.718001	1.180413	0.529459	1,899,028.161706	3.8923	-0.624116	1	30.588628	23.734671	0.901603	64.285714	0	41.39341	14.268005	34.051525	89.25773	18.799352	2.624275	2.45	38.212889	5.334286	6.583813	19.291339	0.192913	1.192913	119.291339	57.134003	-0.277215	50.78005	-49.166667	14.666315	13.905582	13.851396	13.574831	13.436667	15	15.1	13.531182	13.531182	13.436667	16.24435	15.979142	13.181042	14.063226	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	15.15	15.15	15.15	15.15	0.916272	0.954563	16.605714	19.586788	11.98	0.355824	0.803368	16.961538	0.6454	0.997099	6.581514	0.75	-6,545,027.366953	548,383.231663	13,027,605
2013-11-19T00:00:00	ZYLOG	INE225I01026	EQ	14.4	15.9	14.4	14.85	651,722	1,440	CASH	NSE	2,013	nov	18.198439	166.237535	1	30.3	1.104167	17.55	467	11.75	442	228.96	1.5	406.25	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	30.835978	23.818296	0.990705	64.285714	0.3	29.173761	10.173402	34.051525	78.544512	16.84952	2.436827	1.75	34.249524	4.953266	7.18503	13.358779	0.133588	1.133588	113.358779	55.086701	-0.235081	52.930453	-54.166667	14.735165	13.966512	13.972895	13.621959	13.541667	15	15.1	13.896688	13.896688	13.541667	16.163698	15.970702	13.282708	14.154409	0	0	0	0	0	0	0	0	0	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	14.8875	15.15	15.05	15	0.552783	0.952519	16.492857	17.361194	12.428571	0.312637	0.994284	16.805495	0.9886	1.033021	6.956369	1.5	-6,805,716.166953	372,522.97113	12,375,883
2013-11-20T00:00:00	ZYLOG	INE225I01026	EQ	15.05	15.4	14.2	15	293,131	1,440	CASH	NSE	2,013	nov	18.563134	174.702566	1	29.6	1.084507	17.55	467	11.75	443	218.68	1.2	409.5	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	30.794496	23.602547	1.105449	64.285714	-0.041667	13.407134	11.873786	30.25523	73.772786	16.834521	2.462768	1.75	31.440127	4.599461	7.972723	13.207547	0.132075	1.132075	113.207547	55.936893	-0.194989	49.330694	-51.666667	14.814626	14.033189	14.053626	13.674584	13.65	15.1	15.1	18.1	-18.1	13.65	15.950518	15.982411	13.391667	14.248495	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	14.9125	14.8	14.866667	14.9	0.157235	0.950818	16.344286	14.668537	12.941429	0.261758	0.691809	16.606044	0.4786	1.044948	6.966319	1.2	-6,708,005.83362	297,804.064143	12,669,014
2013-11-21T00:00:00	ZYLOG	INE225I01026	EQ	14.75	15.1	14.25	14.35	134,970	1,440	CASH	NSE	2,013	nov	18.990122	189.11669	1	29.35	1.059649	17.55	467	11.85	444	215.175	0.85	412.1	null	null	1.501222	15	-0.21123	853,288.356729	1,706,576.713457	14	2.66375	1.156852	0.977436	853,288.356728	3.788139	-4.627359	1	30.755977	23.402209	1.182692	64.285714	-0.470588	-10.730357	2.793212	30.25523	71.50505	15.84318	2.286856	0.45	29.588699	4.270928	8.513289	3.23741	0.032374	1.032374	103.23741	51.396606	-0.158292	40.563602	-66.964286	14.803771	14.053628	14.120146	13.692944	13.736667	15.125	15.3	18.022	-18.022	13.736667	15.627219	15.866939	13.505417	14.293656	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	14.6125	14.675	14.566667	14.5125	0.052948	0.948921	15.984286	10.630299	13.544286	0.187692	0.502991	16.171978	0.253	1.031023	7.184829	0.85	-6,811,218.186561	207,323.847699	12,534,044
2013-11-22T00:00:00	ZYLOG	INE225I01026	EQ	14.3	14.65	13.9	14.05	165,804	1,440	CASH	NSE	2,013	nov	19.189731	203.842416	1	28.55	1.053957	17.55	467	12.4	445	203.635	0.75	414.3	null	null	1.499742	15	0.087057	632,131.562161	1,264,263.12432	14	2.642622	1.147676	0.996203	632,131.56216	3.748333	11.443169	1	30.214511	23.129372	1.208974	57.142857	-0.333333	-42.229859	-1.193042	23.17545	68.973937	17.476553	2.473509	0.65	28.020759	3.965862	8.677249	4.850746	0.048507	1.048507	104.850746	49.403479	-0.125391	32.315596	-76.415094	14.754921	14.053394	14.185351	13.700803	13.81	15.325	15.45	17.94556	-17.94556	13.81	15.237704	15.704019	13.622083	14.313871	0	0	0	0	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	14.225	14.275	14.2	14.1625	-0.116247	0.94531	15.505714	5.666953	14.215714	0.099231	0.414246	15.604945	0.1716	1.01095	7.195373	0.75	-6,910,700.586561	119,808.100272	12,368,240
2013-11-25T00:00:00	ZYLOG	INE225I01026	EQ	14	14.3	13.55	13.8	114,936	1,440	CASH	NSE	2,013	nov	19.292239	218.760003	0	27.85	1.055351	17.55	467	12.45	449	193.765	0.75	415.7	null	null	1.498459	14	0.330815	492,304.555615	984,609.111229	13	2.624669	1.139879	0.943696	492,304.555614	3.714835	2.85264	1	29.225201	22.990875	1.148718	50	-0.266667	-70.177256	-4.516073	16.364172	67.373369	19.052426	2.64683	-0.9	26.508015	3.682586	8.214155	-6.122449	-0.061224	0.938776	93.877551	47.741964	-0.096477	34.89979	-82.692308	14.67802	14.037046	14.253158	13.702206	13.856667	15.4	15.5	17.783738	-17.783738	13.856667	14.826161	15.50924	13.74	14.313226	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.9125	13.925	13.883333	13.8625	-0.419079	0.941793	14.981429	0.623303	14.84	0.010879	0.457602	14.992308	0.2094	0.992311	7.190657	0.75	-6,949,012.586561	60,924.3763	12,253,304
2013-11-26T00:00:00	ZYLOG	INE225I01026	EQ	13.65	13.8	13.25	13.4	113,450	1,440	CASH	NSE	2,013	nov	19.529282	227.999355	1	27.05	1.041509	17.55	467	12.45	449	182.85	0.55	416.1	null	null	1.496308	14	0.672193	330,001.612384	660,003.224766	13	2.595255	1.127105	0.740376	330,001.612382	3.660601	1.101433	1	27.902899	22.742705	1.117949	42.857143	-0.454545	-99.266504	-9.746254	10.71297	65.158301	20.50381	2.75777	-2.75	25.424047	3.419544	7.976583	-17.027864	-0.170279	0.829721	82.972136	45.126873	-0.071962	37.000302	-92.156863	14.557119	13.995947	14.276789	13.700259	13.87	15.475	15.55	17.529713	-17.529713	13.87	14.404962	15.260059	13.857917	14.283763	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.525	13.525	13.483333	13.4625	1.173909	0.941419	14.355714	-4.974088	15.487143	-0.087033	0.539073	14.268681	0.2906	0.960717	7.16953	0.55	-7,000,580.768379	14,888.942615	12,139,854
2013-11-27T00:00:00	ZYLOG	INE225I01026	EQ	13.25	13.4	12.9	13	131,602	1,440	CASH	NSE	2,013	nov	19.809569	243.997899	1	26.3	1.03876	17.55	467	12.45	449	172.86	0.5	415.45	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	26.220267	22.861269	0.983974	-64.285714	-0.5	-119.313692	-14.77367	4.346055	61.146685	22.409074	2.910787	-4.55	24.445396	3.175291	7.024529	-25.925926	-0.259259	0.740741	74.074074	42.613165	-0.052133	37.683567	-98.076923	14.396551	13.931692	14.29425	13.694521	13.848333	15.275	15.5	17.187336	-17.187336	13.848333	13.97758	14.964039	13.974375	14.227634	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.1375	13.15	13.1	13.075	1.46252	0.944216	13.715714	-9.959842	15.998571	-0.175604	0.476025	13.54011	0.2266	0.927809	7.13699	0.5	-7,079,541.968379	-30,421.293221	12,008,252
2013-11-28T00:00:00	ZYLOG	INE225I01026	EQ	13	13.5	13	13.2	81,271	1,440	CASH	NSE	2,013	nov	19.86094	260.842387	1	26.5	1.038462	17.55	467	12.45	449	175.5	0.5	415.65	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	24.77662	22.890346	0.763141	-64.285714	0.4	-102.686341	-11.431397	6.009209	57.637508	21.517101	2.702873	-3.5	24.268451	3.048485	5.457755	-20.958084	-0.209581	0.790419	79.041916	44.284301	-0.035984	39.64082	-94.230769	14.275193	13.884486	14.314618	13.691903	13.855	15.275	15.5	16.758603	-16.758603	13.855	13.616125	14.736703	14.089583	14.185806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.175	13.25	13.233333	13.225	0.814296	0.945906	13.081429	-15.162378	16.604286	-0.270989	0.385227	12.81044	0.1484	0.897251	6.797356	0.5	-7,095,796.168379	-51,363.517589	12,089,523
2013-11-29T00:00:00	ZYLOG	INE225I01026	EQ	13.4	13.85	13.2	13.85	96,529	1,440	CASH	NSE	2,013	nov	19.626954	278.545399	1	27.05	1.049242	17.55	467	12.45	456	182.82	0.65	417.05	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	23.849016	23.592744	0.443269	-64.285714	0.692308	-72.521039	-1.124583	11.790161	52.746592	20.381335	2.509811	-2.05	25.82969	3.180736	3.167514	-12.893082	-0.128931	0.871069	87.106918	49.437708	-0.021754	38.946758	-81.730769	14.24568	13.882261	14.35025	13.694251	13.901667	15.275	15.5	16.372742	-16.372742	13.901667	13.423151	14.651887	14.202917	14.185484	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	13.575	13.525	13.633333	13.6875	0.739448	0.946169	12.805714	-16.91273	16.758571	-0.304066	0.331662	12.501648	0.11	0.87959	6.350831	0.65	-6,999,267.168379	-24,547.607776	12,186,052
2013-12-02T00:00:00	ZYLOG	INE225I01026	EQ	14.5	14.5	13.35	14.5	714,455	1,440	CASH	NSE	2,013	dec	19.265528	309.408563	1	27.85	1.086142	17.55	467	12.45	456	193.575	1.15	418.95	null	null	1.50194	15	-0.354924	991,379.631769	1,982,759.263538	14	2.674149	1.161368	0.934895	991,379.631769	3.807887	-2.634069	1	23.677828	24.934026	0.20609	-64.285714	0	-36.730499	8.035928	21.452384	48.787776	18.518868	2.330539	-0.65	28.63436	3.60354	1.467032	-4.290429	-0.042904	0.957096	95.709571	54.017964	-0.007978	49.844651	-69.230769	14.299371	13.922115	14.443513	13.709995	13.965	15.275	15.5	16.025468	-16.025468	13.965	13.448652	14.692314	14.311458	14.224086	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	14.2125	13.925	14.116667	14.2125	0.521472	0.942784	12.928571	-14.951009	16.4	-0.267033	0.535164	12.661538	0.2864	0.898905	6.199346	1.15	-6,284,812.168379	215,980.728763	12,900,507
2013-12-03T00:00:00	ZYLOG	INE225I01026	EQ	14.75	14.9	13.8	13.8	329,346	1,440	CASH	NSE	2,013	dec	18.959081	-28.783983	1	28.7	1.07971	17.55	467	12.45	456	205.62	1.1	419.55	null	null	1.498459	14	0.330815	492,304.555615	984,609.111229	13	2.624669	1.139879	0.943696	492,304.555614	3.714835	2.85264	1	23.898586	26.430558	-0.011218	-64.285714	-0.863636	-23.938789	-2.23513	26.768441	36.616928	16.925631	2.164072	-1.05	29.299334	3.746145	-0.079614	-7.070707	-0.070707	0.929293	92.929293	48.882435	0.003874	43.220247	-82.692308	14.259783	13.914237	14.519789	13.710694	13.985	14.85	15.5	15.712921	-15.712921	13.985	13.532247	14.597712	14.401458	14.213441	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	14.3125	14.35	14.166667	14.075	0.616545	0.942913	13.118571	-11.122134	15.674286	-0.196593	0.53066	12.921978	0.2816	0.913269	6.617892	1.1	-6,614,158.168379	189,952.163823	12,571,161
2013-12-04T00:00:00	ZYLOG	INE225I01026	EQ	14	14.2	13.3	13.75	84,673	1,440	CASH	NSE	2,013	dec	18.76616	-7.709883	1	27.5	1.067669	17.55	467	12.45	456	188.86	0.9	419.45	null	null	1.498197	14	0.377567	468,294.579117	936,589.158233	13	2.621039	1.138303	0.925982	468,294.579116	3.708099	2.452501	1	23.347497	26.834874	-0.177885	-64.285714	-0.277778	-49.734889	-2.944907	16.183337	39.558144	19.647647	2.509495	-1.25	27.234789	3.478563	-1.25799	-8.333333	-0.083333	0.916667	91.666667	48.527547	0.013905	46.175293	-74.242424	14.216982	13.903641	14.563947	13.710879	13.981667	14.45	14.55	15.431629	-15.431629	13.981667	13.608127	14.502981	14.463333	14.19828	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	13.8125	13.75	13.75	13.75	0.626912	0.94346	13.281429	-7.920203	15.09	-0.139121	0.413038	13.142308	0.1706	0.912321	6.635064	0.9	-6,614,158.168379	162,035.736	12,486,488
2013-12-05T00:00:00	ZYLOG	INE225I01026	EQ	13.65	13.9	13.4	13.55	83,020	1,440	CASH	NSE	2,013	dec	18.662545	12.504155	1	27.3	1.037313	17.55	467	12.45	456	186.26	0.5	419.45	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	22.835771	26.7122	-0.326603	-57.142857	-0.2	-55.580524	-5.888163	16.183337	39.764719	18.85285	2.330246	-0.8	26.133074	3.230094	-2.303137	-5.574913	-0.055749	0.944251	94.425087	47.055919	0.021922	47.229066	-78.333333	14.152607	13.880825	14.586842	13.710209	13.981667	14.075	14.4	15.178466	-15.178466	13.981667	13.63777	14.381277	14.496667	14.17043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.625	13.65	13.616667	13.6	0.526326	0.94466	13.362857	-5.754227	14.672857	-0.100769	0.321559	13.262088	0.1034	0.88287	6.515644	0.5	-6,647,366.168379	125,318.675891	12,403,468
2013-12-06T00:00:00	ZYLOG	INE225I01026	EQ	13.5	14.2	13.45	14.2	187,925	1,440	CASH	NSE	2,013	dec	18.60912	30.944013	1	27.65	1.055762	17.55	467	12.45	456	190.99	0.75	420.55	null	null	1.50049	15	-0.062792	734,432.094827	1,468,864.189654	14	2.653242	1.152288	0.998027	734,432.094827	3.768289	-15.894239	1	22.689357	26.762667	-0.460577	-42.857143	0.933333	-3.371356	4.27234	20.785973	43.538612	17.696452	2.163799	0.15	26.983645	3.299373	-3.232555	1.067616	0.010676	1.010676	101.067616	52.13617	0.029474	54.81108	-56.666667	14.174928	13.901417	14.58	13.716057	14.018333	14	14.4	14.95062	-14.95062	14.018333	13.706963	14.390463	14.509792	14.184516	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.8375	13.825	13.95	14.0125	0.501943	0.944584	13.571429	-3.333241	14.328571	-0.058242	0.342637	13.513187	0.1174	0.873379	6.150557	0.75	-6,459,441.168379	158,699.771674	12,591,393
2013-12-09T00:00:00	ZYLOG	INE225I01026	EQ	14.5	14.7	13.6	13.8	119,236	1,440	CASH	NSE	2,013	dec	18.625815	45.600494	1	28.3	1.080882	17.55	467	12.45	456	199.92	1.1	421.65	null	null	1.498459	14	0.330815	492,304.555615	984,609.111229	13	2.624669	1.139879	0.943696	492,304.555614	3.714835	2.85264	1	23.061045	26.92777	-0.550641	-42.857143	-0.636364	23.931624	-1.962041	27.892989	57.535319	16.133403	2.009242	0	28.615097	3.563704	-3.852709	0	0	1	100	49.018979	0.035753	51.072743	-64	14.144618	13.894874	14.523421	13.71706	14.055	14	14.15	14.745558	-14.745558	14.055	13.763192	14.324014	14.505625	14.17043	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	0	14.15	14.15	14.033333	13.975	0.568708	0.945647	13.661429	-1.881899	14.088571	-0.032857	0.211187	13.628571	0.0446	0.889566	6.446132	1.1	-6,535,318.622925	133,785.596078	12,472,157
2013-12-10T00:00:00	ZYLOG	INE225I01026	EQ	13.7	14.4	13.2	13.3	111,422	1,440	CASH	NSE	2,013	dec	18.766896	55.056205	1	27.6	1.090909	17.55	467	12.45	458	190.08	1.2	422.5	null	null	1.49575	14	0.742749	298,597.806897	597,195.613793	13	2.587764	1.123852	0.66957	298,597.806896	3.646917	0.901475	1	22.750728	26.753353	-0.636218	-35.714286	-0.333333	-37.313433	-9.264921	18.71661	62.280416	17.750399	2.265725	-0.1	25.924942	3.309153	-4.444295	-0.746269	-0.007463	0.992537	99.253731	45.367539	0.039915	41.829054	-81.818182	14.054224	13.856495	14.392368	13.713011	14.083333	13.75	14	14.7	-14.7	14.083333	13.738229	14.173386	14.484792	14.12172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-200	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.65	13.8	13.633333	13.55	0.512085	0.942268	13.674286	-0.698848	13.832857	-0.012198	0.297658	13.662088	0.0886	0.91174	6.855189	1.2	-6,628,170.289591	81,887.394297	12,360,735
2013-12-11T00:00:00	ZYLOG	INE225I01026	EQ	12.8	13.4	12.8	13.15	104,269	1,440	CASH	NSE	2,013	dec	18.956425	61.040996	1	26.2	1.046875	17.55	467	12.45	458	171.52	0.6	423.15	null	null	1.494897	14	0.834468	257,005.51414	514,011.028278	13	2.576422	1.118926	0.551056	257,005.514138	3.626293	0.660368	1	21.854346	26.034428	-0.692308	-100	0.583333	-128.923476	-11.397245	10.201381	63.38229	20.107313	2.503888	0.15	24.67581	3.072785	-4.83546	1.153846	0.011538	1.011538	101.153846	44.301378	0.041988	37.378968	-83.333333	13.953247	13.810915	14.223158	13.708415	14.105	13.75	13.85	14.7	-14.7	14.105	13.637483	14.012899	14.44625	14.061505	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.0375	13.1	13.116667	13.125	0.384291	0.940967	13.604286	-0.560347	13.731429	-0.00978	0.372827	13.594505	0.139	0.889473	6.764053	0.6	-6,610,792.122925	58,741.419844	12,256,466
2013-12-12T00:00:00	ZYLOG	INE225I01026	EQ	13.3	13.4	12.6	12.95	113,909	1,440	CASH	NSE	2,013	dec	19.037313	63.454368	1	26	1.063492	17.55	467	12.65	459	168.84	0.8	423.65	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	20.729279	24.97724	-0.718269	-50	-0.4375	-135.647144	-14.289492	6.10341	65.066517	20.423911	2.525038	-0.25	23.079077	2.853301	-5.020836	-1.893939	-0.018939	0.981061	98.106061	42.855254	0.041922	42.193288	-84.782609	13.836562	13.755372	14.047895	13.703039	14.121667	13.725	13.75	14.472	-14.472	14.121667	13.480033	13.835168	14.391458	13.986989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.0625	13	12.983333	12.975	0.413036	0.939808	13.474286	-1.013589	13.704286	-0.017692	0.456727	13.456593	0.2086	0.883082	6.819166	0.8	-6,625,030.747925	39,402.011446	12,142,557
2013-12-13T00:00:00	ZYLOG	INE225I01026	EQ	12.65	13.1	12.65	12.8	58,725	1,440	CASH	NSE	2,013	dec	18.983038	59.046355	1	25.75	1.035573	17.55	467	12.7	460	165.715	0.45	423.8	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	19.684574	23.793737	-0.692628	-50	0.333333	-129.237555	-16.491232	6.10341	66.771038	19.653525	2.344679	-1.05	22.208538	2.649493	-4.855962	-7.581227	-0.075812	0.924188	92.418773	41.754384	0.0398	40.884949	-91.304348	13.712027	13.693735	13.892105	13.698558	14.126667	13.65	13.75	14.20992	-14.20992	14.126667	13.291621	13.651882	14.323542	13.90172	0	0	0	0	0	0	0	0	0	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	12.8	12.875	12.85	12.8375	0.359158	0.937438	13.301429	-1.907056	13.734286	-0.033297	0.344964	13.268132	0.119	0.852148	6.657403	0.45	-6,644,605.747925	21,680.025151	12,083,832
2013-12-16T00:00:00	ZYLOG	INE225I01026	EQ	12.8	13.15	12.7	12.75	83,735	1,440	CASH	NSE	2,013	dec	18.829115	31.038923	1	25.85	1.035433	17.55	467	12.75	490	167.005	0.45	423.85	null	null	1.492525	13	0.983187	172,275.94807	344,551.896138	12	2.545531	1.10551	0.182599	172,275.948067	3.570714	0.185722	1	18.786032	22.50315	-0.705128	-50	-0.111111	-103.510227	-17.254261	7.104986	71.128737	18.886336	2.177201	-1.75	21.775343	2.510244	-4.952278	-12.068966	-0.12069	0.87931	87.931034	41.372869	0.035913	39.808196	-93.478261	13.593003	13.632849	13.761053	13.694365	14.128333	13.625	13.75	13.984531	-13.984531	14.128333	13.103959	13.482351	14.245417	13.812903	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	-100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.85	12.925	12.866667	12.8375	0.343422	0.936667	13.087143	-3.383439	13.855714	-0.059121	0.208327	13.028022	0.0434	0.823423	6.458218	0.45	-6,709,732.970147	-8,263.08769	12,000,097
2013-12-17T00:00:00	ZYLOG	INE225I01026	EQ	12.9	13	12.15	12.2	347,388	1,440	CASH	NSE	2,013	dec	18.587138	-27.771763	1	25.15	1.069959	17.55	467	12.2	491	157.95	0.85	422.95	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	17.794927	21.285774	-0.746474	-71.428571	-0.823529	-144.933921	-25.335881	4.910559	65.727926	22.257025	2.571687	-1.6	20.173452	2.330941	-5.278307	-11.594203	-0.115942	0.884058	88.405797	37.33206	0.029536	31.119655	-98.181818	13.416654	13.540407	13.628684	13.679509	14.098333	13.35	13.525	13.790697	-13.790697	14.098333	12.878856	13.234647	14.157708	13.688495	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	-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	12.5625	12.575	12.45	12.3875	0.259983	0.939959	12.692857	-6.333281	14.135714	-0.110989	0.317175	12.581868	0.1006	0.825321	6.764927	0.85	-7,016,251.793676	-117,290.069731	11,652,709
2013-12-18T00:00:00	ZYLOG	INE225I01026	EQ	12.15	12.3	12	12.2	72,655	1,440	CASH	NSE	2,013	dec	18.302258	313.957216	1	24.3	1.025	17.55	467	12.2	492	147.6	0.3	421.9	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	17.091272	20.470144	-0.786218	-78.571429	0.166667	-147.095179	-25.335881	7.943753	62.940182	23.01165	2.537995	-1.55	19.624722	2.164445	-5.619702	-11.272727	-0.112727	0.887273	88.727273	37.33206	0.021191	33.99017	-93.103448	13.257261	13.453929	13.489883	13.662893	14.063333	13.35	13.45	13.528185	-13.528185	14.063333	12.648731	13.018786	14.065417	13.566022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	12.1625	12.15	12.166667	12.175	0.010673	0.942942	12.35	-8.684646	14.335714	-0.152747	0.317175	12.197253	0.1006	0.787798	6.457362	0.3	-6,992,033.460343	-143,523.449984	11,652,709
2013-12-19T00:00:00	ZYLOG	INE225I01026	EQ	12.35	12.4	12	12.15	59,320	1,440	CASH	NSE	2,013	dec	18.043379	-38.420487	1	24.4	1.033333	17.55	467	12.15	493	148.8	0.4	420.15	null	null	1.488677	13	0.914563	94,547.044922	189,094.089839	12	2.497329	1.084576	-0.404444	94,547.044917	3.485685	-0.442226	1	16.265255	19.971542	-0.716026	-85.714286	-0.5	-118.047527	-26.096894	5.52704	62.283257	22.146663	2.35671	-1.4	19.826774	2.109842	-5.195107	-10.332103	-0.103321	0.896679	89.667897	36.951553	0.011231	36.280932	-94.827586	13.107128	13.369805	13.367602	13.634727	14.005	13.325	13.45	13.253112	-13.253112	14.005	12.441264	12.822288	13.969792	13.442581	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	-100	0	0	0	0	0	0	0	0	0	0	12.225	12.2	12.183333	12.175	0.14699	0.946288	12.115714	-9.654165	14.327143	-0.17011	0.290861	11.945604	0.0846	0.760098	6.255953	0.4	-7,006,863.460343	-145,926.337362	11,593,389
2013-12-20T00:00:00	ZYLOG	INE225I01026	EQ	12	12.35	11.85	12.25	100,982	1,440	CASH	NSE	2,013	dec	17.810553	-28.06522	1	24.2	1.042194	17.55	467	12.15	493	146.3475	0.5	419	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	15.733774	19.81618	-0.669872	-92.857143	0.5	-106.398973	-23.388148	8.824516	43.72211	22.524908	2.338373	-1.95	18.871845	1.959139	-4.921353	-13.732394	-0.137324	0.862676	86.267606	38.305926	0.000263	35.709998	-86.885246	12.984245	13.297559	13.269751	13.61701	13.966667	13.175	13.375	13.027552	-13.027552	13.966667	12.287499	12.670411	13.870417	13.329355	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	12.1125	12.1	12.15	12.175	0.197669	0.963884	12.048571	-8.850694	14.072857	-0.155714	0.222261	11.892857	0.0494	0.74152	6.053224	0.5	-6,946,274.260343	-114,364.924256	11,694,371
2013-12-23T00:00:00	ZYLOG	INE225I01026	EQ	12.25	12.8	12.2	12.25	140,856	1,440	CASH	NSE	2,013	dec	17.603346	-15.514878	1	25	1.04918	17.55	467	12.15	493	156.16	0.6	416.55	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	14.767336	19.057416	-0.637821	-92.857143	0	-68.951931	-23.388148	2.203637	36.155768	21.205058	2.171347	-1.55	22.160682	2.2692	-4.734713	-11.231884	-0.112319	0.887681	88.768116	38.305926	-0.011403	32.073937	-85.964912	12.87365	13.229975	13.200556	13.573485	13.885	13.175	13.275	11.85	11.85	13.885	12.189524	12.539828	13.759792	13.218602	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	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	12.375	12.5	12.416667	12.375	0.485127	0.973399	11.945714	-8.783063	13.954286	-0.154505	0.037417	11.791209	0.0014	0.731411	5.970705	0.6	-7,063,654.260343	-128,404.807599	11,694,371
2013-12-24T00:00:00	ZYLOG	INE225I01026	EQ	12.2	12.85	12.2	12.85	166,541	1,440	CASH	NSE	2,013	dec	17.483456	6.027977	1	25.05	1.053279	17.55	467	12.15	493	156.77	0.65	413.25	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	13.953619	18.394695	-0.661859	-64.285714	1	-37.279864	-7.342533	3.37531	43.950111	19.848214	2.016251	-0.45	21.234897	2.157115	-4.945634	-3.383459	-0.033835	0.966165	96.616541	46.328734	-0.022317	40.310502	-64.912281	12.849191	13.20546	13.14134	13.535631	13.775	13.175	13.275	11.85	11.85	13.775	12.207503	12.536959	13.646042	13.151828	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	12.525	12.525	12.633333	12.6875	0.41797	0.972969	12.034286	-7.462629	13.737143	-0.130989	0.257682	11.903297	0.0664	0.725596	5.646663	0.65	-6,897,113.260343	-69,484.91373	11,860,912
2013-12-26T00:00:00	ZYLOG	INE225I01026	EQ	13.15	13.45	12.9	13.45	368,864	1,440	CASH	NSE	2,013	dec	17.460892	19.589481	1	26.35	1.042636	16.7	468	12.15	493	173.505	0.55	409.15	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	14.123347	18.406352	-0.637179	-64.285714	0.545455	47.388478	5.8436	16.329801	56.222788	18.661209	1.872233	0.3	25.945376	2.603035	-4.780455	2.281369	0.022814	1.022814	102.281369	52.9218	-0.031298	49.191392	-43.859649	12.902712	13.221237	13.083333	13.528774	13.638333	13.175	13.275	11.89	11.89	13.638333	12.376221	12.645932	13.540833	13.13086	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	13.2375	13.175	13.266667	13.3125	1.259706	0.965892	12.274286	-5.311352	13.482857	-0.092967	0.496387	12.181319	0.2464	0.716625	5.328067	0.6	-6,528,249.260343	78,301.307737	12,229,776
2013-12-27T00:00:00	ZYLOG	INE225I01026	EQ	13.9	13.9	12.8	12.85	195,957	1,440	CASH	NSE	2,013	dec	17.546197	28.742992	1	26.7	1.085938	15.9	469	12.15	493	177.92	1.1	405.3	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	14.864891	18.962968	-0.591987	-64.285714	-0.954545	49.554367	-6.522616	24.504967	46.358819	16.690483	1.738502	-0.1	27.525626	2.867104	-4.469125	-0.772201	-0.007722	0.992278	99.227799	46.738692	-0.039768	44.73464	-64.912281	12.876906	13.197286	13.044395	13.477697	13.51	12.975	13.275	11.9836	11.9836	13.51	12.555475	12.634957	13.448542	13.08	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	13.3625	13.35	13.183333	13.1	1.024413	0.946929	12.455714	-2.874966	13.108571	-0.05022	0.448999	12.405495	0.2016	0.744009	5.789953	1.1	-6,706,391.987616	74,959.229866	12,033,819
2013-12-30T00:00:00	ZYLOG	INE225I01026	EQ	13	13.1	12.6	12.75	87,547	1,440	CASH	NSE	2,013	dec	17.743638	41.366757	1	25.7	1.039683	15.15	470	12.15	493	165.06	0.5	402.15	null	null	1.492525	13	0.983187	172,275.94807	344,551.896138	12	2.545531	1.10551	0.182599	172,275.948067	3.570714	0.185722	1	15.156151	18.95344	-0.563782	-64.285714	-0.5	9.213346	-8.442607	18.94253	40.865445	17.836239	1.814323	-0.05	26.172632	2.662311	-4.27606	-0.390625	-0.003906	0.996094	99.609375	45.778697	-0.047909	43.331509	-64.705882	12.841723	13.168429	12.999624	13.43302	13.405	12.8	13.125	12.136912	12.136912	13.405	12.685346	12.609466	13.363333	13.030968	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	12.8625	12.85	12.816667	12.8	0.501965	0.944565	12.592857	-1.007295	12.821429	-0.017582	0.381576	12.575275	0.1456	0.72658	5.698665	0.5	-6,741,410.787616	55,635.195294	11,946,272
2013-12-31T00:00:00	ZYLOG	INE225I01026	EQ	13.2	13.2	12.7	13	83,751	1,440	CASH	NSE	2,013	dec	18.026668	54.673513	1	25.9	1.03937	15	472	12.15	493	167.64	0.5	400	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	15.562618	18.708482	-0.519231	-57.142857	-0.4	50.326797	-2.760078	20.846685	45.842575	16.939543	1.684729	0.25	25.86231	2.572146	-3.950256	1.960784	0.019608	1.019608	101.960784	48.619961	-0.055179	46.071338	-43.902439	12.841769	13.157563	12.957353	13.416394	13.333333	12.8	12.875	12.277959	12.277959	13.333333	12.790791	12.634705	13.281875	13.004839	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	13.025	12.95	12.966667	12.975	0.479391	0.968971	12.752857	0.591825	12.618571	0.01033	0.248193	12.763187	0.0616	0.710396	5.464581	0.5	-6,724,660.587616	48,001.772488	12,030,023
2014-01-01T00:00:00	ZYLOG	INE225I01026	EQ	13	13.65	12.9	13.65	168,265	1,440	CASH	NSE	2,014	jan	18.342069	71.357141	1	26.55	1.05814	15	472	12.15	493	176.085	0.75	398.8	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	16.517912	18.623596	-0.442628	28.571429	0.866667	127.189542	10.388096	28.93674	52.879635	15.667187	1.564391	1.45	28.426447	2.838421	-3.36895	11.885246	0.118852	1.118852	111.885246	55.194048	-0.060352	50.469691	-12.195122	12.923633	13.189333	12.934444	13.420674	13.293333	12.9	12.875	12.407722	12.407722	13.293333	12.951564	12.77679	13.2075	13.025269	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.3	13.275	13.4	13.4625	0.453156	0.965784	13.067143	3.044511	12.375714	0.053187	0.349857	13.12033	0.1224	0.713224	5.225087	0.75	-6,556,395.587616	94,054.07475	12,198,288
2014-01-02T00:00:00	ZYLOG	INE225I01026	EQ	13.75	14.3	13.3	13.6	579,052	1,440	CASH	NSE	2,014	jan	18.685416	80.409047	1	27.6	1.075188	14.5	480	12.15	493	190.19	1	397.4	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	18.101286	18.89293	-0.379487	57.142857	-0.15	159.79798	9.230317	38.685146	66.715359	14.141942	1.452649	1.4	31.986985	3.285677	-2.886678	11.47541	0.114754	1.114754	111.47541	54.615159	-0.063827	50.398232	-28.571429	12.992055	13.215828	12.936272	13.424601	13.246667	12.9	13.075	12.527105	12.527105	13.246667	13.137704	12.893908	13.141458	13.045054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.7375	13.8	13.733333	13.7	0.326137	0.960376	13.325714	4.905343	12.21	0.085824	0.380263	13.411538	0.1446	0.733708	5.394914	1	-6,788,016.387616	30,645.755244	11,619,236
2014-01-03T00:00:00	ZYLOG	INE225I01026	EQ	13.5	13.5	12.95	13.1	223,038	1,440	CASH	NSE	2,014	jan	19.116249	98.071805	1	26.45	1.042471	14.5	480	12.15	493	174.825	0.55	396.15	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	18.84162	18.813826	-0.308333	57.142857	-0.727273	59.341564	-1.855184	28.465969	62.539568	16.675041	1.698888	0.95	29.94624	3.050985	-2.34474	7.81893	0.078189	1.078189	107.81893	49.072408	-0.066843	44.467908	-48.979592	12.992029	13.208355	12.920804	13.418224	13.205	12.9	13.075	12.704394	12.704394	13.205	13.255021	12.90718	13.08375	13.035591	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	13.2625	13.225	13.183333	13.1625	0.459274	0.954454	13.415714	5.504801	12.162857	0.096374	0.350143	13.512088	0.1226	0.727729	5.555185	0.65	-6,889,397.296707	-30,337.55156	11,396,198
2014-01-06T00:00:00	ZYLOG	INE225I01026	EQ	13.2	13.75	12.95	13.75	256,359	1,440	CASH	NSE	2,014	jan	19.484532	117.160603	1	26.7	1.061776	14.5	480	12.15	493	178.0625	0.8	395.85	null	null	1.498197	14	0.377567	468,294.579117	936,589.158233	13	2.621039	1.138303	0.925982	468,294.579116	3.708099	2.452501	1	19.803158	18.799042	-0.200321	57.142857	0.6875	90.972222	10.816254	32.30314	64.92895	15.374903	1.577539	1.5	30.047893	3.083058	-1.520903	12.244898	0.122449	1.122449	112.244898	55.408127	-0.068141	47.896963	-22.44898	13.07362	13.2433	12.910102	13.420457	13.195	12.95	13.075	12.863955	12.863955	13.195	13.376412	13.037883	13.035833	13.070753	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	13.4125	13.35	13.483333	13.55	0.506348	0.952008	13.657143	6.985488	12.064286	0.122527	0.307571	13.77967	0.0946	0.732891	5.330119	0.8	-6,633,038.296707	29,041.46398	11,652,557
2014-01-07T00:00:00	ZYLOG	INE225I01026	EQ	14.4	15.1	13.6	15.1	797,706	1,440	CASH	NSE	2,014	jan	19.576093	123.296239	1	28.7	1.110294	15.1	505	12.15	493	205.36	1.5	397.15	null	null	1.504668	16	-0.820813	1,806,411.46537	3,612,822.93074	15	2.714695	1.178977	0.571197	1,806,411.46537	3.885872	-0.695892	1	21.84576	19.468516	-0.002564	78.571429	0.466667	197.043607	30.230253	48.399589	80.375828	13.283571	1.464857	2.85	38.202728	4.212839	-0.019397	23.265306	0.232653	1.232653	123.265306	65.115126	-0.065322	64.444966	-0	13.316414	13.363087	12.945421	13.450248	13.238333	13.625	13.475	12.95	12.95	13.238333	13.658177	13.398052	13.002917	13.193656	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	14.55	14.35	14.6	14.725	0.512796	0.947505	14.138571	9.354061	11.997143	0.164725	0.66888	14.303297	0.4474	0.787685	5.216456	1.5	-5,835,332.296707	304,508.291794	12,450,263
2014-01-08T00:00:00	ZYLOG	INE225I01026	EQ	15.5	16.5	15.35	15.9	917,593	1,440	CASH	NSE	2,014	jan	19.551929	136.200291	1	31.85	1.074919	15.9	506	12.15	493	253.275	1.15	399.65	null	null	1.507986	16	-0.981618	4,020,242.649879	8,040,485.299759	15	2.766319	1.201397	-0.190859	4,020,242.649879	3.98748	0.194433	1	24.515832	20.390544	0.247756	85.714286	0.347826	260.120846	38.740525	59.226775	86.506134	11.685877	1.360225	3.05	45.635451	5.311922	1.866609	23.735409	0.237354	1.237354	123.735409	69.370263	-0.05755	64.567601	-12.903226	13.636209	13.526759	13.024184	13.540641	13.321667	14.025	14.175	12.95	12.95	13.321667	14.128229	13.858631	12.989792	13.365376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	15.8125	15.925	15.916667	15.9125	0.781984	0.965637	14.742857	12.245168	11.921429	0.217033	1.042305	14.95989	1.0864	0.831422	5.229067	1.4	-5,875,227.644533	376,822.720519	13,367,856
2014-01-09T00:00:00	ZYLOG	INE225I01026	EQ	16	16.35	14.75	15.25	377,032	1,440	CASH	NSE	2,014	jan	19.693325	145.901446	1	31.1	1.108475	15.9	506	12.15	493	241.1625	1.6	401.9	null	null	1.505316	16	-0.896955	2,098,750.696924	4,197,501.393848	15	2.72458	1.18327	0.442122	2,098,750.696924	3.905125	-0.492915	1	25.991	20.862387	0.441987	85.714286	-0.46875	160.084388	25.36083	45.168185	78.410012	15.014455	1.863066	1.8	39.751031	4.932499	3.31602	13.3829	0.133829	1.133829	113.3829	62.680415	-0.047081	59.067952	-26.88172	13.844329	13.637935	13.126974	13.594164	13.396667	14.075	14.175	13.447	13.447	13.396667	14.589583	14.14309	12.994375	13.489785	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	15.5875	15.55	15.45	15.4	0.874445	0.97255	15.067143	13.108145	12.04	0.232857	1.032763	15.3	1.0666	0.88632	5.811935	1.6	-6,016,614.644533	327,162.512223	12,990,824
2014-01-10T00:00:00	ZYLOG	INE225I01026	EQ	15	15.3	13.9	14.25	240,479	1,440	CASH	NSE	2,014	jan	20.313103	155.117031	1	29.2	1.100719	15.9	506	12.15	493	212.67	1.4	402.95	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	26.129853	20.448594	0.539423	85.714286	-0.535714	64.798791	8.090462	27.934935	75.717633	19.965621	2.57999	1.4	35.444364	4.580178	4.041204	10.894942	0.108949	1.108949	110.894942	54.045231	-0.036497	51.738861	-52.325581	13.907441	13.677423	13.2215	13.602645	13.431667	14.075	14.35	13.87442	13.87442	13.431667	14.841611	14.209028	13.011042	13.544839	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	14.6125	14.6	14.483333	14.425	0.978903	0.973974	15.06	11.847718	12.332857	0.20978	0.76092	15.26978	0.579	0.923012	6.477274	1.4	-6,136,854.144533	238,846.903173	12,750,345
2014-01-13T00:00:00	ZYLOG	INE225I01026	EQ	14.4	14.6	13	13.3	202,788	1,440	CASH	NSE	2,014	jan	21.440212	161.321588	1	27.6	1.123077	15.9	506	12.15	493	189.8	1.6	402.4	null	null	1.49575	14	0.742749	298,597.806897	597,195.613793	13	2.587764	1.123852	0.66957	298,597.806896	3.646917	0.901475	1	25.169281	19.56145	0.536538	71.428571	-0.6875	-11.671831	-5.262293	12.681842	71.943443	24.234638	3.295705	0.55	31.274178	4.253022	4.022491	4.313725	0.043137	1.043137	104.313725	47.368853	-0.027822	49.191672	-74.418605	13.845473	13.653074	13.274905	13.60021	13.413333	14.325	14.35	16.5	-16.5	13.413333	14.790953	14.09241	13.036458	13.536344	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.825	13.8	13.633333	13.55	1.005229	0.965604	14.751429	8.573865	12.791429	0.150769	0.899667	14.902198	0.8094	0.971368	7.303518	1.6	-6,263,596.644533	140,677.276455	12,547,557
2014-01-14T00:00:00	ZYLOG	INE225I01026	EQ	14	14.05	13.2	13.75	144,794	1,440	CASH	NSE	2,014	jan	22.978419	162.690617	1	27.25	1.064394	15.9	506	12.15	493	185.46	0.85	401.65	null	null	1.498197	14	0.377567	468,294.579117	936,589.158233	13	2.621039	1.138303	0.925982	468,294.579116	3.708099	2.452501	1	24.277321	19.200334	0.628846	71.428571	-0.294118	-16.065574	0.977781	12.681842	71.890729	22.706238	3.060297	0.75	29.301817	3.949235	4.720658	5.769231	0.057692	1.057692	105.769231	50.48889	-0.019917	50.744526	-70.512821	13.845163	13.659327	13.299907	13.60169	13.388333	14.325	14.55	16.43	-16.43	13.388333	14.596967	14.07003	13.074792	13.558065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.75	13.625	13.666667	13.6875	1.171065	0.965872	14.614286	6.830359	13.057143	0.11978	0.95781	14.734066	0.9174	0.962699	7.001445	0.85	-6,221,010.173944	101,278.371943	12,692,351
2014-01-15T00:00:00	ZYLOG	INE225I01026	EQ	14	14	13.5	13.6	75,254	1,440	CASH	NSE	2,014	jan	24.870364	163.116473	1	27.5	1.037037	15.9	506	12.15	493	189	0.5	401.45	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	23.449072	19.156982	0.707372	50	-0.8	-16.242599	-1.126294	12.681842	70.159881	21.833933	2.841705	-0.05	28.17613	3.667147	5.313207	-0.3663	-0.003663	0.996337	99.6337	49.436853	-0.013029	46.301396	-74.358974	13.825765	13.655499	13.309661	13.60168	13.381667	14.325	14.55	16.3614	-16.3614	13.381667	14.347562	14.021559	13.125625	13.57172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.775	13.75	13.7	13.675	0.926913	0.960991	14.498571	5.729294	13.194286	0.10033	0.683081	14.598901	0.4666	0.929649	6.835653	0.5	-6,266,162.573944	61,586.84083	12,617,097
2014-01-16T00:00:00	ZYLOG	INE225I01026	EQ	13.9	13.9	13.3	13.4	68,252	1,440	CASH	NSE	2,014	jan	26.637939	162.862349	1	27.2	1.045113	15.9	506	12.15	493	184.87	0.6	401.1	null	null	1.496308	14	0.672193	330,001.612384	660,003.224766	13	2.595255	1.127105	0.740376	330,001.612382	3.660601	1.101433	1	22.422176	18.789163	0.736859	50	-0.833333	-34.982852	-3.998636	9.072519	72.066609	22.377836	2.838726	-0.2	26.843446	3.405208	5.533093	-1.470588	-0.014706	0.985294	98.529412	48.000682	-0.007452	39.470815	-79.487179	13.782876	13.639016	13.313082	13.600347	13.37	14.325	14.55	16.294172	-16.294172	13.37	14.082176	13.941336	13.180208	13.572903	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	13.625	13.6	13.533333	13.5	1.106192	0.95938	14.241429	3.132403	13.53	0.054725	0.333766	14.296154	0.1114	0.906102	6.761959	0.6	-6,311,663.907278	25,272.895602	12,548,845
2014-01-17T00:00:00	ZYLOG	INE225I01026	EQ	13.25	13.65	12.85	13.15	122,650	1,440	CASH	NSE	2,014	jan	27.163877	177.010287	0	26.5	1.062257	15.9	506	12.15	493	175.4025	0.8	400.7	null	null	1.494897	14	0.834468	257,005.51414	514,011.028278	13	2.576422	1.118926	0.551056	257,005.514138	3.626293	0.660368	1	20.907499	18.235058	0.695192	50	-0.125	-69.777555	-7.611631	1.216707	71.48257	24.531983	3.08596	0.05	25.1363	3.161979	5.220217	0.381679	0.003817	1.003817	100.381679	46.194184	-0.003512	37.318235	-88.157895	13.712532	13.607466	13.313114	13.597197	13.356667	14.45	14.6	16.228289	-16.228289	13.356667	13.811814	13.824476	13.237292	13.55871	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	13.225	13.25	13.216667	13.2	0.958456	0.962426	13.89	-0.214071	13.938571	-0.003736	0.213073	13.886264	0.0454	0.898524	6.83288	0.8	-6,342,326.407278	-1,636.595228	12,426,195
2014-01-20T00:00:00	ZYLOG	INE225I01026	EQ	13.1	13.8	13	13.1	76,599	1,440	CASH	NSE	2,014	jan	28.447901	183.948833	0	26.8	1.061538	15.9	506	12.15	493	179.4	0.8	399.6	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	19.678846	18.098379	0.647756	42.857143	0	-65.232975	-8.354506	3.706348	71.451408	22.959522	2.865534	-0.65	24.726948	3.086123	4.861913	-4.727273	-0.047273	0.952727	95.272727	45.822747	-0.001057	35.334943	-93.150685	13.642386	13.574726	13.309495	13.590072	13.32	14.5	14.675	16.093157	-16.093157	13.32	13.562375	13.712116	13.29875	13.542151	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	100	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	13.25	13.4	13.3	13.25	0.148239	0.962947	13.55	-3.270488	14.292857	-0.057143	0.250998	13.492857	0.063	0.891486	6.805239	0.8	-6,399,775.657278	-30,775.548728	12,349,596
2014-01-21T00:00:00	ZYLOG	INE225I01026	EQ	13.5	13.5	13	13.2	58,976	1,440	CASH	NSE	2,014	jan	30.333008	183.198777	0	26.5	1.038462	15.9	506	12.15	493	175.5	0.5	399	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	18.537953	18.319619	0.640705	-50	-0.6	-70.011826	-6.509902	3.706348	69.450083	22.009943	2.660853	-1.9	23.704271	2.865686	4.803441	-12.582781	-0.125828	0.874172	87.417219	46.745049	0.000351	35.366206	-90.410959	13.591229	13.55055	13.30496	13.586522	13.3	14.5	14.675	15.963431	-15.963431	13.3	13.368211	13.631219	13.367083	13.534409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.3	13.25	13.233333	13.225	0.969989	0.960471	13.325714	-4.955341	14.452857	-0.086703	0.185472	13.239011	0.0344	0.863523	6.541841	0.5	-6,411,570.857278	-43,651.270731	12,408,572
2014-01-22T00:00:00	ZYLOG	INE225I01026	EQ	13.3	13.35	13.1	13.25	59,276	1,440	CASH	NSE	2,014	jan	32.027086	181.539643	0	26.45	1.019084	15.9	506	12.15	493	174.885	0.25	398.95	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	17.478553	18.160087	0.579808	-50	-0.2	-64.502377	-5.542431	3.706348	64.784839	21.530457	2.470792	-2.65	23.187874	2.660994	4.340628	-16.666667	-0.166667	0.833333	83.333333	47.228784	0.000984	39.016005	-89.041096	13.551075	13.53116	13.30745	13.585003	13.298333	14.5	14.675	15.838894	-15.838894	13.298333	13.240398	13.569061	13.437083	13.531183	0	0	0	0	0	0	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	100	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	100	0	0	0	0	0	0	13.25	13.225	13.233333	13.2375	0.741808	0.956528	13.12	-6.532232	14.608571	-0.114505	0.102956	13.005495	0.0106	0.8197	6.186415	0.25	-6,399,715.657278	-41,178.20512	12,467,848
2014-01-23T00:00:00	ZYLOG	INE225I01026	EQ	13.4	13.4	13	13.05	100,285	1,440	CASH	NSE	2,014	jan	32.389656	195.566472	0	26.4	1.030769	15.9	506	12.15	493	174.2	0.4	398.85	null	null	1.494317	14	0.885313	232,548.205835	465,096.411669	13	2.568788	1.115611	0.464995	232,548.205833	3.612478	0.525233	1	16.342568	18.072863	0.376282	-50	-0.875	-72.164948	-9.099237	1.574767	66.867108	21.655982	2.394307	-2.2	22.348957	2.470923	2.810091	-14.42623	-0.144262	0.855738	85.57377	45.450382	0.000578	33.898805	-94.520548	13.489707	13.500118	13.300826	13.582393	13.295	14.475	14.675	15.719338	-15.719338	13.295	13.145414	13.478165	13.503333	13.515161	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.2125	13.2	13.15	13.125	0.583586	0.954346	12.801429	-9.255955	14.92	-0.162967	0.070711	12.638462	0.005	0.789721	6.051505	0.4	-6,474,929.407278	-60,354.670995	12,367,563
2014-01-24T00:00:00	ZYLOG	INE225I01026	EQ	13.5	13.5	12.6	12.85	113,189	1,440	CASH	NSE	2,014	jan	31.911099	209.397635	1	26.1	1.071429	15.9	506	12.15	493	170.1	0.9	398.75	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	15.652898	18.749329	0.097115	-85.714286	-0.722222	-82.339851	-12.641754	6.687184	62.476594	23.492712	2.623285	-1.4	20.547651	2.294428	0.723911	-9.824561	-0.098246	0.901754	90.175439	43.679123	-0.001072	33.222624	-93.589744	13.409199	13.458174	13.290625	13.57882	13.291667	14.375	14.55	15.604564	-15.604564	13.291667	13.051599	13.362324	13.566667	13.486452	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	13.1125	13.05	12.983333	12.95	-0.335112	0.953559	12.525714	-11.061502	15.067143	-0.195495	0.139284	12.33022	0.0194	0.797598	6.206992	0.9	-6,525,235.6295	-78,719.325834	12,254,374
2014-01-27T00:00:00	ZYLOG	INE225I01026	EQ	12.65	12.7	12.3	12.35	86,062	1,440	CASH	NSE	2,014	jan	30.916603	229.289075	1	25	1.03252	15.9	506	12.15	493	156.21	0.4	398.3	null	null	1.490001	13	0.976683	115,480.021443	230,960.042881	12	2.513656	1.091667	-0.214686	115,480.021438	3.514257	-0.219812	1	15.423377	19.969604	-0.152244	-92.857143	-0.75	-124.703507	-20.937227	12.439603	49.176488	25.056898	2.735907	-0.95	19.512626	2.130541	-1.134193	-7.142857	-0.071429	0.928571	92.857143	39.531386	-0.004715	30.29801	-98.809524	13.273981	13.386679	13.277016	13.569352	13.276667	14.125	14.4	15.42429	-15.42429	13.276667	12.905297	13.170518	13.623542	13.425699	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	12.5	12.5	12.45	12.425	0.064531	0.954927	12.34	-10.970506	14.86	-0.193846	0.32619	12.146154	0.1064	0.779913	6.315083	0.55	-6,589,782.1295	-99,613.359555	12,168,312
2014-01-28T00:00:00	ZYLOG	INE225I01026	EQ	12.5	12.6	12.2	12.35	74,198	1,440	CASH	NSE	2,014	jan	29.620904	248.239647	1	24.8	1.032787	15.9	506	12.15	493	153.72	0.4	397.9	null	null	1.490001	13	0.976683	115,480.021443	230,960.042881	12	2.513656	1.091667	-0.214686	115,480.021438	3.514257	-0.219812	1	15.345658	20.668329	-0.314423	-100	-0.375	-134.977578	-20.937227	14.335323	16.643581	25.054739	2.640485	-1.4	18.77203	1.978359	-2.341736	-10.181818	-0.101818	0.898182	89.818182	39.531386	-0.009944	28.692305	-96.385542	13.151802	13.319797	13.268095	13.560485	13.263333	13.8	14.275	15.174347	-15.174347	13.263333	12.734202	13.003285	13.665	13.365914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	12.4125	12.4	12.383333	12.375	0.101568	0.956867	12.347143	-8.740011	14.345714	-0.153736	0.365513	12.193407	0.1336	0.752776	6.095354	0.4	-6,608,331.6295	-105,007.272482	12,168,312
2014-01-29T00:00:00	ZYLOG	INE225I01026	EQ	12.65	12.65	12.2	12.25	68,454	1,440	CASH	NSE	2,014	jan	28.188872	273.073107	1	24.85	1.036885	15.9	506	12.15	493	154.33	0.45	397.95	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	15.179381	20.654617	-0.401923	-100	-0.888889	-140.807914	-22.641138	13.017771	20.95334	23.95328	2.451879	-1.35	18.43524	1.887048	-2.993412	-9.926471	-0.099265	0.900735	90.073529	38.679431	-0.016607	28.877164	-98.387097	13.029055	13.250778	13.296057	13.554564	13.265	13.25	13.75	14.876912	-14.876912	13.265	12.561163	12.839858	13.681458	13.300538	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	12.4375	12.425	12.366667	12.3375	0.155739	0.959547	12.337143	-6.973082	13.927143	-0.122308	0.318748	12.214835	0.1016	0.731149	5.968566	0.45	-6,661,573.6295	-114,608.393908	12,099,858
2014-01-30T00:00:00	ZYLOG	INE225I01026	EQ	12.2	12.3	11.6	11.7	94,780	1,440	CASH	NSE	2,014	jan	26.895573	293.543648	1	23.9	1.060345	15.9	506	11.7	522	142.68	0.7	397.45	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	15.830296	20.499788	-0.528526	-100	-0.714286	-172.422329	-31.398184	24.292192	23.882649	28.189728	2.876745	-1.7	17.170689	1.752259	-3.949322	-12.686567	-0.126866	0.873134	87.313433	34.300908	-0.025456	26.059653	-96.666667	12.849714	13.150727	13.326838	13.539458	13.248333	12.725	13.1	14.609221	-14.609221	13.248333	12.346582	12.598548	13.667708	13.19957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11.95	11.95	11.866667	11.825	0.245127	0.957989	12.128571	-7.202495	13.771429	-0.126374	0.36606	12.002198	0.134	0.728924	6.230123	0.7	-6,729,273.6295	-129,658.089591	12,005,078
2014-01-31T00:00:00	ZYLOG	INE225I01026	EQ	11.15	12.35	11.15	12.15	107,971	1,440	CASH	NSE	2,014	jan	25.851524	313.257114	1	23.5	1.107623	15.9	506	11.7	522	137.7025	1.2	397.45	null	null	1.488677	13	0.914563	94,547.044922	189,094.089839	12	2.497329	1.084576	-0.404444	94,547.044917	3.485685	-0.442226	1	16.947202	20.612261	-0.599359	-100	0.833333	-132.21216	-19.480818	31.466986	34.521107	29.236216	3.121263	-1	15.240678	1.627097	-4.495408	-7.604563	-0.076046	0.923954	92.395437	40.259591	-0.03509	37.051831	-65.517241	12.744173	13.086164	13.336871	13.533675	13.248333	12.725	12.6	14.248115	-14.248115	13.248333	12.176293	12.470878	13.6325	13.12871	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.7	11.75	11.883333	11.95	0.208344	0.946719	11.972857	-7.83989	13.762857	-0.137692	0.241661	11.835165	0.0584	0.762573	6.276318	1.2	-6,657,292.962833	-101,124.744831	12,113,049
2014-02-03T00:00:00	ZYLOG	INE225I01026	EQ	12.8	12.8	11.55	11.65	109,326	1,440	CASH	NSE	2,014	feb	25.081456	-28.489662	1	24.35	1.108225	15.9	506	11.65	524	147.84	1.25	396.85	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	17.114695	20.281883	-0.699038	-92.857143	-0.92	-96.75841	-27.363729	19.292093	31.554313	25.962561	2.898316	-1.45	17.565154	1.960876	-5.261253	-11.068702	-0.110687	0.889313	88.931298	36.318135	-0.046242	32.064107	-82.45614	12.586904	12.993509	13.329886	13.517236	13.228333	12.625	12.575	13.814379	-13.814379	13.228333	12.009795	12.270795	13.581667	13.025591	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	12.2	12.175	12	11.9125	1.234969	0.937212	11.785714	-8.160952	13.65	-0.143407	0.289137	11.642308	0.0836	0.797389	6.84454	1.25	-6,749,126.802833	-109,478.712445	12,003,723
2014-02-04T00:00:00	ZYLOG	INE225I01026	EQ	11.65	11.7	11.2	11.45	101,846	1,440	CASH	NSE	2,014	feb	24.547257	-18.302719	1	22.9	1.044643	15.9	506	11.45	525	131.04	0.5	396.05	null	null	1.483681	12	0.438946	46,950.673029	93,901.346048	11	2.43799	1.058805	-0.898513	46,950.673019	3.383785	-2.046977	1	17.685207	20.053691	-0.790705	-85.714286	-0.4	-135.353535	-30.303042	25.101872	24.326882	27.988937	3.041293	-1.75	16.756895	1.820814	-5.973655	-13.257576	-0.132576	0.867424	86.742424	34.848479	-0.058896	33.748899	-89.090909	12.420398	12.893927	13.293635	13.49554	13.201667	12.425	12.525	13.441366	-13.441366	13.201667	11.83375	12.062078	13.516875	12.91086	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	11.5	11.45	11.45	11.45	0.46465	0.943235	11.585714	-8.561552	13.542857	-0.150549	0.307246	11.435165	0.0944	0.776147	6.778575	0.5	-6,749,126.802833	-102,943.634429	11,901,877
2014-02-05T00:00:00	ZYLOG	INE225I01026	EQ	11.85	12.2	11.5	11.95	69,477	1,440	CASH	NSE	2,014	feb	24.205232	-3.060592	1	23.7	1.06087	15.9	506	11.45	525	140.3	0.7	395.15	null	null	1.487309	12	0.815982	77,408.573291	154,817.146576	11	2.480731	1.077368	-0.578077	77,408.573285	3.456877	-0.708444	1	17.324024	19.115762	-0.846154	-78.571429	0.142857	-76.322671	-17.501552	12.62864	30.083351	26.052417	2.824058	-1.3	20.210091	2.190755	-6.412125	-9.811321	-0.098113	0.901887	90.188679	41.249224	-0.071627	39.349962	-69.811321	12.33308	12.833029	13.232836	13.47767	13.171667	12.35	12.475	13.120574	-13.120574	13.171667	11.728218	11.973162	13.438958	12.830108	0	0	0	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	11.875	11.85	11.883333	11.9	0.531683	0.945553	11.547143	-8.000484	13.374286	-0.140549	0.244131	11.406593	0.0596	0.774279	6.479324	0.75	-6,729,276.231405	-84,595.590292	11,971,354
2014-02-06T00:00:00	ZYLOG	INE225I01026	EQ	11.85	12.2	11.55	11.95	78,517	1,440	CASH	NSE	2,014	feb	23.984104	5.844822	1	23.75	1.056277	15.9	506	11.45	525	140.91	0.65	393.65	null	null	1.487309	12	0.815982	77,408.573291	154,817.146576	11	2.480731	1.077368	-0.578077	77,408.573285	3.456877	-0.708444	1	16.988639	18.333742	-0.884936	-64.285714	0.153846	-66.645462	-17.501552	12.62864	38.192181	24.472102	2.62234	-1.1	18.984166	2.034273	-6.739406	-8.429119	-0.084291	0.915709	91.570881	41.249224	-0.08426	41.463483	-69.811321	12.255071	12.776059	13.173125	13.44782	13.121667	12.35	12.475	12.844694	-12.844694	13.121667	11.692923	11.898692	13.351875	12.75129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	11.8875	11.875	11.9	11.9125	0.464001	0.949495	11.514286	-7.543085	13.235714	-0.132418	0.248193	11.381868	0.0616	0.765402	6.405038	0.65	-6,711,156.923712	-63,633.829762	11,971,354
2014-02-07T00:00:00	ZYLOG	INE225I01026	EQ	11.95	12.2	11.75	11.8	42,902	1,440	CASH	NSE	2,014	feb	23.793147	14.132349	1	23.95	1.038298	15.9	506	11.45	525	143.35	0.45	392.6	null	null	1.486253	12	0.720432	66,626.176477	133,252.352946	11	2.4681	1.071882	-0.693525	66,626.176469	3.435113	-0.962651	1	16.677211	17.607582	-0.936538	-64.285714	-0.333333	-56.68277	-20.228302	12.62864	35.879317	23.413236	2.43503	-1.05	18.162754	1.888968	-7.1702	-8.171206	-0.081712	0.918288	91.828794	39.885849	-0.096946	41.565841	-72.340426	12.166803	12.713088	13.102933	13.424384	13.086667	12.35	12.325	12.607437	-12.607437	13.086667	11.687591	11.809751	13.259375	12.666022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.925	11.975	11.916667	11.8875	0.487093	0.952425	11.47	-7.121917	13.094286	-0.124945	0.190788	11.345055	0.0364	0.742873	6.295537	0.45	-6,744,525.145935	-59,890.832092	11,928,452
2014-02-10T00:00:00	ZYLOG	INE225I01026	EQ	11.85	12.15	11.65	11.95	47,979	1,440	CASH	NSE	2,014	feb	23.724428	20.006028	1	23.8	1.042918	15.9	506	11.45	525	141.5475	0.5	391.8	null	null	1.487309	12	0.815982	77,408.573291	154,817.146576	11	2.480731	1.077368	-0.578077	77,408.573285	3.456877	-0.708444	1	16.539682	17.009117	-0.983974	-35.714286	0.2	-48.663102	-16.095913	14.751808	38.070018	23.245218	2.361099	-0.4	17.268685	1.754041	-7.55897	-3.238866	-0.032389	0.967611	96.761134	41.952044	-0.10921	44.768648	-65.957447	12.106761	12.663856	13.007917	13.407804	13.06	12.35	12.325	12.403396	-12.403396	13.06	11.712406	11.762631	13.160833	12.592688	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11.9	11.9	11.916667	11.925	0.441288	0.955149	11.515714	-5.947382	12.87	-0.104176	0.193907	11.411538	0.0376	0.725525	6.071341	0.5	-6,734,929.345935	-49,861.775582	11,976,431
2014-02-11T00:00:00	ZYLOG	INE225I01026	EQ	11.95	11.95	11.55	11.75	29,893	1,440	CASH	NSE	2,014	feb	23.821359	21.855416	1	23.5	1.034632	15.9	506	11.45	525	138.0225	0.4	390.55	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	16.567265	16.454916	-0.998718	-35.714286	-0.5	-67.802691	-20.042114	16.92584	37.051868	23.31661	2.292449	-0.6	16.566122	1.628753	-7.717838	-4.8583	-0.048583	0.951417	95.1417	39.978943	-0.121364	39.665518	-74.468085	12.028589	12.604898	12.878333	13.379923	13.018333	12.25	12.325	12.22792	-12.22792	13.018333	11.730857	11.688687	13.054792	12.508172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.8	11.75	11.75	11.75	0.5863	0.958018	11.552857	-4.686515	12.618571	-0.081978	0.087178	11.470879	0.0076	0.702273	5.976795	0.4	-6,734,929.345935	-41,226.091048	11,946,538
2014-02-12T00:00:00	ZYLOG	INE225I01026	EQ	12	12	11.55	11.6	39,594	1,440	CASH	NSE	2,014	feb	23.878107	21.050033	1	23.55	1.038961	15.9	506	11.45	525	138.6	0.45	388.5	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	16.479743	16.06632	-0.926603	-35.714286	-0.888889	-72.086721	-22.968363	15.341958	39.631423	22.221311	2.128703	-0.65	16.309873	1.562413	-7.235821	-5.306122	-0.053061	0.946939	94.693878	38.515819	-0.133561	43.765678	-80.851064	11.940289	12.540066	12.73125	13.324646	12.95	12.15	12.325	12.15	-12.15	12.95	11.72042	11.600362	12.941042	12.416667	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	11.7875	11.775	11.716667	11.6875	0.759592	0.959724	11.565714	-3.665698	12.398571	-0.064066	0.131909	11.501648	0.0174	0.684254	5.898741	0.45	-6,765,724.679268	-43,743.999704	11,906,944
2014-02-13T00:00:00	ZYLOG	INE225I01026	EQ	11.7	11.8	11.3	11.35	54,449	1,440	CASH	NSE	2,014	feb	23.971176	19.67899	1	23.1	1.044248	15.9	506	11.35	532	133.34	0.5	386.25	null	null	1.482918	12	0.347052	42,482.72576	84,965.451508	11	2.429218	1.054996	-0.937846	42,482.725748	3.368976	-2.702322	1	16.809558	16.116467	-0.834936	-35.714286	-0.7	-138.216561	-27.716493	21.097149	42.557829	23.69964	2.226653	-0.35	15.441893	1.450812	-6.610333	-2.991453	-0.029915	0.970085	97.008547	36.141754	-0.146127	40.107841	-87.878788	11.830381	12.463287	12.589583	13.257103	12.875	11.85	11.975	12.01	-12.01	12.875	11.661359	11.481392	12.821875	12.313441	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11.5375	11.55	11.483333	11.45	1.084077	0.96124	11.527143	-3.063346	12.222857	-0.053516	0.20347	11.473626	0.0414	0.671093	5.912713	0.5	-6,809,283.879268	-54,657.071454	11,852,495
2014-02-14T00:00:00	ZYLOG	INE225I01026	EQ	11.25	11.8	11.1	11.4	62,671	1,440	CASH	NSE	2,014	feb	24.396087	20.272598	1	22.9	1.063063	15.9	506	11.35	532	130.98	0.7	384.55	null	null	1.483301	12	0.393491	44,660.861686	89,321.723361	11	2.433613	1.056905	-0.919329	44,660.861675	3.376389	-2.33634	1	17.42764	16.386649	-0.757692	-64.285714	0.214286	-136.70816	-26.04314	25.462707	43.921193	24.061501	2.267606	-0.75	14.294918	1.347183	-6.069943	-6.17284	-0.061728	0.938272	93.82716	36.97843	-0.158722	37.325175	-82.352941	11.738441	12.394688	12.473958	13.209977	12.818333	11.85	11.95	12	-12	12.818333	11.582342	11.390133	12.698958	12.21828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.3875	11.45	11.433333	11.425	0.449585	0.963494	11.472857	-2.944046	12.141429	-0.051429	0.222261	11.421429	0.0494	0.673158	5.904892	0.7	-6,818,236.879268	-57,001.367037	11,915,166
2014-02-17T00:00:00	ZYLOG	INE225I01026	EQ	11.8	11.8	11.25	11.35	38,729	1,440	CASH	NSE	2,014	feb	24.916375	20.934648	1	23.05	1.048889	15.9	506	11.35	534	132.75	0.55	382.15	null	null	1.482918	12	0.347052	42,482.72576	84,965.451508	11	2.429218	1.054996	-0.937846	42,482.725748	3.368976	-2.702322	1	18.001573	16.590477	-0.675321	-64.285714	-0.818182	-105	-27.072148	25.462707	50.075087	22.63867	2.105634	-0.3	13.449615	1.250956	-5.458832	-2.575107	-0.025751	0.974249	97.424893	36.463926	-0.171265	32.460889	-85.294118	11.650329	12.327289	12.394433	13.130894	12.738333	11.8	11.95	11.856	-11.856	12.738333	11.499945	11.305117	12.572917	12.123548	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	11.55	11.525	11.466667	11.4375	0.759546	0.964818	11.432857	-2.667676	12.038571	-0.046593	0.159374	11.386264	0.0254	0.664361	5.853399	0.55	-6,842,882.606541	-60,620.276905	11,876,437
2014-02-18T00:00:00	ZYLOG	INE225I01026	EQ	11.2	11.3	10.9	11.1	120,035	1,440	CASH	NSE	2,014	feb	25.244273	21.744503	1	22.2	1.036697	15.9	506	11.1	535	123.17	0.4	378.15	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	19.072014	17.451155	-0.678205	-78.571429	-0.25	-179.377233	-32.155055	32.987745	47.881446	25.369323	2.305232	-0.35	12.78355	1.161602	-5.519904	-3.056769	-0.030568	0.969432	96.943231	33.922473	-0.184091	35.405735	-89.473684	11.540752	12.248109	12.311817	12.910804	12.605	11.625	11.85	11.8	-11.8	12.605	11.398741	11.189376	12.4475	12.017849	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11.125	11.1	11.1	11.1	0.7081	0.967807	11.342857	-2.736781	11.964286	-0.047802	0.159374	11.295055	0.0254	0.649049	5.847291	0.45	-6,842,882.606541	-56,589.805769	11,756,402
2014-02-19T00:00:00	ZYLOG	INE225I01026	EQ	10.95	11.4	10.95	11.1	68,588	1,440	CASH	NSE	2,014	feb	25.348085	22.630321	1	22.35	1.041096	15.25	507	11.1	536	124.83	0.45	373.35	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	19.779808	18.363505	-0.622115	-78.571429	0.333333	-129.045093	-32.155055	28.981127	56.614615	24.08482	2.140572	-0.85	13.26145	1.17863	-5.105745	-7.112971	-0.07113	0.92887	92.887029	33.922473	-0.196966	33.808029	-89.473684	11.443024	12.174037	12.2239	12.602314	12.445	11.625	11.85	11.8	-11.8	12.445	11.294682	11.092187	12.32875	11.920753	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.1	11.175	11.15	11.1375	0.724673	0.959984	11.207143	-3.552815	12.014286	-0.062088	0.131909	11.145055	0.0174	0.634831	5.719202	0.45	-6,865,745.273207	-57,070.933719	11,756,402
2014-02-20T00:00:00	ZYLOG	INE225I01026	EQ	11.4	11.4	10.7	10.85	90,719	1,440	CASH	NSE	2,014	feb	25.236483	22.577654	1	22.1	1.065421	14.25	508	10.85	537	121.98	0.7	368.95	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	20.817642	18.966168	-0.566346	-92.857143	-0.785714	-139.142462	-37.229015	34.309488	45.883276	24.994102	2.237674	-1.1	12.224567	1.094442	-4.688744	-9.205021	-0.09205	0.90795	90.794979	31.385492	-0.210202	29.618009	-92.857143	11.324854	12.088616	12.1278	12.322097	12.298333	11.4	11.75	11.638	-11.638	12.298333	11.174389	10.966015	12.221667	11.817849	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.0875	11.05	10.983333	10.95	0.606357	0.951959	11.088571	-3.778553	11.947143	-0.066044	0.198494	11.022527	0.0394	0.639486	5.893883	0.7	-6,917,584.701779	-68,573.855724	11,665,683
2014-02-21T00:00:00	ZYLOG	INE225I01026	EQ	10.85	10.95	10.7	10.8	85,465	1,440	CASH	NSE	2,014	feb	24.977317	21.63502	1	21.65	1.023364	13.75	510	10.8	538	117.165	0.25	365.5	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	21.781345	19.733276	-0.562179	-100	-0.2	-151.494514	-38.224107	34.309488	34.605563	24.264417	2.07784	-1	11.86768	1.016268	-4.693102	-8.474576	-0.084746	0.915254	91.525424	30.887946	-0.223644	32.358789	-93.333333	11.213219	12.005479	12.029	12.121061	12.183333	11.375	11.45	11.4504	-11.4504	12.183333	11.049462	10.850873	12.12375	11.721183	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	10.825	10.825	10.816667	10.8125	0.353134	0.950734	10.922857	-4.699023	11.991429	-0.082198	0.198494	10.840659	0.0394	0.611666	5.663573	0.25	-6,934,677.701779	-72,484.291478	11,580,218
2014-02-24T00:00:00	ZYLOG	INE225I01026	EQ	10.7	10.95	10.2	10.3	124,839	1,440	CASH	NSE	2,014	feb	24.562916	18.684476	1	21.15	1.073529	13.75	510	10.3	539	111.69	0.75	362.5	null	null	1.474012	11	-0.640826	14,866.309443	29,732.618853	10	2.332144	1.012837	-0.767686	14,866.30941	3.209361	1.197962	1	23.371742	20.347883	-0.590064	-78.571429	-0.533333	-169.038929	-47.232646	44.046897	34.121742	27.919088	2.429423	-1.65	10.844799	0.943677	-4.971376	-13.807531	-0.138075	0.861925	86.192469	26.383677	-0.238077	31.017906	-95	11.05137	11.895448	11.9256	11.907524	12.083333	11.125	11.2	11.4	-11.4	12.083333	10.879547	10.663925	12.028958	11.599677	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.5375	10.575	10.483333	10.4375	-0.018556	0.966263	10.624286	-6.588158	12.125714	-0.115495	0.292575	10.508791	0.0856	0.621547	6.034436	0.75	-7,026,226.301779	-96,623.634153	11,455,379
2014-02-25T00:00:00	ZYLOG	INE225I01026	EQ	10.25	10.4	9.7	10	84,834	1,440	CASH	NSE	2,014	feb	23.959922	8.41849	1	20.1	1.072165	13.6	511	10	540	100.88	0.7	358.75	null	null	1.471128	10	-0.839072	11,013.23292	22,026.465795	10	2.302585	1	-0.544021	11,013.232875	3.162278	0.648361	1	25.398713	21.193676	-0.620833	-85.714286	-0.357143	-183.518656	-51.776553	51.749343	25.961595	31.38791	2.755893	-1.75	9.98019	0.876272	-5.283688	-14.893617	-0.148936	0.851064	85.106383	24.111723	-0.253729	30.463909	-88	10.869142	11.773161	11.785833	11.57085	11.958333	10.975	10.95	11.16	-11.16	11.958333	10.658884	10.45062	11.935	11.465269	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.0875	10.05	10.033333	10.025	0.231229	0.969594	10.352857	-7.734819	12.118571	-0.135824	0.4005	10.217033	0.1604	0.627151	6.271507	0.7	-7,038,345.444636	-101,570.94396	11,370,545
2014-02-26T00:00:00	ZYLOG	INE225I01026	EQ	10	10.4	10	10.2	62,801	1,440	CASH	NSE	2,014	feb	23.276632	-8.153661	1	20.4	1.04	13.4	512	10	540	104	0.4	355.35	null	null	1.473069	11	-0.714266	13,451.593056	26,903.186074	10	2.322388	1.0086	-0.699875	13,451.593019	3.193744	0.979852	1	27.280901	21.979056	-0.651282	-85.714286	0.5	-131.566265	-42.939455	51.749343	23.77131	29.919978	2.559043	-1.4	9.513442	0.813681	-5.597796	-12.068966	-0.12069	0.87931	87.931034	28.530273	-0.26976	32.23365	-80	10.731025	11.671667	11.625325	11.368279	11.845	10.975	10.95	10.95	-10.95	11.845	10.454442	10.305245	11.843333	11.351828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.15	10.2	10.2	10.2	0.359931	0.969426	10.188571	-8.074562	12.032857	-0.141868	0.337046	10.046703	0.1136	0.610926	5.989467	0.4	-7,038,345.444636	-94,361.121248	11,433,346
2014-02-28T00:00:00	ZYLOG	INE225I01026	EQ	10.9	10.9	10.2	10.4	56,522	1,440	CASH	NSE	2,014	feb	22.812773	-12.403248	1	21.1	1.068627	13.25	516	10	540	111.18	0.7	352.35	null	null	1.474937	11	-0.560984	16,429.812852	32,859.625674	10	2.341806	1.017033	-0.827826	16,429.812822	3.224903	1.475668	1	27.536385	22.038034	-0.654167	-85.714286	-0.714286	-78.156127	-34.505527	30.857677	24.397343	27.496476	2.376255	-0.95	14.528534	1.255561	-5.676067	-8.370044	-0.0837	0.9163	91.629956	32.747236	-0.285466	31.452778	-71.428571	10.632919	11.589624	11.488504	11.251841	11.745	10.975	10.925	9.7	9.7	11.745	10.318464	10.219581	11.752083	11.258602	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	10.6	10.55	10.5	10.475	0.504568	0.967776	10.104286	-7.938732	11.917143	-0.139451	0.26533	9.964835	0.0704	0.617288	5.935463	0.7	-7,062,569.158922	-90,540.910026	11,489,868
2014-03-03T00:00:00	ZYLOG	INE225I01026	EQ	10.3	10.95	10.2	10.35	52,812	1,440	CASH	NSE	2,014	mar	22.86151	-12.721741	1	21.15	1.073529	13.25	516	10	540	111.69	0.75	349.55	null	null	1.474477	11	-0.601657	15,628.521426	31,257.04282	10	2.336987	1.01494	-0.798754	15,628.521394	3.217142	1.32759	1	27.637064	22.102165	-0.654487	-78.571429	0.066667	-66.78683	-35.529674	28.945895	24.397343	25.146281	2.206522	-1.05	13.85656	1.215878	-5.730482	-9.210526	-0.092105	0.907895	90.789474	32.235163	-0.300778	29.262575	-71.73913	10.53985	11.509648	11.373578	11.149751	11.651667	10.875	10.85	9.724	9.724	11.651667	10.243186	10.140931	11.660833	11.168602	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	10.45	10.575	10.5	10.4625	0.709817	0.967284	10.068571	-7.258264	11.724286	-0.127363	0.141421	9.941209	0.02	0.626768	6.055725	0.75	-7,094,256.358922	-90,829.395432	11,437,056
2014-03-04T00:00:00	ZYLOG	INE225I01026	EQ	10.2	10.4	10	10.3	56,574	1,440	CASH	NSE	2,014	mar	23.651859	-9.730266	1	20.4	1.04	13.25	516	10	540	104	0.4	346.75	null	null	1.474012	11	-0.640826	14,866.309443	29,732.618853	10	2.332144	1.012837	-0.767686	14,866.30941	3.209361	1.197962	1	28.031048	22.255396	-0.64391	-64.285714	0.25	-89.678511	-36.597375	33.15284	23.854876	26.309304	2.248913	-1.05	13.208146	1.129029	-5.686707	-9.251101	-0.092511	0.907489	90.748899	31.701312	-0.315642	33.11077	-73.913043	10.451369	11.431606	11.296522	11.053558	11.558333	10.8	10.85	9.77304	9.77304	11.558333	10.206399	10.068421	11.568333	11.081398	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.225	10.2	10.233333	10.25	0.612508	0.966679	10.037143	-6.631648	11.548571	-0.116264	0.141421	9.920879	0.02	0.61057	5.927863	0.4	-7,065,969.358922	-73,689.785332	11,380,482
2014-03-05T00:00:00	ZYLOG	INE225I01026	EQ	10.65	10.7	10.15	10.3	56,659	1,440	CASH	NSE	2,014	mar	25.014857	-7.029864	1	20.85	1.054187	13.25	516	10	540	108.605	0.55	343.85	null	null	1.474012	11	-0.640826	14,866.309443	29,732.618853	10	2.332144	1.012837	-0.767686	14,866.30941	3.209361	1.197962	1	27.566644	22.188101	-0.656731	-64.285714	-0.636364	-59.016393	-36.597375	21.529393	29.244456	24.604411	2.088277	-0.8	15.886882	1.348384	-5.840602	-7.207207	-0.072072	0.927928	92.792793	31.701312	-0.329912	32.69871	-71.428571	10.373307	11.3586	11.243424	10.960833	11.461667	10.7	10.75	9.820118	9.820118	11.461667	10.193924	10.010335	11.474583	11.000215	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	10.45	10.425	10.383333	10.3625	0.380447	0.964768	10.025714	-5.922466	11.374286	-0.103736	0.066332	9.921978	0.0044	0.606243	5.885859	0.55	-7,091,723.449831	-68,173.538732	11,380,482
2014-03-06T00:00:00	ZYLOG	INE225I01026	EQ	10.3	11.3	10.2	11.3	162,576	1,440	CASH	NSE	2,014	mar	26.011229	-2.093636	1	21.5	1.107843	13.05	517	10	540	115.26	1.1	341.9	null	null	1.482531	12	0.299745	40,410.818776	80,821.63754	11	2.424803	1.053078	-0.954019	40,410.818764	3.361547	-3.182766	1	25.761593	21.594616	-0.620513	-42.857143	0.909091	34.234234	1.312427	2.295927	41.75198	21.590899	1.939114	0.2	20.621728	1.852071	-5.538391	1.801802	0.018018	1.018018	101.801802	50.656214	-0.3414	47.254296	-23.809524	10.429557	11.354819	11.216865	10.978942	11.396667	10.7	10.75	9.865314	9.865314	11.396667	10.312996	10.14616	11.385625	10.989785	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.775	10.75	10.933333	11.025	0.314876	0.957442	10.272857	-3.728398	11.12	-0.065165	0.386782	10.207692	0.1496	0.641512	5.677095	1.1	-6,929,147.449831	-7,990.570693	11,543,058
2014-03-07T00:00:00	ZYLOG	INE225I01026	EQ	11.85	13.55	11.85	12.05	367,296	1,440	CASH	NSE	2,014	mar	26.584846	5.714119	1	25.4	1.14346	12.85	518	10	540	160.5675	1.7	340.9	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	26.606586	22.30408	-0.533654	50	0.117647	237.373737	19.383334	37.591494	61.054687	17.003447	1.800606	1.2	37.487353	3.96978	-4.766403	11.059908	0.110599	1.110599	111.059908	59.691667	-0.348827	43.397692	-38.961039	10.576058	11.399669	11.218978	11.001073	11.363333	11.025	11.625	9.951395	9.951395	11.363333	10.607459	10.406038	11.306458	11.031935	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	12.325	12.7	12.483333	12.375	0.752156	0.930733	10.721429	-0.188887	10.764286	-0.003297	0.706682	10.718132	0.4994	0.756404	6.27721	2.25	-7,210,020.861595	-72,012.662902	11,910,354
2014-03-10T00:00:00	ZYLOG	INE225I01026	EQ	12.5	12.5	11.5	11.9	136,827	1,440	CASH	NSE	2,014	mar	27.266992	15.078089	1	24	1.086957	12.35	519	10	540	143.75	1	339.95	null	null	1.48696	12	0.78607	73,633.312624	147,266.625241	11	2.476538	1.075547	-0.618137	73,633.312617	3.449638	-0.786364	1	26.78862	22.930317	-0.474679	50	-0.6	147.057517	14.853559	29.155054	53.981695	18.66468	2.021991	1.1	34.026955	3.686225	-4.236755	10.185185	0.101852	1.101852	110.185185	57.42678	-0.353044	43.08109	-42.857143	10.691671	11.431949	11.220214	11.018763	11.331667	11.025	11.625	10.2	10.2	11.331667	10.96766	10.610577	11.236458	11.066559	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	12.1	12	11.966667	11.95	0.678074	0.919248	11.105714	2.849844	10.458571	0.04978	0.753392	11.155495	0.5676	0.773804	6.50255	1	-7,237,386.261595	-100,364.085815	11,773,527
2014-03-11T00:00:00	ZYLOG	INE225I01026	EQ	11.7	12.1	11.3	11.6	103,959	1,440	CASH	NSE	2,014	mar	27.87266	24.18265	1	23.4	1.070796	12.35	520	10	540	136.73	0.8	339.2	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	26.622213	23.20101	-0.391026	50	-0.125	94.074527	6.176436	24.458922	54.373723	19.131394	2.077563	1.3	31.520237	3.422923	-3.496704	12.621359	0.126214	1.126214	112.621359	53.088218	-0.355099	43.506791	-50.649351	10.760415	11.442791	11.228374	11.027985	11.306667	11.025	11.625	10.468	10.468	11.306667	11.274143	10.73872	11.173542	11.083871	0	0	0	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	11.675	11.7	11.666667	11.65	0.697044	0.917512	11.361429	4.780315	10.274286	0.083626	0.620967	11.445055	0.3856	0.775675	6.686851	0.8	-7,263,376.011595	-111,107.853296	11,669,568
2014-03-12T00:00:00	ZYLOG	INE225I01026	EQ	11.95	11.95	11.05	11.2	77,053	1,440	CASH	NSE	2,014	mar	27.951841	34.572992	1	23	1.081448	12.25	521	10	540	132.0475	0.9	338.05	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	26.052864	23.435253	-0.340385	50	-0.833333	57.886466	-4.214495	18.651328	49.386461	19.839871	2.179166	1.2	28.937498	3.178428	-3.04857	12	0.12	1.12	112	47.892752	-0.356097	42.46194	-61.038961	10.774122	11.427127	11.22582	11.032058	11.268333	11.025	11.625	10.71456	10.71456	11.268333	11.446959	10.781302	11.115208	11.076989	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	11.5375	11.5	11.4	11.35	0.710956	0.915865	11.5	5.928696	10.15	0.103846	0.329242	11.603846	0.1084	0.784555	7.004956	0.9	-7,314,744.678262	-121,746.892724	11,592,515
2014-03-13T00:00:00	ZYLOG	INE225I01026	EQ	11.1	11.55	10.9	11.05	84,016	1,440	CASH	NSE	2,014	mar	27.589277	44.213908	0	22.45	1.059633	12.15	523	10	540	125.895	0.65	336.85	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	25.276127	23.528736	-0.2625	50	-0.076923	28.680835	-7.85623	15.178545	49.560557	20.03381	2.173511	0.85	27.20379	2.951398	-2.35426	8.333333	0.083333	1.083333	108.333333	46.071885	-0.356442	39.980354	-64.935065	10.76916	11.402796	11.206151	11.032501	11.228333	11.025	11.625	13.55	-13.55	11.228333	11.488339	10.793995	11.061875	11.062903	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	11.15	11.225	11.166667	11.1375	0.737723	0.914725	11.561429	6.339501	10.117143	0.111099	0.386523	11.672527	0.1494	0.774944	7.013068	0.65	-7,359,984.062877	-129,425.677347	11,508,499
2014-03-14T00:00:00	ZYLOG	INE225I01026	EQ	10.9	11.1	10.6	10.7	121,931	1,440	CASH	NSE	2,014	mar	27.206723	59.22104	1	21.7	1.04717	12.15	523	10	540	117.66	0.5	335.85	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	24.06699	23.719366	-0.15609	50	-0.4	-12.442661	-15.891658	8.348217	48.410295	21.923594	2.31826	0.3	25.91747	2.740584	-1.40597	2.884615	0.028846	1.028846	102.884615	42.054171	-0.356901	39.714965	-74.025974	10.722281	11.357454	11.174048	11.02563	11.195	11.025	11.625	13.497	-13.497	11.195	11.405071	10.744077	11.012708	11.028817	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.825	10.85	10.8	10.775	0.161059	0.913331	11.52	6.040796	10.144286	0.105824	0.42	11.625824	0.1764	0.755305	7.058926	0.5	-7,433,142.662877	-144,078.764025	11,386,568
2014-03-18T00:00:00	ZYLOG	INE225I01026	EQ	10.5	11.2	10.5	10.8	85,149	1,440	CASH	NSE	2,014	mar	27.342567	69.569991	1	21.7	1.066667	12.05	547	10	540	117.6	0.7	334.5	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	22.944221	24.171467	-0.061859	50	0.428571	-11.930242	-12.863264	8.348217	55.125612	20.464657	2.15267	0.45	24.192754	2.544828	-0.55942	4.347826	0.043478	1.043478	104.347826	43.568368	-0.357155	34.898553	-71.428571	10.693651	11.32149	11.133796	11.01859	11.15	11.025	11.625	13.38112	-13.38112	11.15	11.267552	10.720902	10.967083	11.003333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.75	10.85	10.833333	10.825	0.210353	0.919611	11.435714	4.992834	10.3	0.087363	0.318748	11.523077	0.1016	0.751355	6.956989	0.7	-7,445,306.805735	-140,845.548209	11,471,717
2014-03-19T00:00:00	ZYLOG	INE225I01026	EQ	10.85	11.35	10.55	11	98,395	1,440	CASH	NSE	2,014	mar	27.312969	80.639797	1	21.9	1.075829	12.05	547	10	540	119.7425	0.8	333.85	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	22.119289	24.700095	0.01891	50	0.1875	-4.539559	-6.849489	11.395177	60.818087	18.91542	1.998908	0.7	23.780721	2.513054	0.171492	6.796117	0.067961	1.067961	106.796117	46.575256	-0.356728	36.812638	-71.830986	10.694012	11.300748	11.093968	11.018319	11.128333	11.125	11.775	13.208253	-13.208253	11.128333	11.147401	10.739246	10.93	10.993656	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.9375	10.95	10.966667	10.975	0.41003	0.920868	11.345714	3.577902	10.532857	0.062527	0.178885	11.408242	0.032	0.754829	6.862086	0.8	-7,433,007.430735	-122,805.290765	11,570,112
2014-03-20T00:00:00	ZYLOG	INE225I01026	EQ	11	11.25	10.8	10.9	40,332	1,440	CASH	NSE	2,014	mar	26.699571	93.068105	1	22.05	1.041667	12.05	547	10	540	121.5	0.45	333.3	null	null	1.479309	11	-0.095429	27,088.181908	54,176.363797	10	2.388763	1.037426	-0.995436	27,088.181889	3.301515	10.431188	1	21.353281	24.444833	0.105128	21.428571	-0.222222	-10.31941	-9.447551	11.395177	60.350336	18.086022	1.856129	0.6	22.73799	2.33355	0.956882	5.825243	0.058252	1.058252	105.825243	45.276225	-0.355873	35.036645	-74.647887	10.683115	11.274894	11.057037	11.016812	11.11	11.175	11.775	13.045758	-13.045758	11.11	11.051126	10.739423	10.902292	10.978925	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.9875	11.025	10.983333	10.9625	0.453991	0.920807	11.23	2.120864	10.748571	0.037033	0.128062	11.267033	0.0164	0.733056	6.725283	0.45	-7,455,414.097401	-111,390.462045	11,529,780
2014-03-21T00:00:00	ZYLOG	INE225I01026	EQ	10.8	11.25	10.8	11	182,693	1,440	CASH	NSE	2,014	mar	25.734202	118.513166	0	22.05	1.041667	12.05	547	10	540	121.5	0.45	332.35	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	20.641988	24.139526	0.192308	21.428571	0.444444	-11.432814	-6.255995	11.395177	63.48157	17.270497	1.723548	-0.3	21.712702	2.166868	1.755002	-2.654867	-0.026549	0.973451	97.345133	46.872002	-0.354374	35.569579	-71.830986	10.686968	11.257158	11.009929	11.016417	11.078333	11.175	11.775	12.893012	-12.893012	11.078333	10.991595	10.75984	10.883958	10.971828	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	100	0	0	0	0	0	0	0	0	0	0	10.9625	11.025	11.016667	11.0125	0.462665	0.916891	11.148571	1.026177	10.915714	0.017912	0.116619	11.166484	0.0136	0.712838	6.480342	0.45	-7,475,713.319624	-103,053.19718	11,712,473
2014-03-22T00:00:00	ZYLOG	INE225I01026	EQ	11.25	11.25	10.8	10.95	9,999	1,440	CASH	NSE	2,014	mar	24.843533	150.533269	0	22.05	1.041667	12.05	547	10	540	121.5	0.45	331.35	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	19.981501	24.006275	0.271474	21.428571	-0.666667	-20.178197	-7.705195	11.395177	63.095395	16.470681	1.600438	-1.1	20.707162	2.012092	2.483143	-9.128631	-0.091286	0.908714	90.871369	46.147402	-0.352383	37.881385	-73.239437	10.6854	11.237342	10.963708	11.014777	11.045	11.175	11.775	12.749431	-12.749431	11.045	10.956689	10.770641	10.875208	10.963548	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	11.0625	11.025	11	10.9875	-0.935255	0.912457	11.03	-0.396657	11.12	-0.006923	0.074833	11.023077	0.0056	0.694063	6.338479	0.45	-7,479,046.319624	-91,334.525446	11,702,474
2014-03-24T00:00:00	ZYLOG	INE225I01026	EQ	11.25	11.4	10.6	10.75	121,803	1,440	CASH	NSE	2,014	mar	24.06348	185.596716	0	22	1.075472	12.05	547	10	540	120.84	0.8	330.3	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	18.920489	23.243567	0.248718	21.428571	-0.625	-43.886525	-13.467655	5.127323	60.579999	17.165334	1.686121	-1.15	19.02071	1.868371	2.279805	-9.663866	-0.096639	0.903361	90.336134	43.266172	-0.350355	36.191193	-82.352941	10.660155	11.2059	10.916894	11.00791	11.01	11.175	11.85	12.614466	-12.614466	11.01	10.914575	10.745693	10.874583	10.944516	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11	10.916667	10.875	-1.153698	0.910223	10.835714	-2.391182	11.378571	-0.041758	0.092736	10.793956	0.0086	0.70163	6.526794	0.8	-7,555,173.194624	-102,459.572196	11,580,671
2014-03-25T00:00:00	ZYLOG	INE225I01026	EQ	10.75	11.25	10.6	11	150,991	1,440	CASH	NSE	2,014	mar	23.243282	217.344065	0	21.85	1.061321	12.05	547	10	540	119.25	0.65	329.35	null	null	1.480136	11	0.004426	29,937.070866	59,874.141715	11	2.397895	1.041393	-0.99999	29,937.070849	3.316625	-225.950846	1	17.935263	21.848428	0.176603	14.285714	0.384615	-47.847034	-4.670361	5.127323	62.690126	16.023461	1.565684	-0.6	17.755413	1.734916	1.621065	-5.172414	-0.051724	0.948276	94.827586	47.664819	-0.347695	40.211533	-76.119403	10.669653	11.192617	10.882828	11.00773	10.978333	11.375	11.875	12.487598	-12.487598	10.978333	10.89598	10.770985	10.882917	10.943871	0	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	10.9	10.925	10.95	10.9625	-1.0801	0.908986	10.692857	-4.085617	11.621429	-0.071429	0.092736	10.621429	0.0086	0.697943	6.344932	0.65	-7,520,329.1177	-86,609.469374	11,731,662
2014-03-26T00:00:00	ZYLOG	INE225I01026	EQ	11.2	11.2	10.4	10.55	209,347	1,440	CASH	NSE	2,014	mar	22.32917	246.449461	0	21.6	1.076923	12.05	547	10	540	116.48	0.8	328.15	null	null	1.476292	11	-0.430976	19,088.719169	38,177.438312	10	2.356126	1.023252	-0.902363	19,088.719143	3.248076	2.093766	1	16.747932	21.677259	0.094872	7.142857	-0.8125	-84.436599	-17.125664	1.31264	52.526126	16.750803	1.653849	-0.65	16.316745	1.610993	0.873311	-5.803571	-0.058036	0.941964	94.196429	41.437168	-0.345436	35.616358	-95.238095	10.623149	11.151157	10.860905	10.99462	10.938333	11.3	11.975	12.368342	-12.368342	10.938333	10.846904	10.713225	10.899167	10.916237	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.8375	10.8	10.716667	10.675	-0.531248	0.911447	10.557143	-4.805325	11.65	-0.084066	0.176068	10.473077	0.031	0.705232	6.684667	0.8	-7,651,170.9927	-113,883.253958	11,522,315
2014-03-27T00:00:00	ZYLOG	INE225I01026	EQ	10.8	10.85	10.5	10.6	55,080	1,440	CASH	NSE	2,014	mar	21.398744	273.496334	1	21.35	1.033333	12.05	547	10	540	113.925	0.35	327.15	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	15.645411	21.217016	0.030769	-92.857143	-0.571429	-103.833333	-15.322715	1.31264	37.341316	16.134837	1.535717	-0.45	15.71674	1.495923	0.283738	-4.072398	-0.040724	0.959276	95.927602	42.338642	-0.343346	32.825349	-90.47619	10.588392	11.115599	10.872024	10.985374	10.905	11.225	11.45	12.210874	-12.210874	10.905	10.780694	10.673404	10.918542	10.894409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	10.6875	10.675	10.65	10.6375	-0.603539	0.912684	10.562857	-3.847505	11.437143	-0.067253	0.180555	10.495604	0.0326	0.679859	6.41376	0.35	-7,674,776.706986	-122,198.597291	11,577,395
2014-03-28T00:00:00	ZYLOG	INE225I01026	EQ	10.6	10.85	10.4	10.6	227,937	1,440	CASH	NSE	2,014	mar	20.562573	291.677404	1	21.25	1.043269	12.05	547	10	540	112.84	0.45	326.4	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	14.863456	20.742834	0	-100	0	-122.956522	-15.322715	4.698032	35.637056	16.429763	1.526023	-0.1	14.955283	1.389071	0	-0.934579	-0.009346	0.990654	99.065421	42.338642	-0.341337	34.319165	-88.235294	10.558022	11.082334	10.892362	10.97851	10.88	11.075	11.25	12.066004	-12.066004	10.88	10.71405	10.640258	10.933125	10.874731	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	10.6125	10.625	10.616667	10.6125	-0.66533	0.915682	10.588571	-2.805878	11.225714	-0.049011	0.164317	10.53956	0.027	0.66344	6.258869	0.45	-7,700,103.040319	-122,549.744053	11,577,395
2014-03-31T00:00:00	ZYLOG	INE225I01026	EQ	10.55	11.1	10.55	10.75	220,738	1,440	CASH	NSE	2,014	mar	19.865849	-32.382056	1	21.65	1.052133	12.05	547	10	540	117.105	0.55	325.75	null	null	1.47804	11	-0.243113	23,315.014237	46,630.028454	10	2.374906	1.031408	-0.969998	23,315.014216	3.278719	3.989898	1	14.098499	20.075681	-0.021154	-92.857143	0.363636	-50.073746	-9.460274	4.154059	46.373268	15.444843	1.417021	-0.05	16.783633	1.539852	-0.195486	-0.462963	-0.00463	0.99537	99.537037	45.269863	-0.339009	33.75176	-77.419355	10.55035	11.060893	10.92626	10.975032	10.858333	10.875	11.175	11.932724	-11.932724	10.858333	10.675192	10.640162	10.94	10.866344	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.7375	10.825	10.8	10.7875	0.059494	0.91392	10.647143	-1.756101	11.045714	-0.030659	0.164317	10.616484	0.027	0.655337	6.09616	0.55	-7,760,304.313047	-130,707.459591	11,798,133

Subsets and Splits

No community queries yet

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