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
2014-04-01T00:00:00	ZYLOG	INE225I01026	EQ	11	12.25	10.85	11.35	222,624	1,440	CASH	NSE	2,014	apr	19.294982	17.131267	0	23.1	1.129032	12.05	547	10	540	132.9125	1.4	325.75	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	15.40916	20.342643	0.011859	14.285714	0.25	234.825871	10.20353	32.447754	55.266654	13.132598	1.315805	0.35	25.748709	2.579862	0.109377	3.181818	0.031818	1.031818	103.181818	55.101765	-0.335037	35.707354	-48.648649	10.619389	11.079546	10.985415	10.976593	10.858333	10.95	11.325	10.4	10.4	10.858333	10.732897	10.750542	10.94375	10.898065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.3625	11.55	11.483333	11.45	0.247368	0.902573	10.827143	-0.26444	10.887143	-0.004615	0.297658	10.822527	0.0886	0.71567	6.305465	1.5	-7,823,911.17019	-142,400.755985	12,020,757
2014-04-02T00:00:00	ZYLOG	INE225I01026	EQ	11.75	11.85	11.35	11.65	85,120	1,440	CASH	NSE	2,014	apr	18.832819	45.706601	1	23.2	1.044053	12.05	547	10	540	134.4975	0.5	326.3	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	16.626202	20.346596	0.030769	14.285714	-0.2	230.029499	18.123523	32.447754	60.059694	12.462822	1.221819	0.75	24.435497	2.395586	0.282436	6.880734	0.068807	1.068807	106.880734	59.061762	-0.329001	39.562742	-32.432432	10.720309	11.116349	11.030957	10.98477	10.876667	11.1	11.325	10.437	10.437	10.876667	10.890797	10.902981	10.948333	10.94914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.65	11.6	11.616667	11.625	0.02843	0.904112	11.058571	1.397488	10.741429	0.024396	0.430581	11.082967	0.1854	0.700265	6.010861	0.5	-7,806,887.17019	-128,822.126693	12,105,877
2014-04-03T00:00:00	ZYLOG	INE225I01026	EQ	11.6	11.8	11.2	11.6	91,568	1,440	CASH	NSE	2,014	apr	18.457706	72.676432	1	23	1.053571	12.05	547	10	540	132.16	0.6	326.8	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	17.351903	20.148062	0.019231	14.285714	0	151.342118	16.282692	26.786012	60.851271	13.238042	1.284547	0.6	22.924561	2.224473	0.175531	5.454545	0.054545	1.054545	105.454545	58.141346	-0.32135	40.749539	-35.135135	10.806254	11.147552	11.030769	10.991651	10.893333	11.1	11.325	10.47326	10.47326	10.893333	11.08729	11.02835	10.954792	10.995806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	11.55	11.5	11.533333	11.55	0.059681	0.907864	11.21	2.164876	10.718571	0.037802	0.435201	11.247802	0.1894	0.693103	5.97503	0.6	-7,776,364.503523	-101,844.372889	12,014,309
2014-04-04T00:00:00	ZYLOG	INE225I01026	EQ	11.65	13.25	11.4	12.45	753,024	1,440	CASH	NSE	2,014	apr	18.149062	93.949184	1	24.65	1.162281	12.45	567	10	540	151.05	1.85	328.4	null	null	1.490647	13	0.993237	127,625.161317	255,250.322629	12	2.521721	1.095169	-0.116108	127,625.161313	3.528456	-0.116899	1	19.636276	20.877783	0.061859	35.714286	0.432432	230.050031	34.865867	49.333128	72.50877	10.983014	1.192793	1.5	32.370813	3.515582	0.5602	13.69863	0.136986	1.136986	113.69863	67.432934	-0.310472	46.496185	-28.070175	10.990909	11.231581	11.041096	11.04236	10.946667	11.5	11.825	10.508795	10.508795	10.946667	11.374145	11.292812	10.96875	11.096237	0	0	0	0	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	12.1875	12.325	12.366667	12.3875	0.002367	0.901346	11.568571	4.279762	10.595714	0.074835	0.548088	11.643407	0.3004	0.775739	6.230835	1.85	-7,674,604.503523	-49,171.257888	12,767,333
2014-04-07T00:00:00	ZYLOG	INE225I01026	EQ	12.6	14.4	11.65	13.6	956,624	1,440	CASH	NSE	2,014	apr	17.89677	113.137006	1	26.05	1.236052	13.6	568	10	540	167.76	2.75	331.2	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	22.51117	21.932225	0.155449	42.857143	0.363636	236.085247	50.783514	59.884783	80.508738	8.629744	1.107594	2.85	34.395048	4.414469	1.392238	26.511628	0.265116	1.265116	126.511628	75.391757	-0.29439	53.177485	-20	11.302181	11.384382	11.096257	11.204589	11.04	12.075	12.4	10.618443	10.618443	11.04	11.828982	11.732852	10.995	11.267419	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.025	13.216667	13.3125	0.000333	0.890588	12.204286	8.197964	10.331429	0.144066	0.822557	12.348352	0.6766	0.916758	6.740865	2.75	-7,274,561.739887	104,133.28285	13,723,957
2014-04-09T00:00:00	ZYLOG	INE225I01026	EQ	13.4	14.4	12.9	13.65	865,847	1,440	CASH	NSE	2,014	apr	17.709813	126.226439	1	27.3	1.116279	13.65	569	10	540	185.76	1.5	334.55	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	25.180713	22.911351	0.253526	50	0.166667	201.096491	51.340311	59.884783	84.846536	7.665013	1.02848	2.65	30.549978	4.09915	2.245118	24.090909	0.240909	1.240909	124.090909	75.670155	-0.273988	53.182793	-18.75	11.590392	11.530551	11.196389	11.425332	11.151667	12.1	12.4	10.845336	10.845336	11.151667	12.356461	12.126155	11.032292	11.435806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	13.5875	13.65	13.65	13.65	-0.201212	0.915116	12.764286	11.309932	10.164286	0.2	0.897441	12.964286	0.8054	0.958418	7.021376	1.5	-7,274,561.739887	157,382.114711	14,589,804
2014-04-10T00:00:00	ZYLOG	INE225I01026	EQ	13.8	14.2	13.3	13.5	321,652	1,440	CASH	NSE	2,014	apr	17.617215	136.078555	1	27.5	1.067669	13.65	569	10.2	541	188.86	0.9	338.05	null	null	1.496857	14	0.594921	364,708.184925	729,416.369848	13	2.60269	1.130334	0.803784	364,708.184923	3.674235	1.351078	1	27.659576	23.820538	0.359615	50	-0.333333	149.506829	46.003817	59.884783	85.521585	7.148636	0.955017	2.95	28.491883	3.806353	3.15027	27.962085	0.279621	1.279621	127.962085	73.001909	-0.250504	51.477582	-22.5	11.832456	11.657612	11.333333	11.63173	11.268333	12.1	12.4	11.058616	11.058616	11.268333	12.835321	12.441238	11.0775	11.587312	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	13.7	13.75	13.666667	13.625	-0.167319	0.915042	13.221429	13.650419	10.064286	0.242857	0.810802	13.464286	0.6574	0.954245	7.068482	0.9	-7,453,257.295442	108,000.586003	14,268,152
2014-04-11T00:00:00	ZYLOG	INE225I01026	EQ	13.45	13.9	12.8	13.65	260,252	1,440	CASH	NSE	2,014	apr	17.727358	144.904147	1	26.7	1.085938	13.65	571	10.3	544	177.92	1.1	341.5	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	28.801072	23.860781	0.451603	50	0.181818	105.007721	47.979252	43.640531	80.424801	10.268659	1.386802	3.05	26.171214	3.534471	3.911933	28.773585	0.287736	1.287736	128.773585	73.989626	-0.224334	55.466273	-18.75	12.069965	11.786154	11.485556	11.829848	11.383333	12.1	12.4	11.259099	11.259099	11.383333	13.22764	12.741408	11.13	11.740968	0	0	0	0	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	100	0	0	0	0	0	0	0	0	0	13.45	13.35	13.45	13.5	-0.026007	0.919055	13.638571	15.502027	10.032857	0.277363	0.463249	13.915934	0.2146	0.964656	7.067078	1.1	-7,311,301.659079	123,148.51892	14,528,404
2014-04-15T00:00:00	ZYLOG	INE225I01026	EQ	13.8	16.35	13.5	16.35	1,996,525	1,440	CASH	NSE	2,014	apr	17.995487	150.560718	1	29.85	1.211111	16.35	572	10.3	544	220.725	2.85	347.45	null	null	1.50971	17	-0.800878	6,304,995.536433	12,609,991.072866	16	2.794228	1.213518	-0.598828	6,304,995.536433	4.043513	0.747714	1	31.266056	24.600659	0.740705	71.428571	0.894737	171.450368	69.563923	63.310838	88.637524	8.367121	1.287744	5.75	37.24374	5.732009	6.31007	54.245283	0.542453	1.542453	154.245283	84.781961	-0.19009	64.740587	-0	12.621542	12.080595	11.6975	12.534133	11.581667	13.45	13.375	11.447553	11.447553	11.581667	13.83282	13.490212	11.201667	12.061398	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	15	14.925	15.4	15.6375	0.132413	0.935054	14.644286	20.332159	9.827143	0.370549	1.101363	15.014835	1.213	1.099324	6.723691	2.85	-5,314,776.659079	753,408.035212	16,524,929
2014-04-16T00:00:00	ZYLOG	INE225I01026	EQ	17.05	17.05	14.3	14.55	1,362,927	1,440	CASH	NSE	2,014	apr	18.247951	157.261935	1	31.35	1.192308	16.35	572	10.3	544	243.815	2.75	351.65	null	null	1.502176	15	-0.401206	1,042,208.752415	2,084,417.504829	14	2.677591	1.162863	0.915988	1,042,208.752414	3.814446	-2.283086	1	33.809107	25.27852	0.973718	78.571429	-0.909091	133.621587	30.645397	66.868776	70.940581	7.016889	1.195763	3.8	35.341275	6.02258	8.227711	35.348837	0.353488	1.353488	135.348837	65.322699	-0.153604	55.14471	-37.593985	12.894996	12.239912	11.915	12.675946	11.721667	13.45	13.725	11.839749	11.839749	11.721667	14.344843	13.814398	11.286875	12.252903	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	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	15.7375	15.675	15.3	15.1125	0.173293	0.953049	15.062857	21.6003	9.915714	0.395934	1.071634	15.458791	1.1484	1.217229	8.365835	2.75	-6,429,898.749988	587,938.25975	15,162,002
2014-04-17T00:00:00	ZYLOG	INE225I01026	EQ	14.4	14.95	14.15	14.75	527,954	1,440	CASH	NSE	2,014	apr	18.662148	161.330625	1	29.1	1.056537	16.35	572	10.3	545	211.5425	0.8	356.1	null	null	1.503103	15	-0.575187	1,272,956.644778	2,545,913.289555	14	2.691243	1.168792	0.818022	1,272,956.644777	3.840573	-1.422183	1	35.909612	25.777512	1.209936	78.571429	0.4375	86.545854	32.499244	63.21618	67.441828	7.581525	1.260351	3.4	33.640538	5.592395	10.129877	29.955947	0.299559	1.299559	129.955947	66.249622	-0.115215	56.373202	-34.586466	13.166167	12.401853	12.106023	12.83243	11.87	13.475	13.725	12.360774	12.360774	11.87	14.709273	14.128435	11.386042	12.44828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	14.5625	14.55	14.616667	14.65	0.263761	0.942915	15.367143	21.632951	10.211429	0.396593	1.019019	15.763736	1.0384	1.187427	8.050352	0.8	-6,165,921.749988	550,789.827993	15,689,956
2014-04-21T00:00:00	ZYLOG	INE225I01026	EQ	14.75	15.1	14.25	14.5	281,105	1,440	CASH	NSE	2,014	apr	19.331224	168.796719	1	29.35	1.059649	16.35	572	10.55	560	215.175	0.85	360.3	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	37.920591	26.392023	1.410897	78.571429	-0.294118	76.425949	27.897165	64.063308	67.800199	7.185843	1.170326	2.85	32.805833	5.342939	11.703089	24.463519	0.244635	1.244635	124.463519	63.948582	-0.076266	53.172618	-38.345865	13.378852	12.537217	12.29117	12.944342	12.01	13.475	13.725	12.829697	12.829697	12.01	14.903655	14.35137	11.49875	12.617957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	14.65	14.675	14.616667	14.5875	0.277589	0.938403	15.494286	20.470437	10.641429	0.373297	0.88	15.867582	0.7744	1.163325	8.022931	0.85	-6,281,670.867635	448,691.675023	15,408,851
2014-04-22T00:00:00	ZYLOG	INE225I01026	EQ	14.4	15.9	14.4	15.45	865,783	1,440	CASH	NSE	2,014	apr	20.42488	172.279953	1	30.3	1.104167	16.35	572	10.55	560	228.96	1.5	364.45	null	null	1.506162	16	-0.966912	2,563,419.889914	5,126,839.779827	15	2.737609	1.188928	0.255112	2,563,419.889913	3.930649	-0.263842	1	40.087799	27.093149	1.589103	78.571429	0.7	97.064716	36.870272	68.261501	72.662663	6.537427	1.086731	3.85	34.658136	5.7613	13.004931	33.189655	0.331897	1.331897	133.189655	68.435136	-0.035164	55.358226	-24.615385	13.688272	12.725139	12.453904	13.110461	12.148333	13.55	13.8	13.251727	13.251727	12.148333	15.078312	14.711707	11.630625	12.839892	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	15.0375	15.15	15.25	15.3	0.223167	0.944827	15.754286	19.798876	11.074286	0.36	0.702567	16.114286	0.4936	1.187373	7.685264	1.5	-5,935,357.667635	476,324.66017	16,274,634
2014-04-23T00:00:00	ZYLOG	INE225I01026	EQ	15.4	16.2	13	13.15	3,187,335	1,440	CASH	NSE	2,014	apr	21.741382	173.861328	1	29.2	1.246154	16.35	572	10.55	560	210.6	3.2	365.55	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	39.931576	27.670368	1.633333	71.428571	-0.703125	31.078224	3.33937	37.900687	52.303223	12.927273	2.409108	0.7	28.706917	5.349779	13.279133	5.62249	0.056225	1.056225	105.62249	51.669685	0.001967	46.907161	-62.903226	13.679187	12.752549	12.529731	13.110941	12.185	13.85	13.95	17.05	-17.05	12.185	14.978057	14.602453	11.776042	12.904516	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	14.4375	14.6	14.116667	13.875	0.129906	0.937636	15.305714	14.821634	11.865714	0.264615	0.746726	15.57033	0.5576	1.331132	10.122679	3.2	-8,823,880.011385	-474,748.469842	13,087,299
2014-04-25T00:00:00	ZYLOG	INE225I01026	EQ	13.4	13.4	11.75	11.85	3,099,773	1,440	CASH	NSE	2,014	apr	22.518129	180.863308	1	25.15	1.140426	16.35	572	10.55	560	157.45	1.65	365.5	null	null	1.486608	12	0.754194	70,042.173591	140,084.347176	11	2.472328	1.073718	-0.656652	70,042.173584	3.442383	-0.870667	1	38.330211	27.478207	1.609936	64.285714	-0.939394	-83.183183	-10.070874	17.512469	41.666942	18.396623	3.487028	-1.75	26.207993	4.967652	13.042011	-12.867647	-0.128676	0.871324	87.132353	44.964563	0.032414	41.799594	-88.888889	13.506703	12.69432	12.55095	13.105375	12.183333	13.975	14.125	16.969	-16.969	12.183333	14.519647	14.263519	11.932083	12.882903	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	12.6	12.575	12.333333	12.2125	0.223016	0.936416	14.54	8.043699	12.702857	0.141319	1.2839	14.681319	1.6484	1.353909	11.425389	1.65	-11,547,922.950779	-1,687,405.824669	9,987,526
2014-04-28T00:00:00	ZYLOG	INE225I01026	EQ	11.95	12.65	11.1	11.75	3,120,704	1,440	CASH	NSE	2,014	apr	22.860309	192.927687	0	23.75	1.13964	16.35	572	10.55	560	140.415	1.55	365.65	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	36.201413	26.776658	1.515064	-42.857143	-0.129032	-117.390358	-11.027338	8.52704	34.88541	20.301777	3.887955	-1.9	24.086809	4.612819	12.237237	-13.919414	-0.139194	0.860806	86.080586	44.486331	0.056761	33.782296	-89.07563	13.336374	12.633396	12.559847	13.098665	12.188333	13.975	14.075	16.76024	-16.76024	12.188333	13.864226	13.942016	12.094583	12.854946	0	0	0	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	11.8625	11.875	11.833333	11.8125	0.366753	0.934445	13.777143	1.30939	13.48	0.022857	1.454785	13.8	2.1164	1.367915	11.64183	1.55	-12,051,262.305617	-2,190,245.82594	6,866,822
2014-04-29T00:00:00	ZYLOG	INE225I01026	EQ	11.8	12.5	11.55	11.9	2,151,420	1,440	CASH	NSE	2,014	apr	23.353365	206.001761	1	24.05	1.082251	16.35	572	10.55	560	144.375	0.95	366.35	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	34.224672	26.930474	1.338782	-42.857143	0.105263	-112.832551	-9.152015	8.52704	41.480601	19.272214	3.610244	-1.6	22.865297	4.283332	10.783251	-11.851852	-0.118519	0.881481	88.148148	45.423992	0.076132	36.526174	-86.554622	13.199441	12.58608	12.575059	13.088465	12.211667	14.05	14.075	16.420626	-16.420626	12.211667	13.205112	13.682175	12.259167	12.836344	0	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	11.9375	12.025	11.983333	11.9625	0.368684	0.933911	13.042857	-5.33632	14.257143	-0.093407	1.411241	12.949451	1.9916	1.338064	11.244235	0.95	-12,617,425.463512	-2,376,982.665251	9,018,242
2014-04-30T00:00:00	ZYLOG	INE225I01026	EQ	12.2	12.35	11.35	11.45	1,272,392	1,440	CASH	NSE	2,014	apr	23.923036	214.789323	1	23.7	1.088106	16.35	572	10.55	560	140.1725	1	366.75	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	32.183226	27.347198	1.134295	-42.857143	-0.75	-122.284855	-13.853035	5.644419	37.102482	19.311779	3.552369	-2.2	21.622268	3.97738	9.120664	-16.117216	-0.161172	0.838828	83.882784	43.073482	0.090149	32.706166	-94.117647	13.018007	12.512785	12.571594	13.077964	12.225	13.9	14.075	16.101388	-16.101388	12.225	12.595551	13.368435	12.42125	12.787204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	11.8375	11.85	11.716667	11.65	0.311042	0.933245	12.305714	-11.079694	14.851429	-0.195824	0.586174	12.10989	0.3436	1.313917	11.475254	1	-13,635,339.063512	-2,561,167.2754	7,745,850
2014-05-02T00:00:00	ZYLOG	INE225I01026	EQ	11.55	11.85	11.3	11.35	998,501	1,440	CASH	NSE	2,014	may	24.062244	228.493526	1	23.15	1.048673	16.35	572	10.55	560	133.905	0.55	367.4	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	30.234017	27.707365	0.941667	-42.857143	-0.363636	-113.247985	-14.9068	4.894307	32.486229	18.992937	3.348629	-5	20.947757	3.693281	7.563588	-30.58104	-0.30581	0.69419	69.41896	42.5466	0.099364	30.609233	-95.798319	12.840215	12.437766	12.578659	13.063911	12.246667	13.85	14.075	15.801305	-15.801305	12.246667	12.07813	13.071892	12.576458	12.730753	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	11.5125	11.575	11.5	11.4625	0.667523	0.931141	11.735714	-14.509324	15.1	-0.258791	0.22	11.476923	0.0484	1.259351	11.095604	0.55	-14,452,294.427148	-2,663,622.479309	6,747,349
2014-05-05T00:00:00	ZYLOG	INE225I01026	EQ	11.4	11.8	11.15	11.55	905,087	1,440	CASH	NSE	2,014	may	24.016557	242.629254	1	22.95	1.058296	16.35	572	10.55	560	131.57	0.65	368.15	null	null	1.484432	12	0.526455	51,888.518415	103,777.03682	11	2.446685	1.062582	-0.850203	51,888.518405	3.398529	-1.614958	1	28.256019	27.957797	0.74359	-42.857143	0.230769	-93.226923	-11.957151	2.542036	29.329116	19.148891	3.259441	-3	20.147828	3.429476	5.961558	-20.618557	-0.206186	0.793814	79.381443	44.021424	0.104971	27.980986	-92.436975	12.703396	12.380491	12.589819	13.050552	12.271667	13.85	14.075	15.519226	-15.519226	12.271667	11.703092	12.845713	12.715833	12.685806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11.475	11.475	11.5	11.5125	0.921661	0.92943	11.288571	-16.935781	15.247143	-0.304505	0.2	10.984066	0.04	1.215826	10.526632	0.65	-14,243,428.196379	-2,396,931.036636	7,652,436
2014-05-06T00:00:00	ZYLOG	INE225I01026	EQ	11.7	11.7	11.4	11.45	143,896	1,440	CASH	NSE	2,014	may	24.275484	256.721175	1	23.1	1.026316	16.35	572	10.55	560	133.38	0.3	368.6	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	26.419306	27.610189	0.308333	-42.857143	-0.833333	-78.232406	-13.157511	2.542036	28.554936	18.792207	3.026624	-3.3	19.772537	3.184513	2.466667	-22.372881	-0.223729	0.776271	77.627119	43.421244	0.107308	31.90097	-94.117647	12.566373	12.32046	12.611875	13.039715	12.286667	13.85	14.075	15.254073	-15.254073	12.286667	11.452984	12.627484	12.834375	12.632796	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11.5625	11.55	11.516667	11.5	0.244824	0.925891	10.854286	-19.228323	15.388571	-0.348791	0.190788	10.505495	0.0364	1.15041	10.047248	0.3	-14,339,358.863046	-2,100,450.564333	7,508,540
2014-05-07T00:00:00	ZYLOG	INE225I01026	EQ	11.3	11.65	11.1	11.2	186,104	1,440	CASH	NSE	2,014	may	24.586632	264.16322	1	22.75	1.04955	16.35	572	10.55	560	129.315	0.55	368.9	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	24.712787	27.989421	0.021474	-85.714286	-0.181818	-75.324865	-16.232324	2.528041	28.715086	20.060435	3.110436	-3.3	19.071172	2.957048	0.171689	-22.758621	-0.227586	0.772414	77.241379	41.883838	0.106355	33.958325	-98.319328	12.410596	12.248172	12.607108	13.02902	12.296667	13.775	14.075	15.004829	-15.004829	12.296667	11.274596	12.389662	12.932292	12.562688	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	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.3125	11.375	11.316667	11.2875	-0.18959	0.92498	10.435714	-21.119739	15.457143	-0.386264	0.118322	10.049451	0.014	1.107523	9.888602	0.55	-14,457,788.681228	-1,825,895.261963	7,322,436
2014-05-08T00:00:00	ZYLOG	INE225I01026	EQ	11.2	11.5	11.15	11.2	326,840	1,440	CASH	NSE	2,014	may	24.369305	286.335806	1	22.65	1.03139	16.35	572	10.55	560	128.225	0.35	369.1	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	23.128162	28.468635	-0.299359	-85.714286	0	-69.631039	-16.232324	2.528041	18.344236	19.584353	2.888262	-4.25	18.618568	2.74583	-2.388625	-27.508091	-0.275081	0.724919	72.491909	41.883838	0.102703	27.696866	-98.319328	12.269232	12.180548	12.642675	13.019436	12.303333	13.325	14.075	14.770539	-14.770539	12.303333	11.151332	12.180665	13.009167	12.491935	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	11.2625	11.325	11.283333	11.2625	-0.15298	0.923252	10.472857	-17.950045	14.684286	-0.323956	0.13784	10.148901	0.019	1.053415	9.405488	0.35	-14,691,245.824085	-1,621,868.523543	7,322,436
2014-05-09T00:00:00	ZYLOG	INE225I01026	EQ	11.15	12.2	11.15	11.95	1,103,428	1,440	CASH	NSE	2,014	may	23.729771	302.370839	1	23.35	1.09417	16.35	572	10.55	560	136.03	1.05	370.1	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	22.159821	29.034716	-0.563782	-85.714286	0.761905	-41.633987	-3.484075	9.571382	25.095999	18.189683	2.681958	-1.2	22.040242	3.249699	-4.479931	-9.125475	-0.091255	0.908745	90.874525	48.257962	0.098557	35.109282	-83.333333	12.234722	12.165674	12.6872	13.008276	12.336667	13.325	13.65	14.550306	-14.550306	12.336667	11.162012	12.1335	13.056667	12.46914	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	200	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.6125	11.675	11.766667	11.8125	-0.000252	0.922007	10.592857	-15.478638	14.192857	-0.276923	0.276767	10.315934	0.0766	1.053171	8.813144	1.05	-14,113,259.728847	-1,207,055.779928	8,425,864
2014-05-12T00:00:00	ZYLOG	INE225I01026	EQ	11.45	12.4	11.45	11.75	446,565	1,440	CASH	NSE	2,014	may	23.004086	-31.580626	1	23.85	1.082969	16.35	572	10.55	560	141.98	0.95	371.1	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	21.486968	29.703779	-0.916346	-57.142857	0.315789	-30.78318	-6.431263	12.739887	27.891561	17.00944	2.490389	-0.1	21.976161	3.217578	-7.255977	-0.843882	-0.008439	0.991561	99.156118	46.784369	0.093582	37.312037	-87.254902	12.178362	12.138856	12.743953	12.995147	12.37	13.325	13.65	14.343288	-14.343288	12.37	11.246492	12.056034	13.07	12.43129	0	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	11.7625	11.925	11.866667	11.8375	0.005775	0.920033	10.764286	-12.275229	13.592857	-0.217582	0.298998	10.546703	0.0894	1.045801	8.900437	0.95	-14,277,783.676215	-979,975.842618	7,979,299
2014-05-13T00:00:00	ZYLOG	INE225I01026	EQ	11.75	12.15	11.25	11.35	547,422	1,440	CASH	NSE	2,014	may	22.412184	-5.734686	1	23.4	1.08	16.35	572	10.55	560	136.6875	0.9	371.45	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	20.569359	30.328579	-1.089423	-57.142857	-0.444444	-45.983134	-12.205452	8.640445	27.078801	17.333094	2.512504	-0.4	20.611692	2.987751	-8.610731	-3.404255	-0.034043	0.965957	96.595745	43.897274	0.087065	35.82758	-95.098039	12.077309	12.087962	12.786188	12.985249	12.381667	13.325	13.65	14.148691	-14.148691	12.381667	11.311043	11.91595	13.053333	12.365484	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	11.625	11.7	11.583333	11.525	0.222978	0.917883	10.882857	-9.354061	13.024286	-0.164725	0.305614	10.718132	0.0934	1.035387	9.122353	0.9	-14,703,556.342882	-933,463.912875	7,431,877
2014-05-14T00:00:00	ZYLOG	INE225I01026	EQ	11.4	11.5	10.7	11.25	408,526	1,440	CASH	NSE	2,014	may	22.002678	7.552966	1	22.2	1.074766	16.35	572	10.6	561	123.05	0.8	372.15	null	null	1.48214	12	0.25169	38,439.959889	76,879.919765	11	2.420368	1.051153	-0.967808	38,439.959876	3.354102	-3.845244	1	19.237361	29.584468	-1.135577	-92.857143	-0.1875	-102.76907	-13.640269	1.921377	21.880863	20.217626	2.88304	-0.65	19.455359	2.77434	-8.978258	-5.462185	-0.054622	0.945378	94.537815	43.179866	0.079123	36.396184	-90	11.97336	12.0339	12.762932	12.970818	12.405	12.175	13.45	13.965769	-13.965769	12.405	11.329944	11.775743	13.0075	12.292473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.2125	11.1	11.15	11.175	0.444584	0.916946	11.201429	-3.97911	12.105714	-0.06956	0.296648	11.131868	0.088	1.018574	9.053988	0.8	-14,550,359.092882	-780,831.369991	7,023,351
2014-05-15T00:00:00	ZYLOG	INE225I01026	EQ	11.4	11.4	10.95	11	269,163	1,440	CASH	NSE	2,014	may	21.717021	18.610405	1	22.35	1.041096	16.35	572	10.6	562	124.83	0.45	372.55	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	18.000505	28.165358	-1.173077	-92.857143	-0.888889	-121.713316	-17.279957	1.921377	27.385684	19.553129	2.677108	-0.45	18.815915	2.576173	-9.293114	-3.930131	-0.039301	0.960699	96.069869	41.360022	0.06953	37.175087	-88.888889	11.848162	11.967197	12.690188	12.95834	12.418333	11.475	12.05	13.704508	-13.704508	12.418333	11.287379	11.608575	12.926667	12.201828	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	11.1875	11.175	11.116667	11.0875	0.436105	0.914635	11.247143	-2.227745	11.752857	-0.038901	0.344093	11.208242	0.1184	0.977961	8.890557	0.45	-14,759,708.092882	-714,017.159721	6,754,188
2014-05-16T00:00:00	ZYLOG	INE225I01026	EQ	11.7	11.7	10.9	10.95	332,650	1,440	CASH	NSE	2,014	may	21.498065	36.128597	1	22.6	1.073394	16.35	572	10.75	563	127.53	0.8	372.9	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	16.999299	26.600356	-1.227244	-85.714286	-0.9375	-98.082596	-18.024095	3.983631	37.330382	18.395583	2.485886	-0.4	19.922015	2.692161	-9.741515	-3.524229	-0.035242	0.964758	96.475771	40.987952	0.058576	36.057221	-87.179487	11.728825	11.901571	12.564351	12.946231	12.43	11.45	11.675	13.464147	-13.464147	12.43	11.205105	11.454448	12.816458	12.107097	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	11.3125	11.3	11.183333	11.125	0.732044	0.911822	11.155714	-2.466601	11.715714	-0.043077	0.287054	11.112637	0.0824	0.96525	8.815066	0.8	-15,050,776.842882	-714,386.206909	6,421,538
2014-05-19T00:00:00	ZYLOG	INE225I01026	EQ	10.8	12.5	10.75	11.95	732,723	1,440	CASH	NSE	2,014	may	21.353031	44.117253	1	23.25	1.162791	16.35	572	10.95	592	134.375	1.75	374.1	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	17.047938	25.636305	-1.166346	-78.571429	0.657143	65.240642	1.132239	17.680232	55.746516	16.144099	2.308323	0.4	23.078798	3.299864	-9.272283	3.463203	0.034632	1.034632	103.463203	50.566119	0.048868	42.985564	-30.555556	11.746017	11.904696	12.394145	12.934767	12.47	11.45	11.6	13.243015	-13.243015	12.47	11.229779	11.502502	12.696042	12.076129	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	11.5	11.625	11.733333	11.7875	0.21363	0.902881	11.332857	-1.032472	11.567143	-0.018022	0.357771	11.314835	0.128	1.021303	8.546471	1.75	-14,778,622.585739	-562,998.443767	7,154,261
2014-05-20T00:00:00	ZYLOG	INE225I01026	EQ	12.25	12.45	11.8	12.05	609,516	1,440	CASH	NSE	2,014	may	21.302124	52.492292	1	24.25	1.055085	16.35	572	10.95	592	146.91	0.65	374.8	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	17.093101	24.638164	-1.048397	21.428571	-0.307692	165.591398	2.830699	17.680232	46.242706	15.39062	2.143443	0.6	22.001662	3.064159	-8.374296	5.240175	0.052402	1.052402	105.240175	51.41535	0.040504	39.611939	-25	11.774398	11.91407	12.237208	12.927566	12.493333	11.5	11.6	13.039574	-13.039574	12.493333	11.35614	11.564375	12.572292	12.049032	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	12.1375	12.125	12.1	12.0875	0.08012	0.902178	11.551429	0.799571	11.37	0.013956	0.469468	11.565385	0.2204	0.994782	8.255449	0.65	-14,919,280.1242	-494,640.08074	7,763,777
2014-05-21T00:00:00	ZYLOG	INE225I01026	EQ	12.1	13.5	12	13.3	1,461,520	1,440	CASH	NSE	2,014	may	21.293493	62.811961	1	25.5	1.125	16.35	572	10.95	592	162	1.5	376.45	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	18.184032	24.209025	-0.889103	35.714286	0.8	263.047522	21.08124	32.366129	65.256471	13.791003	1.99034	2.1	26.990347	3.89529	-7.109539	18.75	0.1875	1.1875	118.75	60.54062	0.03613	48.868151	-7.142857	11.95647	12.003485	12.114762	12.93309	12.548333	12.125	12.1	10.7	10.7	12.548333	11.675912	11.846676	12.452708	12.101075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.725	12.75	12.933333	13.025	-0.597577	0.901508	12.022857	3.784821	11.162857	0.066154	0.858487	12.089011	0.737	1.030869	7.750892	1.5	-13,847,498.790867	-80,686.682465	9,225,297
2014-05-22T00:00:00	ZYLOG	INE225I01026	EQ	13.8	14.8	13.3	14.35	1,582,508	1,440	CASH	NSE	2,014	may	21.270479	76.692737	1	28.1	1.112782	16.35	572	10.95	592	196.84	1.5	379.2	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	20.125358	24.190688	-0.680128	42.857143	0.366667	284.848485	32.542691	45.362591	80.43711	12.402767	1.848173	3.15	32.997509	4.917055	-5.424335	28.125	0.28125	1.28125	128.125	66.271346	0.037411	54.959075	-10.97561	12.252513	12.154873	12.046429	12.967024	12.64	12.65	12.75	10.756	10.756	12.64	12.2184	12.285124	12.344167	12.217312	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	14.0625	14.05	14.15	14.2	-0.098565	0.902985	12.697143	7.796632	10.917143	0.136923	1.180508	12.834066	1.3936	1.064378	7.417269	1.5	-13,214,495.590867	297,403.151599	10,807,805
2014-05-23T00:00:00	ZYLOG	INE225I01026	EQ	14.8	15.2	14.45	14.8	1,064,046	1,440	CASH	NSE	2,014	may	21.283269	92.78558	1	29.65	1.051903	16.35	572	10.95	592	219.64	0.75	381.55	null	null	1.503331	15	-0.615352	1,338,222.527595	2,676,445.055189	14	2.694627	1.170262	0.788252	1,338,222.527594	3.847077	-1.280976	1	22.16164	24.290473	-0.424359	50	0	221.657174	36.78029	48.633314	83.087338	11.684961	1.71616	2.85	33.811302	4.965837	-3.372561	23.849372	0.238494	1.238494	123.849372	68.390145	0.044296	53.840725	-8.888889	12.57651	12.325526	12.00619	13.00469	12.718333	12.875	12.95	10.91776	10.91776	12.718333	12.895382	12.750468	12.250625	12.356667	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	14.8125	14.825	14.816667	14.8125	-0.459466	0.903841	13.43	12.076696	10.648571	0.213956	1.160776	13.643956	1.3474	1.049065	7.088279	0.85	-13,285,431.990867	402,468.942661	11,871,851
2014-05-26T00:00:00	ZYLOG	INE225I01026	EQ	15	15.65	13	13.4	1,020,483	1,440	CASH	NSE	2,014	may	21.43808	109.885445	1	28.65	1.203846	16.35	572	10.95	592	203.45	2.65	381.35	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	22.041404	23.377095	-0.127564	57.142857	-0.603774	119.147261	12.997635	20.478329	73.658779	18.686184	3.043577	1.65	28.310272	4.611135	-1.023031	14.042553	0.140426	1.140426	114.042553	56.498818	0.052533	46.519785	-45.454545	12.694487	12.394847	11.993333	13.00669	12.711667	12.875	13.175	11.174694	11.174694	12.711667	13.400886	12.902739	12.169375	12.400645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	14.2625	14.325	14.016667	13.8625	0.151961	0.916085	13.695714	13.138003	10.661429	0.233407	0.952155	13.929121	0.9066	1.163418	8.682223	2.65	-13,997,844.651245	182,185.56137	10,851,368
2014-05-27T00:00:00	ZYLOG	INE225I01026	EQ	13.55	13.55	11.45	12.7	478,253	1,440	CASH	NSE	2,014	may	22.008087	118.660682	1	25	1.183406	16.35	572	10.95	592	155.1475	2.1	380.4	null	null	1.492218	13	0.991085	163,873.950938	327,747.901874	12	2.541602	1.103804	0.133232	163,873.950935	3.563706	0.134431	1	20.544908	21.836535	0.00609	57.142857	-0.404762	17.561866	3.323939	1.090458	71.495455	25.406813	4.376179	1.35	24.858688	4.281768	0.049118	11.894273	0.118943	1.118943	111.894273	51.661969	0.06019	50.265553	-59.59596	12.71326	12.414535	12.0029	13.00393	12.68	12.875	13.175	15.65	-15.65	12.68	13.609651	12.907221	12.101875	12.399892	0	0	0	0	-100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.8125	12.5	12.566667	12.6	0.808546	0.908202	13.69	12.191039	10.881429	0.216044	0.75921	13.906044	0.5764	1.230317	9.687532	2.1	-13,906,748.841721	104,492.339203	10,373,115
2014-05-28T00:00:00	ZYLOG	INE225I01026	EQ	12.65	15.2	12.65	15.2	1,899,187	1,440	CASH	NSE	2,014	may	23.154448	125.177808	1	27.85	1.201581	16.35	572	10.95	592	192.28	2.55	382.1	null	null	1.505102	16	-0.873737	1,996,393.417606	3,992,786.835211	15	2.721295	1.181844	0.486399	1,996,393.417605	3.898718	-0.556688	1	20.229124	21.194472	0.276282	57.142857	1	110.815273	27.271213	16.123936	78.144439	21.913123	4.063595	3.95	30.338073	5.625927	2.22532	35.111111	0.351111	1.351111	135.111111	63.635607	0.072853	56.889085	-9.090909	13.041808	12.594242	12.067118	13.031874	12.736667	13.075	13.175	15.65	-15.65	12.736667	13.885066	13.362494	12.060208	12.562473	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	13.925	13.925	14.35	14.5625	0.913124	0.905459	14.284286	14.762776	10.858571	0.263516	0.917824	14.547802	0.8424	1.32458	8.71434	2.55	-12,007,561.841721	667,496.217479	12,272,302
2014-05-29T00:00:00	ZYLOG	INE225I01026	EQ	15.9	16.2	13.9	14.1	1,131,621	1,440	CASH	NSE	2,014	may	24.573674	122.287384	1	30.1	1.165468	16.35	572	10.95	592	225.18	2.3	382.55	null	null	1.499993	15	0.037158	664,541.640406	1,329,083.280812	14	2.646175	1.149219	0.999309	664,541.640406	3.754997	26.893241	1	20.535166	21.011067	0.520833	78.571429	-0.782609	108.578295	13.902	24.513713	78.647763	19.331085	3.773338	3.1	31.88639	6.224075	4.200269	28.181818	0.281818	1.281818	128.181818	56.951	0.086966	50.5504	-38.181818	13.200957	12.691388	12.163054	13.038165	12.751667	13.075	13.45	11.45	11.45	12.751667	14.108441	13.558956	12.040208	12.65043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	15.025	15.05	14.733333	14.575	0.909986	0.912475	14.588571	15.997772	10.861429	0.286703	0.909065	14.875275	0.8264	1.394253	9.888316	2.3	-12,942,379.189547	539,692.62815	11,140,681
2014-05-30T00:00:00	ZYLOG	INE225I01026	EQ	14.2	15.1	13.8	14.05	528,340	1,440	CASH	NSE	2,014	may	25.417556	136.396157	1	28.9	1.094203	15.45	576	10.95	592	208.38	1.3	380.25	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	20.724564	20.646962	0.808013	78.571429	-0.115385	73.376825	13.319305	23.186743	74.289071	18.552182	3.603814	3.1	29.752455	5.779498	6.544652	28.310502	0.283105	1.283105	128.310502	56.659652	0.101948	45.94215	-39.090909	13.337731	12.77904	12.243447	13.056754	12.675	13.075	13.45	11.545	11.545	12.675	14.245616	13.718586	12.039167	12.734194	0	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	100	0	0	0	0	0	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	14.2875	14.45	14.316667	14.25	0.771048	0.914126	14.79	16.299848	10.988571	0.292418	0.829699	15.082418	0.6884	1.38752	9.875589	1.3	-13,267,511.497239	334,895.186599	10,612,341
2014-06-02T00:00:00	ZYLOG	INE225I01026	EQ	14	15	12.25	12.35	4,962,810	1,440	CASH	NSE	2,014	jun	25.392047	150.160985	1	27.25	1.22449	15.45	576	10.95	592	183.75	2.75	378.05	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	19.571541	19.404451	0.951282	78.571429	-0.6	9.656085	-4.558392	4.582238	54.454754	23.554236	4.896399	0.4	25.816521	5.366677	7.724339	3.34728	0.033473	1.033473	103.34728	47.720804	0.113627	38.405956	-70	13.248112	12.75136	12.299487	13.044289	12.601667	13.075	13.45	11.6381	11.6381	12.601667	14.108508	13.546453	12.058958	12.713226	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	13.4	13.625	13.2	12.9875	0.871034	0.894333	14.431429	12.749283	11.49	0.226264	1.034698	14.657692	1.0706	1.48484	12.022998	2.75	-17,869,389.860875	-1,243,564.626701	5,649,531
2014-06-03T00:00:00	ZYLOG	INE225I01026	EQ	12.5	13	11.6	12	3,978,772	1,440	CASH	NSE	2,014	jun	24.823045	164.044632	1	24.6	1.12069	15.45	576	10.95	592	150.8	1.4	375.3	null	null	1.487655	12	0.843854	81,377.395713	162,754.791419	12	2.484907	1.079181	-0.536573	81,377.395706	3.464102	-0.63586	1	18.323246	18.161875	1.033013	78.571429	-0.357143	-53.40388	-7.784044	2.095411	45.436483	25.101074	5.196656	-0.05	24.070723	4.983343	8.384059	-0.414938	-0.004149	0.995851	99.585062	46.107978	0.121652	36.706442	-77.06422	13.122242	12.702885	12.3284	13.021037	12.51	13.075	13.475	16.2	-16.2	12.51	13.742255	13.328932	12.093125	12.674409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.275	12.3	12.2	12.15	0.667276	0.897246	13.94	8.10542	12.088571	0.142418	1.193063	14.082418	1.4234	1.47878	12.323168	1.4	-19,574,577.860875	-2,318,806.67517	1,670,759
2014-06-04T00:00:00	ZYLOG	INE225I01026	EQ	12.2	13.3	11.4	11.5	7,531,451	1,440	CASH	NSE	2,014	jun	24.335337	182.328309	1	24.7	1.166667	15.45	576	10.95	592	151.62	1.9	372.3	null	null	1.484058	12	0.483305	49,357.88551	98,715.771011	11	2.442347	1.060698	-0.875452	49,357.8855	3.391165	-1.811387	1	17.08909	17.044195	1.005128	57.142857	-0.368421	-69.51952	-12.341879	1.045066	34.139611	22.843371	4.825466	-1.8	23.32587	4.92739	8.164115	-13.533835	-0.135338	0.864662	86.466165	43.82906	0.12545	36.03178	-86.238532	12.944982	12.62528	12.347233	12.984139	12.41	13.075	13.475	16.108	-16.108	12.41	13.224848	13.045113	12.1425	12.609247	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	12.35	12.066667	11.925	0.500569	0.897437	13.262857	1.875609	12.837143	0.032747	1.075639	13.295604	1.157	1.508867	13.120585	1.9	-26,313,244.545086	-4,691,999.03314	-5,860,692
2014-06-05T00:00:00	ZYLOG	INE225I01026	EQ	11.75	12.05	10.85	11	8,382,165	1,440	CASH	NSE	2,014	jun	23.796669	197.813233	1	22.9	1.110599	15.2	600	10.95	592	130.7425	1.2	367.85	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	16.207028	16.627483	0.952244	57.142857	-0.625	-119.33409	-16.771914	4.740223	26.313332	24.168742	5.03079	-3.35	21.981134	4.575434	7.75637	-23.344948	-0.233449	0.766551	76.655052	41.614043	0.124608	32.661045	-95.412844	12.721408	12.520423	12.351575	12.902379	12.261667	13.1	13.475	15.91968	-15.91968	12.261667	12.625703	12.70402	12.205417	12.51828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	11.4125	11.45	11.3	11.225	-0.050996	0.891176	12.435714	-5.429932	13.671429	-0.095055	1.040481	12.340659	1.0826	1.486805	13.516412	1.2	-32,599,868.295086	-7,236,594.460661	-14,242,857
2014-06-30T00:00:00	ZYLOG	INE225I01026	EQ	11.05	11.5	11.05	11.2	180,869	1,440	CASH	NSE	2,014	jun	22.99411	218.843435	1	22.55	1.040724	15.2	600	10.95	592	127.075	0.45	365.9	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	15.387971	16.240536	0.786859	57.142857	0.333333	-116.483516	-14.283946	4.740223	24.744454	23.559296	4.671448	-3.6	21.426852	4.248617	6.414276	-24.324324	-0.243243	0.756757	75.675676	42.858027	0.120407	23.070876	-93.457944	12.54356	12.435234	12.361882	12.872453	12.196667	13.1	13.525	15.615499	-15.615499	12.196667	12.076151	12.440613	12.287917	12.449785	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	11.2	11.275	11.25	11.2375	0.013384	0.895325	11.801429	-10.447731	14.198571	-0.184396	0.5004	11.617033	0.2504	1.416319	12.645708	0.5	-32,660,157.961753	-7,638,876.169435	-14,061,988
2014-07-01T00:00:00	ZYLOG	INE225I01026	EQ	11.3	11.7	11.3	11.55	340,222	1,440	CASH	NSE	2,014	jul	22.140358	240.613642	1	23	1.035398	15.2	600	10.95	592	132.21	0.4	365.6	null	null	1.484432	12	0.526455	51,888.518415	103,777.03682	11	2.446685	1.062582	-0.850203	51,888.518405	3.398529	-1.614958	1	14.451029	16.317531	0.545833	-35.714286	0.625	-93.897707	-9.872136	2.270785	24.145666	22.936435	4.337773	-1.85	21.91789	4.145144	4.446707	-13.80597	-0.13806	0.86194	86.19403	45.063932	0.114263	25.56205	-86.915888	12.426032	12.378123	12.395905	12.864895	12.186667	13.1	13.525	15.329569	-15.329569	12.186667	11.679974	12.273208	12.377917	12.408065	0	0	0	0	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	11.4625	11.5	11.516667	11.525	0.382519	0.895213	11.292857	-14.420773	14.635714	-0.257143	0.340588	11.035714	0.116	1.350868	11.695826	0.5	-32,575,102.461753	-7,081,939.557621	-13,721,766
2014-07-02T00:00:00	ZYLOG	INE225I01026	EQ	11.7	11.9	11.55	11.75	352,321	1,440	CASH	NSE	2,014	jul	21.549205	257.457571	1	23.45	1.030303	15.2	600	10.95	592	137.445	0.35	365.6	null	null	1.485895	12	0.68487	63,376.779507	126,753.559006	11	2.463853	1.070038	-0.728665	63,376.779499	3.427827	-1.063946	1	13.437499	16.781428	0.283974	-35.714286	0.142857	-70.599803	-7.322553	0.261612	21.47648	22.488239	4.027932	-0.95	22.606212	4.049063	2.311988	-7.480315	-0.074803	0.925197	92.519685	46.338724	0.107022	25.537591	-83.17757	12.344507	12.337598	12.416374	12.860254	12.186667	13.1	13.525	15.060795	-15.060795	12.186667	11.461541	12.163188	12.46625	12.379892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	-100	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	-100	100	100	0	0	100	0	0	0	0	0	0	11.725	11.725	11.733333	11.7375	0.376653	0.894571	11.028571	-15.683108	14.678571	-0.280769	0.266458	10.747802	0.071	1.279377	10.888318	0.35	-32,524,770.890324	-6,194,274.574823	-13,369,445
2014-07-03T00:00:00	ZYLOG	INE225I01026	EQ	11.8	11.9	11.25	11.35	218,734	1,440	CASH	NSE	2,014	jul	21.322052	282.224118	1	23.15	1.057778	15.2	600	10.95	592	133.875	0.65	365.05	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	12.734433	17.448037	0.116987	-35.714286	-0.692308	-73.014981	-11.734084	3.594571	16.943538	23.378341	4.040223	-3.85	21.755956	3.759844	0.952754	-25.328947	-0.253289	0.746711	74.671053	44.132958	0.098063	27.874749	-90.654206	12.22074	12.273882	12.442922	12.849494	12.168333	13.1	13.525	14.808147	-14.808147	12.168333	11.332538	11.994942	12.545208	12.325914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	11.575	11.575	11.5	11.4625	0.455107	0.895179	10.855714	-15.344052	14.422857	-0.274396	0.261916	10.581319	0.0686	1.234422	10.875963	0.65	-32,676,202.121093	-5,316,205.693939	-13,588,179
2014-07-04T00:00:00	ZYLOG	INE225I01026	EQ	11.25	11.9	11.25	11.9	1,143,972	1,440	CASH	NSE	2,014	jul	21.242683	299.600698	1	23.15	1.057778	15.2	600	10.95	592	133.875	0.65	365.5	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	12.081586	17.061495	0.023397	-35.714286	1	-56.397412	-4.376972	3.594571	16.44192	22.468268	3.751635	-2.2	20.90904	3.491283	0.190134	-15.602837	-0.156028	0.843972	84.397163	47.811514	0.089001	32.549189	-80.373832	12.177482	12.249761	12.470184	12.843312	12.183333	13.1	13.525	14.570659	-14.570659	12.183333	11.320965	11.94835	12.608125	12.308602	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	11.575	11.575	11.683333	11.7375	0.005027	0.895395	10.974286	-12.641424	13.89	-0.224286	0.254951	10.75	0.065	1.192677	10.022499	0.65	-31,532,230.121093	-4,109,713.179583	-12,444,207
2014-07-07T00:00:00	ZYLOG	INE225I01026	EQ	12.45	12.45	12.1	12.45	1,861,158	1,440	CASH	NSE	2,014	jul	20.971054	-41.594542	1	24.55	1.028926	15.2	600	10.95	592	150.645	0.35	366.6	null	null	1.490647	13	0.993237	127,625.161317	255,250.322629	12	2.521721	1.095169	-0.116108	127,625.161313	3.528456	-0.116899	1	11.521237	16.033073	-0.253846	-35.714286	0	-10.279001	2.534302	4.23671	21.744446	21.698558	3.483661	-1.6	23.618511	3.791906	-2.054795	-11.3879	-0.113879	0.886121	88.6121	51.267151	0.081154	45.19396	-70.093458	12.207149	12.26268	12.512695	12.839137	12.22	13.1	13.525	14.347419	-14.347419	12.22	11.453293	12.008467	12.649167	12.325806	0	0	0	0	100	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	12.3625	12.275	12.333333	12.3625	1.919325	0.888442	11.117143	-10.861238	13.611429	-0.191868	0.374166	10.925275	0.14	1.146772	9.211019	0.55	-29,671,072.121093	-2,650,351.134657	-10,583,049
2014-07-08T00:00:00	ZYLOG	INE225I01026	EQ	12.85	12.9	11.85	11.85	836,989	1,440	CASH	NSE	2,014	jul	20.515593	-21.374507	1	24.75	1.088608	15.2	600	10.95	592	152.865	1.05	366.9	null	null	1.486608	12	0.754194	70,042.173591	140,084.347176	11	2.472328	1.073718	-0.656652	70,042.173584	3.442383	-0.870667	1	11.42808	15.828602	-0.4375	-35.714286	-0.952381	-17.627079	-4.866206	10.217029	21.52178	20.270845	3.234828	-0.5	24.884366	3.971056	-3.54251	-4.048583	-0.040486	0.959514	95.951417	47.566897	0.073048	42.674638	-81.308411	12.1592	12.236055	12.56	12.833606	12.23	13.1	13.525	14.137574	-14.137574	12.23	11.595324	11.953388	12.669375	12.301935	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	12.3625	12.375	12.2	12.1125	1.200221	0.886749	11.032857	-11.061502	13.574286	-0.195495	0.352704	10.837363	0.1244	1.13986	9.619068	1.05	-30,508,061.121093	-2,078,713.058582	-11,420,038
2014-07-09T00:00:00	ZYLOG	INE225I01026	EQ	11.3	11.7	11.3	11.3	531,564	1,440	CASH	NSE	2,014	jul	20.057775	9.65448	1	23	1.035398	15.2	600	10.95	592	132.21	0.4	366.75	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	10.743613	15.63939	-0.649359	-35.714286	0	-67.943806	-11.193706	1.84555	15.688784	23.124212	3.553769	-0.7	23.993798	3.687409	-5.265346	-5.833333	-0.058333	0.941667	94.166667	44.403147	0.063597	36.186352	-91.588785	12.047274	12.175664	12.587952	12.826194	12.225	12.55	13.525	13.940319	-13.940319	12.225	11.640825	11.806528	12.676042	12.241935	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	11.4	11.5	11.433333	11.4	0.581911	0.888313	11.188571	-7.3326	12.861429	-0.128681	0.420238	11.05989	0.1766	1.097727	9.714396	0.55	-31,039,625.121093	-1,825,021.203953	-11,951,602
2014-07-10T00:00:00	ZYLOG	INE225I01026	EQ	10.75	11.4	10.75	10.9	820,249	1,440	CASH	NSE	2,014	jul	19.713695	23.745332	1	22.15	1.060465	15.2	600	10.9	615	122.55	0.65	366.45	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	10.394443	15.559503	-0.752885	-100	0.230769	-101.847865	-15.590833	5.855224	11.632119	25.803036	3.849929	-0.6	22.948524	3.424022	-6.113367	-5.217391	-0.052174	0.947826	94.782609	42.204584	0.052263	33.178731	-96.551724	11.896265	12.093364	12.554071	12.81552	12.215	12.475	12.925	13.7549	-13.7549	12.215	11.558672	11.606776	12.659583	12.156452	0	0	0	0	0	0	0	0	0	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	10.95	11.075	11.016667	10.9875	0.642045	0.890694	11.195714	-5.280139	12.397143	-0.092418	0.533479	11.103297	0.2846	1.065746	9.777489	0.65	-31,481,297.659555	-1,695,859.325301	-12,771,851
2014-07-11T00:00:00	ZYLOG	INE225I01026	EQ	10.75	11.2	10.4	10.45	430,212	1,440	CASH	NSE	2,014	jul	19.449948	37.300863	1	21.6	1.076923	15.2	600	10.45	616	116.48	0.8	365.7	null	null	1.475393	11	-0.518909	17,272.187369	34,544.374709	10	2.346602	1.019116	-0.854829	17,272.18734	3.232646	1.647359	1	10.401504	14.986522	-0.851282	-100	-0.375	-142.747022	-20.367788	10.4933	11.723333	26.782761	3.924934	-0.55	21.695764	3.179449	-6.92966	-5	-0.05	0.95	95	39.816106	0.038522	29.220319	-98.913043	11.703774	11.98734	12.39061	12.796895	12.19	11.45	12.7	13.514508	-13.514508	12.19	11.351468	11.352074	12.61125	12.042581	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.7	10.8	10.683333	10.625	0.648857	0.895809	11.171429	-3.239108	11.907143	-0.056593	0.702424	11.114835	0.4934	1.046764	10.016884	0.8	-31,857,733.159555	-1,608,626.277189	-13,202,063
2014-07-14T00:00:00	ZYLOG	INE225I01026	EQ	10.4	10.55	10	10.15	355,424	1,440	CASH	NSE	2,014	jul	19.202168	40.682567	1	20.55	1.055	15.2	600	10.15	617	105.5	0.55	363.9	null	null	1.472591	11	-0.748352	12,795.551123	25,591.102207	10	2.317474	1.006466	-0.663302	12,795.551084	3.185906	0.88635	1	10.773555	14.5484	-0.93109	-100	-0.454545	-188.742304	-23.476977	15.610215	14.014238	28.567589	4.044581	-1.05	20.852938	2.952346	-7.59954	-9.375	-0.09375	0.90625	90.625	38.261511	0.022307	31.620637	-95.454545	11.49264	11.868802	12.199605	12.756151	12.13	11.3	11.65	13.203057	-13.203057	12.13	11.057489	11.077008	12.534583	11.910968	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.275	10.275	10.233333	10.2125	0.184694	0.903688	10.93	-3.97911	11.834286	-0.06956	0.603821	10.86044	0.3646	1.011281	9.963362	0.55	-32,019,289.523191	-1,478,105.575283	-13,557,487
2014-07-15T00:00:00	ZYLOG	INE225I01026	EQ	10.2	10.55	10.05	10.25	245,623	1,440	CASH	NSE	2,014	jul	18.962644	43.332099	1	20.6	1.049751	15.2	600	10.15	617	106.0275	0.5	362.4	null	null	1.473543	11	-0.678394	14,141.270978	28,282.54192	10	2.327278	1.010724	-0.734698	14,141.270942	3.201562	1.082997	1	11.11903	14.10406	-0.966667	-85.714286	0.1	-146.392694	-21.770255	15.610215	17.330704	27.520901	3.755683	-1.3	20.088907	2.741464	-7.907294	-11.255411	-0.112554	0.887446	88.744589	39.114873	0.004474	26.701769	-92.424242	11.314769	11.764363	12.019289	12.723342	12.08	11.3	11.65	12.818691	-12.818691	12.08	10.762204	10.857257	12.440417	11.789677	0	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	10.2625	10.3	10.283333	10.275	0.387849	0.910461	10.727143	-4.661497	11.787143	-0.081538	0.430581	10.645604	0.1854	0.974761	9.509865	0.5	-32,068,414.123191	-1,305,968.063114	-13,311,864
2014-07-16T00:00:00	ZYLOG	INE225I01026	EQ	10.4	10.75	10.25	10.75	205,199	1,440	CASH	NSE	2,014	jul	18.726863	38.76096	1	21	1.04878	15.2	600	10.15	617	110.1875	0.5	361.8	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	11.174859	13.690944	-0.958013	-85.714286	0.7	-89.803659	-13.335044	11.900636	26.976508	26.476218	3.48742	-1	20.844725	2.745645	-7.866203	-8.510638	-0.085106	0.914894	91.489362	43.332478	-0.013378	28.902064	-74.137931	11.217112	11.69892	11.82	12.709296	12.06	11.3	11.45	12.480448	-12.480448	12.06	10.572754	10.75898	12.338542	11.703871	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.5375	10.5	10.583333	10.625	0.859167	0.914728	10.631429	-5.030323	11.775714	-0.088022	0.286356	10.543407	0.082	0.94085	8.75209	0.5	-31,863,215.123191	-1,051,533.211489	-13,106,665
2014-07-17T00:00:00	ZYLOG	INE225I01026	EQ	11.05	11.05	10.6	10.65	159,240	1,440	CASH	NSE	2,014	jul	18.482753	-0.875029	1	21.65	1.042453	15.2	600	10.15	617	117.13	0.45	361.2	null	null	1.477174	11	-0.338737	21,096.297286	42,192.594549	10	2.36556	1.02735	-0.940881	21,096.297263	3.263434	2.777615	1	10.832822	13.110397	-0.979167	-28.571429	-0.888889	-56.693733	-14.609078	6.386339	57.12945	25.536682	3.238318	-0.7	22.470764	2.849528	-8.075601	-6.167401	-0.061674	0.938326	93.832599	42.695461	-0.031257	32.223902	-77.586207	11.117217	11.631248	11.576257	12.694638	12.04	11.3	11.45	12.182794	-12.182794	12.04	10.476434	10.6585	12.230417	11.612903	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	10.8375	10.825	10.766667	10.7375	0.874293	0.915413	10.46	-6.308401	11.897143	-0.110549	0.228035	10.349451	0.052	0.905789	8.50506	0.45	-31,987,068.456525	-891,260.177204	-13,265,905
2014-07-18T00:00:00	ZYLOG	INE225I01026	EQ	10.6	10.6	10.3	10.45	148,943	1,440	CASH	NSE	2,014	jul	18.233268	-18.039587	1	20.9	1.029126	15.2	600	10.15	617	109.18	0.3	360.65	null	null	1.475393	11	-0.518909	17,272.187369	34,544.374709	10	2.346602	1.019116	-0.854829	17,272.18734	3.232646	1.647359	1	10.85219	12.65161	-0.977885	-28.571429	-0.5	-80.45063	-17.229831	11.103977	57.438521	27.273731	3.30701	-1.45	21.822137	2.64599	-8.138604	-12.184874	-0.121849	0.878151	87.815126	41.385084	-0.049386	35.103165	-84.482759	11.002878	11.555039	11.37636	12.679263	12.021667	11.3	11.45	11.920859	-11.920859	12.021667	10.421849	10.538086	12.118958	11.510323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.4875	10.45	10.45	10.45	0.823797	0.918714	10.275714	-7.444059	11.974286	-0.130659	0.228035	10.145055	0.052	0.86609	8.28794	0.35	-31,987,068.456525	-744,670.283433	-13,414,848
2014-07-21T00:00:00	ZYLOG	INE225I01026	EQ	10.35	10.75	10.35	10.55	106,687	1,440	CASH	NSE	2,014	jul	17.960993	-18.265592	1	21.1	1.038647	15.2	600	10.15	617	111.2625	0.4	360.25	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	10.660516	12.049008	-0.898397	-28.571429	0.5	-60.614525	-15.323982	8.168749	56.050314	26.33803	3.070795	-1.9	22.360009	2.606991	-7.569129	-15.261044	-0.15261	0.84739	84.738956	42.338009	-0.067282	36.852973	-81.034483	10.913003	11.490197	11.223757	12.666391	12.008333	11.3	11.45	11.690356	-11.690356	12.008333	10.401774	10.454777	12.004792	11.415376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.5	10.55	10.55	10.55	0.825853	0.921002	10.188571	-7.580208	11.918571	-0.133077	0.172047	10.055495	0.0296	0.832798	7.893816	0.4	-31,987,068.456525	-617,004.392032	-13,308,161
2014-07-22T00:00:00	ZYLOG	INE225I01026	EQ	10.4	10.7	10.3	10.4	209,946	1,440	CASH	NSE	2,014	jul	17.631632	-11.241402	1	21	1.038835	15.2	600	10.15	617	110.21	0.4	358.7	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	10.544155	11.639294	-0.854167	-28.571429	0	-62.376238	-17.490831	9.031463	52.407484	25.844975	2.901452	-1.45	21.563313	2.420777	-7.30057	-12.236287	-0.122363	0.877637	87.763713	41.254585	-0.085101	39.621869	-86.206897	10.814108	11.419862	11.121389	12.634668	11.956667	11.3	11.45	11.487513	-11.487513	11.956667	10.387335	10.358729	11.884792	11.311613	0	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	10.45	10.5	10.466667	10.45	0.839615	0.929902	10.12	-7.338794	11.794286	-0.128791	0.128062	9.991209	0.0164	0.801883	7.710418	0.4	-32,092,041.456525	-542,086.628093	-13,518,107
2014-07-23T00:00:00	ZYLOG	INE225I01026	EQ	10.55	10.6	10.2	10.3	150,242	1,440	CASH	NSE	2,014	jul	17.25385	7.951693	1	20.8	1.039216	15.2	600	10.15	617	108.12	0.4	356.95	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	10.564976	11.323281	-0.914103	-28.571429	-0.625	-65.874195	-18.97936	10.835653	53.014332	25.813751	2.794206	-1	20.766479	2.247864	-7.89328	-8.849558	-0.088496	0.911504	91.150442	40.51032	-0.102856	39.938568	-89.655172	10.713352	11.347613	11.056389	12.598041	11.898333	11.3	11.45	11.309011	-11.309011	11.898333	10.362231	10.260684	11.760417	11.204731	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	10.4125	10.4	10.366667	10.35	0.839103	0.93422	10.007143	-7.666804	11.757143	-0.134615	0.12083	9.872527	0.0146	0.773178	7.506578	0.4	-32,167,162.456525	-486,059.985745	-13,668,349
2014-07-24T00:00:00	ZYLOG	INE225I01026	EQ	10.35	10.5	10.2	10.35	129,740	1,440	CASH	NSE	2,014	jul	16.932293	21.157404	1	20.7	1.029412	15.2	600	10.15	617	107.1	0.3	354	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	10.58431	11.052774	-0.948718	-28.571429	0	-62.497271	-17.834683	10.835653	43.125706	25.065621	2.59462	-0.55	20.164628	2.087303	-8.256625	-5.045872	-0.050459	0.949541	94.954128	41.082658	-0.120226	39.200291	-87.931034	10.6297	11.283251	10.992876	12.529583	11.8	11.3	11.45	11.15193	-11.15193	11.8	10.337518	10.188192	11.633125	11.104839	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	10.35	10.35	10.35	10.35	0.61324	0.936528	10.015714	-6.631648	11.527143	-0.116264	0.086023	9.899451	0.0074	0.739379	7.14376	0.3	-32,167,162.456525	-418,952.724263	-13,538,609
2014-07-25T00:00:00	ZYLOG	INE225I01026	EQ	10.2	10.35	9.85	9.95	297,695	1,440	CASH	NSE	2,014	jul	16.765471	31.108176	1	20.2	1.050761	15.2	600	9.95	626	101.9475	0.5	349.6	null	null	1.47063	10	-0.865213	10,476.111215	20,952.222382	9	2.297573	0.997823	-0.501405	10,476.111167	3.154362	0.579517	1	11.076794	11.252437	-0.859295	-92.857143	-0.5	-106.59692	-24.123826	17.479086	14.854622	27.287471	2.75929	-0.5	19.167556	1.93821	-7.612152	-4.784689	-0.047847	0.952153	95.215311	37.938087	-0.137943	29.581587	-96.721311	10.505382	11.197235	10.913235	12.38658	11.653333	10.9	11.375	11.013698	-11.013698	11.653333	10.27214	10.056527	11.505833	10.985484	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	10.1	10.05	10.025	0.946019	0.935472	10.044286	-4.82408	11.141429	-0.084396	0.198494	9.95989	0.0394	0.722281	7.259102	0.5	-32,345,779.456525	-410,245.824178	-13,836,304
2014-07-28T00:00:00	ZYLOG	INE225I01026	EQ	9.9	10.1	9.7	9.8	216,580	1,440	CASH	NSE	2,014	jul	16.717473	39.128498	1	19.8	1.041237	15.2	600	9.8	627	97.97	0.4	344.6	null	null	1.469107	10	-0.930426	9,016.872492	18,033.744928	9	2.282382	0.991226	-0.366479	9,016.872436	3.130495	0.393883	1	11.730058	11.236836	-0.785577	-100	-0.25	-150.15949	-26.398939	20.22249	17.665676	27.704749	2.712197	-0.35	18.38438	1.799766	-7.062586	-3.448276	-0.034483	0.965517	96.551724	36.800531	-0.156051	31.733652	-95	10.375545	11.10709	10.825882	12.208224	11.486667	10.55	10.7	10.850781	-10.850781	11.486667	10.16501	9.918516	11.377708	10.865914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	9.875	9.9	9.866667	9.85	0.81073	0.947308	10.02	-3.753476	10.872857	-0.065604	0.239583	9.954396	0.0574	0.699261	7.135312	0.4	-32,454,069.456525	-403,844.744672	-14,052,884
2014-07-30T00:00:00	ZYLOG	INE225I01026	EQ	9.7	9.95	9.45	9.55	222,375	1,440	CASH	NSE	2,014	jul	16.719347	41.895931	1	19.4	1.05291	15.2	600	9.55	628	94.0275	0.5	340.75	null	null	1.466464	10	-0.99217	7,022.347371	14,044.694672	9	2.256541	0.980003	-0.124895	7,022.3473	3.090307	0.125881	1	12.657539	11.525991	-0.6875	-100	-0.3	-183.258595	-30.157739	24.71479	19.458704	28.867124	2.768469	-0.7	17.4259	1.671211	-6.278539	-6.829268	-0.068293	0.931707	93.170732	34.921131	-0.1748	29.123615	-94.871795	10.228308	11.006633	10.715	12.068192	11.358333	10.225	10.425	10.666656	-10.666656	11.358333	10.015633	9.757003	11.249792	10.740968	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.6625	9.7	9.65	9.625	0.727979	0.94536	9.911429	-3.60926	10.731429	-0.063077	0.302324	9.848352	0.0914	0.685028	7.173065	0.5	-32,587,494.456525	-406,966.371723	-14,275,259
2014-07-31T00:00:00	ZYLOG	INE225I01026	EQ	9.55	9.6	9.2	9.3	232,898	1,440	CASH	NSE	2,014	jul	16.744659	31.774503	1	18.8	1.043478	15.2	600	9.3	629	88.32	0.4	337.35	null	null	1.463681	10	-0.992225	5,469.00965	10,938.019208	9	2.230014	0.968483	0.124454	5,469.009558	3.04959	-0.12543	1	13.826229	12.113867	-0.641026	-100	-0.625	-194.962963	-33.798703	29.019202	23.642617	30.312866	2.820721	-1.45	16.676831	1.551839	-5.91751	-13.488372	-0.134884	0.865116	86.511628	33.100649	-0.194391	27.526648	-95	10.065415	10.896528	10.570588	11.940169	11.245	10.025	10.2	10.447658	-10.447658	11.245	9.828226	9.575135	11.12	10.608172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	9.4125	9.4	9.366667	9.35	0.427998	0.953571	9.731429	-4.185833	10.682857	-0.073187	0.356931	9.658242	0.1274	0.664669	7.146974	0.4	-32,703,943.456525	-408,298.412632	-14,508,157
2014-08-01T00:00:00	ZYLOG	INE225I01026	EQ	9.2	9.45	9.1	9.3	142,004	1,440	CASH	NSE	2,014	aug	16.777045	7.644172	1	18.55	1.038462	14.1	601	9.3	630	85.995	0.35	331.45	null	null	1.463681	10	-0.992225	5,469.00965	10,938.019208	9	2.230014	0.968483	0.124454	5,469.009558	3.04959	-0.12543	1	15.033311	12.903433	-0.616346	-100	0.285714	-158.126722	-33.798703	30.725375	26.351966	30.245074	2.719241	-1.35	16.027616	1.440993	-5.744757	-12.676056	-0.126761	0.873239	87.323944	33.100649	-0.214421	31.328321	-89.74359	9.919677	10.793526	10.418235	11.549687	11.048333	10.025	10.075	10.198126	-10.198126	11.048333	9.639475	9.421049	10.989375	10.482688	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.2625	9.275	9.283333	9.2875	-0.01172	0.957279	9.532857	-5.205215	10.717143	-0.091099	0.261916	9.441758	0.0686	0.642192	6.905293	0.35	-32,683,657.17081	-365,270.573674	-14,508,157
2014-08-04T00:00:00	ZYLOG	INE225I01026	EQ	9.35	9.4	9.1	9.15	216,529	1,440	CASH	NSE	2,014	aug	16.804067	-12.714	1	18.5	1.032967	14.05	602	9.15	631	85.54	0.3	326.5	null	null	1.461939	10	-0.962485	4,707.220242	9,414.440379	9	2.213754	0.961421	0.271333	4,707.220136	3.024897	-0.281909	1	16.154173	13.636602	-0.659295	-78.571429	-0.666667	-131.261192	-36.116149	30.725375	27.956331	29.19593	2.52501	-1.3	15.471649	1.338065	-6.197276	-12.440191	-0.124402	0.875598	87.559809	31.941925	-0.234886	31.373199	-97.435897	9.770827	10.687492	10.271765	11.241831	10.883333	9.95	10.075	9.978501	-9.978501	10.883333	9.460206	9.264316	10.87125	10.360215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.25	9.25	9.216667	9.2	0.715759	0.947092	9.285714	-6.737234	10.821429	-0.118132	0.229347	9.167582	0.0526	0.61775	6.751365	0.3	-32,828,009.837477	-360,392.254069	-14,724,686
2014-08-05T00:00:00	ZYLOG	INE225I01026	EQ	9.2	9.2	8.9	8.95	207,210	1,440	CASH	NSE	2,014	aug	16.819741	-18.949991	1	18.1	1.033708	12.45	612	8.95	632	81.88	0.3	321.4	null	null	1.459526	9	-0.889394	3,853.945995	7,707.891861	8	2.191654	0.951823	0.457141	3,853.945866	2.991655	-0.513991	1	17.456288	14.315574	-0.722115	-85.714286	-0.833333	-127.567926	-39.173596	34.383788	19.052807	30.545295	2.544652	-1.6	14.914496	1.242489	-6.838463	-15.165877	-0.151659	0.848341	84.834123	30.413202	-0.255891	28.883214	-97.674419	9.613006	10.575396	10.139412	10.940391	10.713333	9.85	9.975	9.802801	-9.802801	10.713333	9.285346	9.096398	10.763333	10.235484	0	0	0	0	-100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.0625	9.05	9.016667	9	0.792111	0.936644	9.03	-8.148612	10.891429	-0.143187	0.197484	8.886813	0.039	0.595054	6.648643	0.3	-32,966,149.837477	-369,587.282043	-14,931,896
2014-08-06T00:00:00	ZYLOG	INE225I01026	EQ	8.9	9	8.55	8.65	406,225	1,440	CASH	NSE	2,014	aug	16.860491	-16.9526	1	17.55	1.052632	12.45	612	8.65	633	76.95	0.45	317.7	null	null	1.4557	9	-0.714576	2,855.073454	5,710.146734	8	2.157559	0.937016	0.699557	2,855.073279	2.941088	-0.978982	1	19.089642	14.961232	-0.774038	-92.857143	-0.555556	-134.463277	-43.538699	40.323241	10.26009	33.141851	2.712891	-1.75	14.094588	1.15374	-7.398897	-16.826923	-0.168269	0.831731	83.173077	28.23065	-0.277738	27.595827	-96	9.434672	10.451177	10.022353	10.713345	10.59	9.65	9.8	9.622241	-9.622241	10.59	9.096888	8.90077	10.665	10.102366	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	8.775	8.775	8.733333	8.7125	0.995065	0.957642	8.805714	-8.789212	10.815714	-0.154615	0.246171	8.651099	0.0606	0.584693	6.759451	0.45	-33,191,830.393032	-411,557.490068	-15,338,121
2014-08-07T00:00:00	ZYLOG	INE225I01026	EQ	8.65	8.8	8.55	8.65	272,849	1,440	CASH	NSE	2,014	aug	16.968204	-10.850919	1	17.35	1.02924	12.45	612	8.65	634	75.24	0.25	314.35	null	null	1.4557	9	-0.714576	2,855.073454	5,710.146734	8	2.157559	0.937016	0.699557	2,855.073279	2.941088	-0.978982	1	20.606328	15.729259	-0.820833	-100	0	-120	-43.538699	40.323241	3.972907	32.086512	2.519113	-1.65	13.645773	1.07133	-7.930757	-16.019417	-0.160194	0.839806	83.980583	28.23065	-0.299996	29.319519	-95.454545	9.27534	10.334972	9.919706	10.527091	10.478333	9.6	9.65	9.407792	-9.407792	10.478333	8.918248	8.735539	10.566667	9.977204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	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	8.6625	8.675	8.666667	8.6625	1.203215	0.963773	8.627143	-9.096416	10.708571	-0.16011	0.261534	8.467033	0.0684	0.560786	6.483074	0.25	-33,246,400.193032	-408,675.921527	-15,338,121
2014-08-08T00:00:00	ZYLOG	INE225I01026	EQ	8.65	8.65	8.25	8.25	306,893	1,440	CASH	NSE	2,014	aug	17.148302	-4.486851	1	16.9	1.048485	12.45	612	8.25	635	71.3625	0.4	311.1	null	null	1.450173	9	-0.385748	1,913.813041	3,827.625821	8	2.110213	0.916454	0.922604	1,913.81278	2.872281	-2.391728	1	22.366576	16.513546	-0.865385	-92.857143	-1	-128.185328	-49.178433	45.249799	3.835318	34.31862	2.639176	-2.1	12.936	0.994806	-8.471386	-20.289855	-0.202899	0.797101	79.710145	25.410784	-0.323203	26.570541	-100	9.083353	10.200457	9.813529	10.32743	10.37	9.4	9.5	9.236234	-9.236234	10.37	8.723593	8.524613	10.463542	9.833441	0	0	0	0	0	0	0	0	0	-100	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	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	8.45	8.45	8.383333	8.35	1.139986	0.984412	8.374286	-9.917082	10.647143	-0.174835	0.305941	8.199451	0.0936	0.549301	6.658197	0.4	-33,553,293.193032	-467,992.514258	-15,645,014
2014-08-11T00:00:00	ZYLOG	INE225I01026	EQ	8.2	8.65	8.15	8.65	258,413	1,440	CASH	NSE	2,014	aug	17.503808	-1.894746	1	16.8	1.06135	12.45	612	8.25	635	70.4975	0.5	308.75	null	null	1.4557	9	-0.714576	2,855.073454	5,710.146734	8	2.157559	0.937016	0.699557	2,855.073279	2.941088	-0.978982	1	24.11365	17.328902	-0.899038	-100	0.9	-103.703704	-34.689809	46.825611	7.207977	33.38165	2.550664	-1.3	12.089504	0.923749	-8.891213	-13.065327	-0.130653	0.869347	86.934673	32.655095	-0.345991	36.57531	-80.392157	8.961819	10.100428	9.726536	10.235593	10.291667	9.325	9.425	9.038987	-9.038987	10.291667	8.583421	8.419009	10.356458	9.722473	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	8.4125	8.4	8.483333	8.525	0.379283	0.990961	8.301429	-9.378579	10.448571	-0.165165	0.222711	8.136264	0.0496	0.54578	6.309592	0.5	-33,294,880.193032	-367,491.300897	-15,386,601
2014-08-12T00:00:00	ZYLOG	INE225I01026	EQ	9.05	9.05	8.8	9.05	115,712	1,440	CASH	NSE	2,014	aug	18.192958	5.296154	1	17.85	1.028409	12.45	612	8.25	635	79.64	0.25	306.6	null	null	1.460746	10	-0.930589	4,259.269021	8,518.537925	9	2.202765	0.956649	0.366066	4,259.268904	3.008322	-0.39337	1	24.579082	17.572029	-0.897756	-92.857143	0	-43.095087	-21.936059	30.629706	11.040502	31.60014	2.368474	-0.75	16.781107	1.257767	-8.975838	-7.653061	-0.076531	0.923469	92.346939	39.031971	-0.367221	42.305863	-63.265306	8.904111	10.032658	9.638807	10.180312	10.22	9.3	9.375	8.15	8.15	10.22	8.552453	8.405733	10.245417	9.642366	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	8.9875	8.925	8.966667	8.9875	1.527867	0.991116	8.364286	-8.006658	10.192857	-0.140659	0.252982	8.223626	0.064	0.535367	5.915656	0.4	-33,179,168.193032	-256,151.413532	-15,270,889
2014-08-13T00:00:00	ZYLOG	INE225I01026	EQ	9.45	9.45	8.6	8.95	475,539	1,440	CASH	NSE	2,014	aug	19.242928	9.593714	1	18.05	1.098837	12.45	612	8.25	635	81.27	0.85	304	null	null	1.459526	9	-0.889394	3,853.945995	7,707.891861	8	2.191654	0.951823	0.457141	3,853.945866	2.991655	-0.513991	1	24.020546	17.302428	-0.846474	-85.714286	-0.588235	-30.952381	-23.876701	16.759574	23.485106	28.160843	2.199297	-0.6	20.076474	1.567926	-8.578575	-6.282723	-0.062827	0.937173	93.717277	38.061649	-0.387098	43.719076	-65.957447	8.841729	9.962809	9.574287	10.101473	10.133333	9.3	9.325	8.15	8.15	10.133333	8.590559	8.38249	10.131042	9.56043	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	9.1125	9.025	9	8.9875	0.73087	0.988431	8.425714	-6.63786	9.938571	-0.116374	0.28	8.309341	0.0784	0.557841	6.232857	0.85	-33,263,086.840091	-214,018.173352	-15,746,428
2014-08-14T00:00:00	ZYLOG	INE225I01026	EQ	8.9	9.35	8.6	9.3	371,350	1,440	CASH	NSE	2,014	aug	20.586334	11.147006	1	17.95	1.087209	12.45	612	8.25	635	80.41	0.75	301.55	null	null	1.463681	10	-0.992225	5,469.00965	10,938.019208	9	2.230014	0.968483	0.124454	5,469.009558	3.04959	-0.12543	1	23.501905	17.28935	-0.790064	-78.571429	0.533333	-7.47331	-13.263694	16.759574	32.001996	25.5214	2.042204	0	18.194758	1.455932	-8.08727	0	0	1	100	43.368153	-0.404775	52.333404	-47.727273	8.831292	9.920047	9.559213	10.055652	10.051667	9.1	9.25	8.202	8.202	10.051667	8.701084	8.43192	10.017292	9.506667	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.0375	8.975	9.083333	9.1375	0.852363	0.987135	8.622857	-4.260978	9.591429	-0.074505	0.361109	8.548352	0.1304	0.571566	6.145875	0.75	-32,941,250.173425	-74,923.074489	-15,375,078
2014-08-18T00:00:00	ZYLOG	INE225I01026	EQ	9.2	9.25	8.9	8.95	171,662	1,440	CASH	NSE	2,014	aug	22.08677	15.527625	1	18.15	1.039326	12.45	612	8.25	635	82.325	0.35	299.15	null	null	1.459526	9	-0.889394	3,853.945995	7,707.891861	8	2.191654	0.951823	0.457141	3,853.945866	2.991655	-0.513991	1	23.02031	17.375184	-0.749679	-71.428571	-0.714286	-4.402516	-20.590365	16.759574	33.418228	24.217685	1.896333	-0.35	17.265312	1.351936	-7.745546	-3.763441	-0.037634	0.962366	96.236559	39.704817	-0.421165	51.521708	-58.974359	8.780404	9.857464	9.546566	9.993779	9.971667	9.025	9.125	8.25192	8.25192	9.971667	8.804634	8.41774	9.90375	9.435591	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	9.075	9.075	9.033333	9.0125	0.358983	0.986671	8.702857	-2.931487	9.368571	-0.051209	0.208806	8.651648	0.0436	0.559312	6.249292	0.4	-33,063,865.88771	-50,223.436365	-15,546,740
2014-08-19T00:00:00	ZYLOG	INE225I01026	EQ	8.9	9.1	8.65	8.7	146,173	1,440	CASH	NSE	2,014	aug	23.217126	19.079769	1	17.75	1.052023	12.45	612	8.25	635	78.715	0.45	295.95	null	null	1.456356	9	-0.748647	3,001.456192	6,002.912217	8	2.163323	0.939519	0.662969	3,001.456025	2.949576	-0.885557	1	23.028204	17.842872	-0.715064	-64.285714	-0.444444	-41.481481	-25.435381	23.130828	34.311885	26.044126	2.01088	-0.45	16.259051	1.25537	-7.453063	-4.918033	-0.04918	0.95082	95.081967	37.282309	-0.436813	48.909532	-69.444444	8.705359	9.782789	9.529927	9.875467	9.865	8.9	9.05	8.299843	8.299843	9.865	8.850156	8.365747	9.789167	9.353548	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.8375	8.875	8.816667	8.7875	0.519861	0.986233	8.725714	-2.03912	9.188571	-0.035604	0.193391	8.69011	0.0374	0.551504	6.339122	0.45	-33,177,555.998821	-71,727.39827	-15,692,913
2014-08-20T00:00:00	ZYLOG	INE225I01026	EQ	8.7	9	8.6	8.8	92,954	1,440	CASH	NSE	2,014	aug	24.047061	22.164281	1	17.6	1.046512	11.85	613	8.25	635	77.4	0.4	292.3	null	null	1.457645	9	-0.811093	3,317.122079	6,634.244006	8	2.174752	0.944483	0.584917	3,317.121928	2.966479	-0.721147	1	23.124583	18.475406	-0.693269	-57.142857	0.25	-33.870968	-22.223054	24.377511	35.811225	25.328409	1.917246	-0.15	15.399869	1.1657	-7.274011	-1.675978	-0.01676	0.98324	98.324022	38.888473	-0.451366	52.901082	-55.172414	8.65215	9.719383	9.506391	9.742351	9.743333	8.775	8.875	8.345849	8.345849	9.743333	8.859073	8.343987	9.678542	9.284839	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.775	8.8	8.8	8.8	-0.342653	0.985283	8.77	-1.177231	9.037143	-0.020549	0.20347	8.749451	0.0414	0.540682	6.144113	0.4	-33,177,555.998821	-74,003.801025	-15,599,959
2014-08-21T00:00:00	ZYLOG	INE225I01026	EQ	9	9	8.7	8.75	159,277	1,440	CASH	NSE	2,014	aug	25.452275	24.280607	1	17.7	1.034483	11.3	614	8.25	635	78.3	0.3	289.2	null	null	1.457004	9	-0.780846	3,155.344133	6,310.688108	8	2.169054	0.942008	0.624724	3,155.343975	2.95804	-0.800061	1	23.214078	19.123695	-0.672756	-50	-0.833333	-19.923372	-23.280985	24.377511	41.493442	24.291616	1.7803	0.1	14.76949	1.082436	-7.098891	1.156069	0.011561	1.011561	101.156069	38.359507	-0.46489	47.609371	-53.846154	8.599957	9.656842	9.47586	9.635962	9.64	8.775	8.8	8.390015	8.390015	9.64	8.843856	8.321356	9.575625	9.220753	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	8.8625	8.85	8.816667	8.8	1.91827	0.985597	8.787143	-0.679962	8.941429	-0.011868	0.216795	8.775275	0.047	0.52349	5.982747	0.3	-33,283,740.665488	-101,993.468726	-15,759,236
2014-08-22T00:00:00	ZYLOG	INE225I01026	EQ	8.75	9.15	8.65	8.95	219,865	1,440	CASH	NSE	2,014	aug	27.327844	22.067624	1	17.8	1.057803	10.9	615	8.25	635	79.1475	0.5	286.85	null	null	1.459526	9	-0.889394	3,853.945995	7,707.891861	8	2.191654	0.951823	0.457141	3,853.945866	2.991655	-0.513991	1	22.822645	19.488409	-0.622756	14.285714	0.4	23.684211	-16.457315	17.734016	47.09267	22.62903	1.653135	0.3	15.811908	1.155119	-6.606147	3.468208	0.034682	1.034682	103.468208	41.771343	-0.47686	45.819146	-38.461538	8.57988	9.611239	9.462198	9.584405	9.561667	8.775	8.8	8.432415	8.432415	9.561667	8.841783	8.343132	9.480833	9.176237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.875	8.9	8.916667	8.925	0.115845	0.983669	8.871429	0.283328	8.807143	0.004945	0.102956	8.876374	0.0106	0.521812	5.830307	0.5	-33,239,767.665488	-90,180.244719	-15,539,371
2014-08-25T00:00:00	ZYLOG	INE225I01026	EQ	9.1	9.25	8.8	9	233,510	1,440	CASH	NSE	2,014	aug	28.368608	24.695118	1	18.05	1.051136	10.75	619	8.25	635	81.4	0.45	284.95	null	null	1.460139	9	-0.91113	4,051.542025	8,103.083928	9	2.197225	0.954243	0.412118	4,051.541902	3	-0.452316	1	22.148588	19.802438	-0.526282	14.285714	-0.222222	71.428571	-14.747342	13.385841	53.85653	21.221278	1.535054	0.75	16.210694	1.172611	-5.622903	9.090909	0.090909	1.090909	109.090909	42.626329	-0.487201	46.92408	-34.615385	8.570094	9.571805	9.450351	9.549817	9.498333	8.775	8.8	8.473118	8.473118	9.498333	8.860834	8.376356	9.393125	9.14	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	9.0375	9.025	9.016667	9.0125	0.785743	0.982567	8.957143	1.133175	8.7	0.01978	0.115758	8.976923	0.0134	0.516683	5.740922	0.45	-33,265,713.221044	-85,404.762146	-15,305,861
2014-08-26T00:00:00	ZYLOG	INE225I01026	EQ	8.9	8.95	8.6	8.65	81,290	1,440	CASH	NSE	2,014	aug	28.402029	31.338681	1	17.55	1.040698	10.75	619	8.25	635	76.97	0.35	283.15	null	null	1.4557	9	-0.714576	2,855.073454	5,710.146734	8	2.157559	0.937016	0.699557	2,855.073279	2.941088	-0.978982	1	21.978545	20.534094	-0.449359	14.285714	-0.714286	-35.550787	-23.243461	19.767996	55.992704	22.838769	1.625408	0	15.299581	1.088853	-4.840826	0	0	1	100	38.378269	-0.496809	37.068266	-61.538462	8.519615	9.512333	9.421974	9.499463	9.438333	8.775	8.8	8.512194	8.512194	9.438333	8.851247	8.346788	9.31	9.085269	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	8.775	8.775	8.733333	8.7125	0.57748	0.984869	8.928571	1.070236	8.685714	0.018681	0.128841	8.947253	0.0166	0.508349	5.876862	0.4	-33,323,777.506758	-94,162.086353	-15,387,151
2014-08-27T00:00:00	ZYLOG	INE225I01026	EQ	8.8	8.85	8.45	8.5	146,829	1,440	CASH	NSE	2,014	aug	27.804347	37.151341	1	17.3	1.047337	10.75	619	8.25	635	74.7825	0.4	281.5	null	null	1.453688	9	-0.602012	2,457.384522	4,914.76884	8	2.140066	0.929419	0.798487	2,457.384318	2.915476	-1.326364	1	22.142561	21.374444	-0.353526	14.285714	-0.75	-82.159624	-26.618711	24.274763	60.745273	23.675534	1.659307	-0.55	14.426384	1.011078	-3.83946	-6.077348	-0.060773	0.939227	93.922652	36.690645	-0.505964	36.462357	-73.076923	8.457251	9.447022	9.370562	9.448384	9.383333	8.775	8.8	9.45	-9.45	9.383333	8.798712	8.298332	9.230417	9.024731	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	8.65	8.65	8.6	8.575	0.637996	0.985298	8.827143	0.270736	8.765714	0.004725	0.186011	8.831868	0.0346	0.500609	5.889522	0.4	-33,433,899.256758	-124,223.177042	-15,533,980
2014-08-28T00:00:00	ZYLOG	INE225I01026	EQ	8.7	8.75	8.25	8.3	117,220	1,440	CASH	NSE	2,014	aug	26.914063	45.084545	1	17	1.060606	10.75	619	8.25	635	72.1875	0.5	279.55	null	null	1.450892	9	-0.431377	2,011.936321	4,023.872394	8	2.116256	0.919078	0.902172	2,011.936073	2.880972	-2.091378	1	22.698568	22.532572	-0.296154	14.285714	-0.8	-126.205451	-30.976922	29.926653	64.017764	24.840249	1.740785	-0.65	13.397093	0.938858	-3.24689	-7.26257	-0.072626	0.927374	92.73743	34.511539	-0.515024	35.430038	-88.461538	8.377879	9.37302	9.281594	9.375233	9.318333	8.775	8.8	9.43	-9.43	9.318333	8.700025	8.224188	9.154375	8.954839	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	8.5	8.5	8.433333	8.4	0.649177	0.985341	8.678571	-0.818455	8.864286	-0.014286	0.265707	8.664286	0.0706	0.500566	6.030913	0.5	-33,527,675.256758	-155,065.698047	-15,651,200
2014-09-01T00:00:00	ZYLOG	INE225I01026	EQ	8.55	8.55	8	8.2	242,603	1,440	CASH	NSE	2,014	sep	25.996589	50.692592	1	16.55	1.06875	10.65	620	8.2	649	68.4	0.55	277	null	null	1.449444	9	-0.339155	1,820.475291	3,640.950307	8	2.104134	0.913814	0.940731	1,820.475016	2.863564	-2.773749	1	23.671835	23.892743	-0.282372	-78.571429	-0.636364	-176.033755	-33.115872	36.324317	65.482306	26.446781	1.866443	-1.1	12.353019	0.871796	-3.124778	-11.827957	-0.11828	0.88172	88.172043	33.442064	-0.524052	35.114965	-86.206897	8.295607	9.297341	9.165945	9.249572	9.233333	8.75	8.725	9.3828	-9.3828	9.233333	8.571906	8.145663	9.083125	8.882688	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	8.325	8.275	8.25	8.2375	1.001989	0.98504	8.457143	-2.736781	9.078571	-0.047802	0.282135	8.409341	0.0796	0.504097	6.147522	0.55	-33,593,839.711303	-174,638.537809	-15,893,803
2014-09-02T00:00:00	ZYLOG	INE225I01026	EQ	8.3	8.4	8.2	8.3	175,767	1,440	CASH	NSE	2,014	sep	25.026105	50.81064	1	16.6	1.02439	10.55	622	8.2	649	68.88	0.2	274.65	null	null	1.450892	9	-0.431377	2,011.936321	4,023.872394	8	2.116256	0.919078	0.902172	2,011.936073	2.880972	-2.091378	1	24.575584	24.577333	-0.259615	-78.571429	0	-143.198339	-28.816907	36.324317	64.438023	25.66355	1.733126	-0.65	11.98718	0.809525	-2.897618	-7.26257	-0.072626	0.927374	92.73743	35.591546	-0.532619	35.448019	-79.310345	8.235697	9.232997	9.037733	9.160422	9.155	8.75	8.725	9.299832	-9.299832	9.155	8.454667	8.099576	9.020833	8.822473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	8.3	8.3	8.3	8.3	0.426336	0.981596	8.32	-3.722129	9.165714	-0.065055	0.162481	8.254945	0.0264	0.482376	5.811755	0.2	-33,593,839.711303	-166,769.377911	-15,718,036
2014-09-03T00:00:00	ZYLOG	INE225I01026	EQ	8.45	8.45	8.1	8.15	202,402	1,440	CASH	NSE	2,014	sep	24.045417	24.081323	1	16.55	1.04321	10.55	622	8.15	651	68.445	0.35	272.35	null	null	1.448707	9	-0.291714	1,731.689677	3,463.379065	8	2.098018	0.911158	0.956506	1,731.689388	2.85482	-3.278915	1	25.59959	24.810068	-0.270833	-78.571429	-0.857143	-127.672956	-32.346312	38.911672	58.636348	25.81727	1.709331	-0.55	11.353501	0.751702	-3.051643	-6.321839	-0.063218	0.936782	93.678161	33.826844	-0.540973	29.904323	-89.655172	8.164805	9.163126	8.912582	9.067473	9.078333	8.725	8.725	9.221842	-9.221842	9.078333	8.346674	8.036511	8.966458	8.757634	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	8.2875	8.275	8.233333	8.2125	-0.049849	0.980644	8.211429	-4.110673	9.145714	-0.071868	0.12	8.13956	0.0144	0.47292	5.802702	0.35	-33,738,412.568446	-194,389.778143	-15,920,438
2014-09-04T00:00:00	ZYLOG	INE225I01026	EQ	8.4	8.4	7.9	8.05	321,817	1,440	CASH	NSE	2,014	sep	23.194087	-35.351189	1	16.3	1.063291	10.4	623	8.05	652	66.36	0.5	269.85	null	null	1.447206	9	-0.194765	1,566.897645	3,133.794971	8	2.085672	0.905796	0.98085	1,566.897326	2.837252	-5.036055	1	26.901602	25.201754	-0.272756	-100	-0.7	-126.027944	-34.671824	43.827753	44.404404	26.883967	1.787236	-0.75	10.499593	0.698009	-3.098827	-8.522727	-0.085227	0.914773	91.477273	32.664088	-0.549202	28.363469	-89.655172	8.090217	9.091311	8.803693	8.96062	8.995	8.675	8.625	9.148532	-9.148532	8.995	8.244074	7.967605	8.915417	8.69129	0	0	0	0	-100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.1875	8.15	8.116667	8.1	-0.172935	0.97851	8.088571	-4.623967	9.14	-0.080879	0.094868	8.007692	0.009	0.474854	5.898814	0.5	-33,867,139.368446	-228,975.762043	-16,242,255
2014-09-05T00:00:00	ZYLOG	INE225I01026	EQ	8	8	7.25	7.35	640,669	1,440	CASH	NSE	2,014	sep	22.721575	-43.722218	1	15.25	1.103448	10.35	625	7.35	653	58	0.75	266.8	null	null	1.435572	8	0.482916	778.098585	1,556.196528	7	1.9947	0.866287	0.875667	778.097943	2.711088	1.81329	0.999999	28.99237	26.00634	-0.291026	-100	-0.866667	-197.078353	-48.116224	56.172351	28.105246	33.121189	2.309576	-1.4	9.295012	0.648151	-3.342167	-16	-0.16	0.84	84	25.941888	-0.55885	24.559936	-95	7.937366	8.978969	8.707864	8.759082	8.893333	8.175	8.25	9.048649	-9.048649	8.893333	8.07364	7.78477	8.863958	8.585161	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	7.65	7.625	7.533333	7.4875	1.268727	0.974512	7.861429	-5.392491	9.088571	-0.094396	0.339706	7.767033	0.1154	0.498079	6.776587	0.8	-34,336,963.30178	-371,798.028604	-16,882,924
2014-09-08T00:00:00	ZYLOG	INE225I01026	EQ	6.7	7.5	6.7	7.25	250,774	1,440	CASH	NSE	2,014	sep	22.599081	-44.034666	1	14.2	1.119403	10.35	625	7.25	654	50.25	0.8	263.75	null	null	1.43373	8	0.567924	704.052779	1,408.104848	7	1.981001	0.860338	0.823081	704.052069	2.692582	1.44928	0.999999	31.456115	27.242159	-0.331731	-64.285714	0.6875	-204.844961	-49.708513	63.484801	27.831657	37.039118	2.694607	-1.7	8.272884	0.601855	-3.848728	-18.994413	-0.189944	0.810056	81.005587	25.145743	-0.569729	33.071198	-78.431373	7.78867	8.867422	8.620688	8.57025	8.791667	8.125	7.975	8.868784	-8.868784	8.791667	7.855833	7.611166	8.81	8.47914	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	0	0	0	0	0	0	7.0375	7.1	7.15	7.175	1.200346	0.974234	7.614286	-6.488725	9.092857	-0.113736	0.433128	7.500549	0.1876	0.519645	7.167517	0.8	-34,242,923.05178	-366,503.600961	-17,133,698
2014-09-09T00:00:00	ZYLOG	INE225I01026	EQ	7.35	7.4	6.8	6.9	406,552	1,440	CASH	NSE	2,014	sep	22.473272	-39.496505	1	14.2	1.088235	9.95	626	6.9	655	50.32	0.6	260.3	null	null	1.426871	7	0.815725	496.137862	992.274716	6	1.931521	0.838849	0.57844	496.136854	2.626785	0.709111	0.999998	33.743878	28.434231	-0.39359	-64.285714	-0.75	-172.815077	-54.922856	63.484801	26.180024	34.01773	2.502135	-2.1	7.598041	0.558865	-4.615847	-23.333333	-0.233333	0.766667	76.666667	22.538572	-0.582291	33.261506	-92.156863	7.612595	8.740492	8.530889	8.332972	8.676667	7.95	7.975	8.60853	-8.60853	8.676667	7.59649	7.400569	8.751667	8.357097	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.1125	7.1	7.033333	7	1.211127	0.975086	7.29	-8.185627	9.16	-0.143846	0.482079	7.146154	0.2324	0.525385	7.614269	0.6	-34,513,957.718446	-417,257.492595	-17,540,250
2014-09-10T00:00:00	ZYLOG	INE225I01026	EQ	6.9	7.55	6.6	7.55	1,014,812	1,440	CASH	NSE	2,014	sep	22.242267	-32.300104	1	14.15	1.143939	9.8	627	6.9	655	49.83	0.95	257.9	null	null	1.439112	8	0.299322	950.371629	1,900.742731	7	2.021548	0.877947	0.954152	950.371103	2.747726	3.187715	0.999999	36.039691	29.626884	-0.442949	-78.571429	0.684211	-115.563957	-28.314867	65.885255	43.254752	32.434588	2.523411	-1.1	6.67026	0.518946	-5.236038	-12.716763	-0.127168	0.872832	87.283237	35.842567	-0.594411	44.645834	-64.150943	7.536706	8.663686	8.456393	8.274207	8.596667	7.95	7.925	8.379506	-8.379506	8.596667	7.417717	7.339217	8.694375	8.284409	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	7.15	7.075	7.233333	7.3125	0.838779	0.974036	7.198571	-8.204132	9.072857	-0.144176	0.378946	7.054396	0.1436	0.555714	7.360454	0.95	-33,499,145.718446	-77,193.221664	-16,525,438
2014-09-11T00:00:00	ZYLOG	INE225I01026	EQ	7.9	8.3	7.7	8.3	834,640	1,440	CASH	NSE	2,014	sep	22.176301	-21.213231	1	16	1.077922	9.55	628	6.9	655	63.91	0.6	256.4	null	null	1.450892	9	-0.431377	2,011.936321	4,023.872394	8	2.116256	0.919078	0.902172	2,011.936073	2.880972	-2.091378	1	35.685756	29.2542	-0.46859	-78.571429	0.666667	-2.353732	-5.746714	31.084599	51.181128	29.38404	2.343167	-0.2	15.448138	1.231879	-5.560627	-2.352941	-0.023529	0.976471	97.647059	47.126643	-0.604055	51.75293	-35.849057	7.564001	8.640222	8.414377	8.275089	8.546667	7.95	7.925	6.6	6.6	8.546667	7.417975	7.426737	8.640208	8.265269	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	8.05	8	8.1	8.15	1.468404	0.971825	7.328571	-6.799321	8.878571	-0.119231	0.465403	7.209341	0.2166	0.569592	6.862552	0.75	-32,664,505.718446	334,508.818414	-15,690,798
2014-09-12T00:00:00	ZYLOG	INE225I01026	EQ	8.75	8.95	7.7	8.4	578,336	1,440	CASH	NSE	2,014	sep	22.859502	-13.749614	1	16.65	1.162338	9.3	629	6.9	655	68.915	1.25	255.25	null	null	1.452306	9	-0.519289	2,223.533486	4,447.066748	8	2.128232	0.924279	0.854599	2,223.533261	2.898275	-1.645711	1	33.823965	27.986276	-0.468269	-78.571429	-0.28	37.869124	-3.141894	9.620684	54.579052	25.140094	2.175798	0.1	20.727334	1.793887	-5.570808	1.204819	0.012048	1.012048	101.204819	48.429053	-0.611164	53.503661	-32.075472	7.603438	8.624724	8.395385	8.278237	8.508333	7.95	7.925	6.6	6.6	8.508333	7.557122	7.526421	8.58875	8.255806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.45	8.325	8.35	8.3625	1.064186	0.948285	7.525714	-4.736545	8.602857	-0.082857	0.58532	7.442857	0.3426	0.618192	7.359433	1.25	-32,595,105.398446	494,604.407681	-15,112,462
2014-09-15T00:00:00	ZYLOG	INE225I01026	EQ	8.45	8.85	8	8.45	332,184	1,440	CASH	NSE	2,014	sep	24.117384	-5.751409	1	16.85	1.10625	9.3	630	6.9	655	70.8	0.85	254.4	null	null	1.453001	9	-0.561352	2,337.536475	4,675.072736	8	2.134166	0.926857	0.827577	2,337.536261	2.906888	-1.474258	1	32.095159	27.036852	-0.464744	-78.571429	0	58.115834	-1.791757	9.620684	55.333281	22.735427	2.020384	0.25	18.74475	1.665752	-5.533929	3.04878	0.030488	1.030488	103.04878	49.104122	-0.615833	54.745434	-21.276596	7.64751	8.613452	8.391937	8.281418	8.48	7.775	7.775	6.694	6.694	8.48	7.764587	7.627235	8.538542	8.252043	0	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	8.4375	8.425	8.433333	8.4375	0.812757	0.940025	7.758571	-2.347183	8.291429	-0.040989	0.605475	7.717582	0.3666	0.63475	7.511835	0.85	-32,575,565.163152	521,351.368367	-14,780,278
2014-09-16T00:00:00	ZYLOG	INE225I01026	EQ	8.45	8.45	7.7	7.8	229,326	1,440	CASH	NSE	2,014	sep	25.757703	-4.857337	1	16.15	1.097403	9.3	639	6.9	655	65.065	0.75	252.9	null	null	1.443287	8	0.053955	1,220.301194	2,440.601978	7	2.054124	0.892095	0.998543	1,220.300784	2.792848	18.506822	1	31.01006	26.576311	-0.473718	14.285714	-0.866667	0.186517	-17.002071	16.903776	53.891994	24.173862	2.176071	-0.5	17.182992	1.54677	-5.662835	-6.024096	-0.060241	0.939759	93.975904	41.498965	-0.619947	54.522349	-48.93617	7.608253	8.560971	8.381631	8.265766	8.43	7.7	7.775	6.78424	6.78424	8.43	7.903234	7.601657	8.484792	8.208172	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	8.1	8.075	7.983333	7.9375	0.912191	0.936274	7.79	-1.535914	8.138571	-0.026813	0.359166	7.763187	0.129	0.642982	8.243362	0.75	-32,743,737.563152	431,388.327887	-15,009,604
2014-09-17T00:00:00	ZYLOG	INE225I01026	EQ	7.8	8.2	7.7	7.85	173,909	1,440	CASH	NSE	2,014	sep	26.400322	5.408351	1	15.9	1.064935	9.3	639	6.9	655	63.14	0.5	251.6	null	null	1.44409	8	0.003982	1,282.867353	2,565.734317	7	2.060514	0.89487	0.999992	1,282.866964	2.801785	251.151844	1	30.002469	26.350518	-0.4875	14.285714	0.1	-2.777778	-15.519933	16.903776	53.749537	22.809459	2.020637	-0.3	16.213162	1.436287	-5.838323	-3.680982	-0.03681	0.96319	96.319018	42.240033	-0.623306	52.500252	-46.808511	7.58094	8.515102	8.367496	8.254284	8.386667	7.675	7.775	6.87087	6.87087	8.386667	7.967037	7.592128	8.428958	8.170753	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	7.8875	7.95	7.916667	7.9	0.848537	0.933275	7.837143	-0.711438	7.998571	-0.012418	0.278209	7.824725	0.0774	0.632769	8.060754	0.5	-32,813,301.163152	333,234.272428	-14,835,695
2014-09-18T00:00:00	ZYLOG	INE225I01026	EQ	7.8	8.6	7.75	8.6	326,530	1,440	CASH	NSE	2,014	sep	26.82327	11.293565	1	16.35	1.109677	9.3	639	6.9	655	66.65	0.85	251.25	null	null	1.455037	9	-0.67872	2,715.829888	5,431.659591	8	2.151762	0.934498	0.734397	2,715.829704	2.932576	-1.082032	1	28.14161	25.906723	-0.460577	14.285714	0.941176	66.263847	4.103449	3.950452	57.732692	20.673271	1.876306	0.55	19.101969	1.733695	-5.517162	6.832298	0.068323	1.068323	106.832298	52.051725	-0.623937	60.672604	-14.893617	7.651809	8.520579	8.361156	8.257088	8.375	7.75	7.775	6.954036	6.954036	8.375	8.066311	7.723449	8.375625	8.184516	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	8.1875	8.175	8.316667	8.3875	0.134697	0.928105	8.067143	1.126882	7.811429	0.01967	0.329545	8.086813	0.1086	0.648286	7.538206	0.85	-32,486,771.163152	366,682.224974	-14,509,165
2014-09-19T00:00:00	ZYLOG	INE225I01026	EQ	8.3	8.85	8.2	8.25	385,763	1,440	CASH	NSE	2,014	sep	28.020152	16.510674	1	17.05	1.079268	9.3	639	6.9	655	72.57	0.65	250.85	null	null	1.450173	9	-0.385748	1,913.813041	3,827.625821	8	2.110213	0.916454	0.922604	1,913.81278	2.872281	-2.391728	1	26.36464	25.470112	-0.421474	14.285714	-0.076923	81.843732	-4.084883	3.264034	63.219119	19.192983	1.742284	0.9	20.48819	1.859859	-5.067437	12.244898	0.122449	1.122449	112.244898	47.957558	-0.623058	52.881088	-29.787234	7.674072	8.503122	8.356459	8.257026	8.361667	7.75	7.775	7.033874	7.033874	8.361667	8.156327	7.778247	8.323958	8.176452	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	-100	-100	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	8.4	8.525	8.433333	8.3875	0.539027	0.926517	8.184286	2.127151	7.701429	0.037143	0.318434	8.221429	0.1014	0.648408	7.859493	0.65	-32,813,186.009306	243,171.461333	-14,894,928

Subsets and Splits

No community queries yet

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