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
2014-09-22T00:00:00	ZYLOG	INE225I01026	EQ	8.1	8.9	8.1	8.7	531,079	1,440	CASH	NSE	2,014	sep	29.826918	17.068242	1	17	1.098765	9.3	639	6.9	655	72.09	0.8	250.9	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	24.50048	25.050035	-0.357692	14.285714	0.75	97.444263	6.137489	0.266397	65.528965	18.612833	1.717835	1.45	18.712266	1.727012	-4.305556	20	0.2	1.2	120	53.068744	-0.619616	51.572579	-10.638298	7.752143	8.515824	8.358792	8.259072	8.363333	7.8	7.775	7.110519	7.110519	8.363333	8.27524	7.910749	8.275833	8.19828	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	8.45	8.5	8.566667	8.6	0.585243	0.92656	8.43	4.035499	7.512857	0.070549	0.370675	8.500549	0.1374	0.659236	7.577427	0.8	-32,547,646.509306	255,027.675177	-14,363,849
2014-09-23T00:00:00	ZYLOG	INE225I01026	EQ	8.7	9	8.25	8.35	340,447	1,440	CASH	NSE	2,014	sep	30.473496	28.470909	0	17.25	1.090909	9.3	639	6.9	655	74.25	0.75	251	null	null	1.451604	9	-0.475928	2,115.09049	4,230.180743	8	2.122262	0.921686	0.879484	2,115.090253	2.889637	-1.847938	1	22.985427	24.943515	-0.237821	64.285714	-0.466667	85.549436	-1.930035	3.289738	63.920143	17.11503	1.595133	1.45	18.279415	1.703654	-2.8753	21.014493	0.210145	1.210145	121.014493	49.034983	-0.614849	46.941036	-27.083333	7.780706	8.505126	8.362664	8.259536	8.366667	7.8	7.8	7.184098	7.184098	8.366667	8.364876	7.965808	8.229792	8.197419	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.575	8.625	8.533333	8.4875	0.357937	0.926469	8.552857	4.986585	7.418571	0.087253	0.298329	8.64011	0.089	0.665719	7.972686	0.75	-32,797,307.642639	157,255.977036	-14,704,296
2014-09-24T00:00:00	ZYLOG	INE225I01026	EQ	8.55	8.65	7.6	8	225,943	1,440	CASH	NSE	2,014	sep	30.214398	39.197835	0	16.25	1.138158	9.3	639	6.9	655	65.74	1.05	250.35	null	null	1.446441	8	-0.1455	1,490.479161	2,980.957987	8	2.079442	0.90309	0.989358	1,490.478826	2.828427	-6.799711	1	22.400143	25.696256	-0.138782	64.285714	-0.52381	16.587678	-9.350349	14.791449	64.93131	21.96123	2.131195	0.45	16.301602	1.581965	-1.68535	5.960265	0.059603	1.059603	105.960265	45.324826	-0.609817	45.329714	-41.666667	7.764368	8.472537	8.356202	8.256409	8.345	7.8	7.8	7.293053	7.293053	8.345	8.375158	7.95273	8.182917	8.173763	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.2	8.125	8.083333	8.0625	1.239929	0.91892	8.565714	5.130273	7.398571	0.08978	0.2502	8.655495	0.0626	0.693168	8.664599	1.05	-32,851,103.59502	85,845.572309	-14,930,239
2014-09-25T00:00:00	ZYLOG	INE225I01026	EQ	8.15	8.2	7.55	7.6	161,631	1,440	CASH	NSE	2,014	sep	29.394191	53.041316	1	15.75	1.086093	9.3	639	6.9	655	61.91	0.65	248.9	null	null	1.439969	8	0.25126	999.098198	1,998.195895	7	2.028148	0.880814	0.96792	999.097697	2.75681	3.852266	0.999999	21.943664	26.699889	-0.038141	64.285714	-0.846154	-34.33084	-17.072876	16.009433	69.957322	21.001223	2.028967	-0.7	15.204838	1.468967	-0.465571	-8.433735	-0.084337	0.915663	91.566265	41.463562	-0.605549	44.81703	-58.333333	7.701103	8.416244	8.322822	8.23844	8.296667	7.8	7.8	7.395469	7.395469	8.296667	8.280056	7.87079	8.13625	8.125699	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	7.875	7.875	7.783333	7.7375	1.047107	0.921955	8.377143	3.320691	7.622857	0.058022	0.366879	8.435165	0.1346	0.690084	9.080059	0.65	-32,987,868.287328	5,312.043521	-15,091,870
2014-09-26T00:00:00	ZYLOG	INE225I01026	EQ	7.65	7.75	7.25	7.6	205,625	1,440	CASH	NSE	2,014	sep	28.266259	65.215941	1	15	1.068966	9.3	639	6.9	655	56.1875	0.5	247.55	null	null	1.439969	8	0.25126	999.098198	1,998.195895	7	2.028148	0.880814	0.96792	999.097697	2.75681	3.852266	0.999999	22.02705	27.885464	0.012179	64.285714	-0.1	-86.108611	-17.072876	23.111066	70.329557	23.060054	2.18404	-0.8	14.402141	1.364041	0.149512	-9.52381	-0.095238	0.904762	90.47619	41.463562	-0.60184	47.087062	-58.333333	7.645317	8.363583	8.263622	8.222179	8.251667	7.8	7.8	9	-9	8.251667	8.126312	7.801132	8.094792	8.080753	0	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	100	0	0	0	0	0	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	7.5625	7.5	7.533333	7.55	0.655255	0.925909	8.167143	1.252752	7.882857	0.021868	0.428952	8.189011	0.184	0.676507	8.901408	0.5	-32,905,618.287328	-1,945.949484	-15,091,870
2014-09-29T00:00:00	ZYLOG	INE225I01026	EQ	7.8	7.9	7.4	7.65	113,267	1,440	CASH	NSE	2,014	sep	27.114343	81.633921	1	15.3	1.067568	9	645	6.9	655	58.46	0.5	245.9	null	null	1.440814	8	0.20257	1,050.323033	2,100.645589	7	2.034706	0.883661	0.979268	1,050.322557	2.765863	4.834219	1	21.721553	28.880622	0.000321	64.285714	-0.3	-84.562132	-15.644646	17.750093	75.500478	21.819545	2.028037	-0.8	15.241224	1.416609	0.003955	-9.467456	-0.094675	0.905325	90.532544	42.177677	-0.598374	42.6335	-56.25	7.602551	8.317546	8.197224	8.202608	8.196667	8.125	7.8	8.965	-8.965	8.196667	7.967727	7.751375	8.061667	8.041935	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.6875	7.65	7.65	7.65	0.830476	0.925957	7.91	-1.48558	8.247143	-0.025934	0.295635	7.884066	0.0874	0.663899	8.678423	0.5	-32,905,618.287328	-4,738.223943	-14,978,603
2014-09-30T00:00:00	ZYLOG	INE225I01026	EQ	7.65	7.8	7.45	7.5	88,929	1,440	CASH	NSE	2,014	sep	26.016391	106.619483	1	15.25	1.04698	9	645	6.9	655	58.11	0.35	244.45	null	null	1.438245	8	0.346635	904.021484	1,808.042414	7	2.014903	0.875061	0.938	904.020931	2.738613	2.706014	0.999999	21.437877	28.561816	-0.01891	64.285714	-0.428571	-112.698413	-18.843336	17.750093	69.296851	20.969182	1.883178	-0.3	14.647235	1.315423	-0.234966	-3.846154	-0.038462	0.961538	96.153846	40.578332	-0.595429	42.272213	-85.714286	7.546593	8.264801	8.122835	8.181585	8.148333	8.1	8.125	8.9307	-8.9307	8.148333	7.815196	7.68281	8.039583	7.996989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.6	7.625	7.583333	7.5625	0.81757	0.917961	7.685714	-3.427357	8.464286	-0.05989	0.172047	7.625824	0.0296	0.641478	8.55304	0.35	-32,969,139.001614	-25,660.906772	-15,067,532
2014-10-01T00:00:00	ZYLOG	INE225I01026	EQ	7.5	7.7	7.35	7.45	154,063	1,440	CASH	NSE	2,014	oct	25.021499	161.476558	1	15.05	1.047619	9	645	6.9	655	56.595	0.35	243.2	null	null	1.437366	8	0.393083	859.931863	1,719.863145	7	2.008214	0.872156	0.919503	859.931282	2.729469	2.339211	0.999999	21.365824	27.594894	-0.042628	-21.428571	-0.142857	-107.226107	-19.933207	20.42913	60.191815	21.2754	1.848665	-0.4	14.057247	1.221464	-0.533622	-5.095541	-0.050955	0.949045	94.904459	40.033396	-0.592963	36.494276	-88.571429	7.491185	8.212233	8.043707	8.162762	8.106667	8.075	8.125	8.897086	-8.897086	8.106667	7.678526	7.615956	8.025625	7.951935	0	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	7.5	7.525	7.5	7.4875	0.590304	0.912135	7.557143	-4.022969	8.471429	-0.07033	0.073485	7.486813	0.0054	0.620658	8.330982	0.35	-33,035,166.001614	-52,895.967314	-15,221,595
2014-10-07T00:00:00	ZYLOG	INE225I01026	EQ	7.65	7.65	7.25	7.3	202,195	1,440	CASH	NSE	2,014	oct	24.288572	228.030276	1	14.9	1.055172	9	645	6.9	655	55.4625	0.4	241.7	null	null	1.434657	8	0.526078	740.150302	1,480.299928	7	1.987874	0.863323	0.850437	740.149626	2.701851	1.616561	0.999999	21.491528	26.793344	-0.032372	-50	-0.875	-108.584169	-23.262593	23.125685	50.201969	21.451326	1.816617	-1.3	13.393273	1.134217	-0.407883	-15.116279	-0.151163	0.848837	84.883721	38.368703	-0.591212	36.310719	-97.142857	7.423794	8.153379	7.97016	8.135165	8.056667	8	8.125	8.864144	-8.864144	8.056667	7.550364	7.532529	8.012292	7.899892	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	7.4625	7.45	7.4	7.375	0.78301	0.909889	7.428571	-4.461292	8.442857	-0.078022	0.122474	7.350549	0.015	0.604897	8.286258	0.4	-33,186,812.251614	-107,479.938234	-15,423,790
2014-10-08T00:00:00	ZYLOG	INE225I01026	EQ	7.3	7.4	7.15	7.2	153,812	1,440	CASH	NSE	2,014	oct	23.988319	254.56231	1	14.55	1.034965	9	645	6.9	655	52.91	0.25	240.15	null	null	1.43279	8	0.608351	669.715755	1,339.430764	7	1.974081	0.857332	0.793668	669.715009	2.683282	1.304621	0.999999	21.801595	26.405828	-0.036538	-57.142857	-0.4	-117.316017	-25.487114	25.832469	42.845184	22.022852	1.786859	-1.05	12.980597	1.053201	-0.463302	-12.727273	-0.127273	0.872727	87.272727	37.256443	-0.590231	34.049665	-97.297297	7.351815	8.091871	7.909083	8.104217	8.005	7.95	8.075	8.831861	-8.831861	8.005	7.428296	7.443741	7.996042	7.844624	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.2625	7.275	7.25	7.2375	0.646859	0.906638	7.312857	-4.692769	8.38	-0.082088	0.156844	7.230769	0.0246	0.579547	8.049265	0.25	-33,279,099.451614	-149,402.950135	-15,577,602
2014-10-09T00:00:00	ZYLOG	INE225I01026	EQ	7.2	8.6	7.15	8.35	585,105	1,440	CASH	NSE	2,014	oct	23.747562	271.925113	1	15.75	1.202797	9	645	6.9	655	61.49	1.45	239.55	null	null	1.451604	9	-0.475928	2,115.09049	4,230.180743	8	2.122262	0.921686	0.879484	2,115.090253	2.889637	-1.847938	1	21.209973	25.606221	-0.059295	-64.285714	0.793103	24.222937	7.66315	13.518882	54.634075	18.468451	1.659226	-0.35	24.242493	2.177973	-0.751666	-4.022989	-0.04023	0.95977	95.977011	53.831575	-0.586587	50.919062	-35.135135	7.431793	8.108524	7.875992	8.106933	7.985	7.95	8.075	8.764587	-8.764587	7.985	7.457433	7.577027	7.980833	7.866882	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	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	7.825	7.875	8.033333	8.1125	0.049942	0.86099	7.435714	-3.960312	8.335714	-0.069231	0.409145	7.366484	0.1674	0.641722	7.685297	1.45	-32,895,754.796441	-30,997.887436	-14,992,497
2014-10-10T00:00:00	ZYLOG	INE225I01026	EQ	8.15	8.35	7.8	7.9	239,108	1,440	CASH	NSE	2,014	oct	23.238787	293.17554	0	16.15	1.070513	8.7	664	6.9	655	65.13	0.55	238.45	null	null	1.444884	8	-0.046002	1,348.64135	2,697.282328	7	2.066863	0.897627	0.998941	1,348.640979	2.810694	-21.715113	1	20.660609	24.40111	-0.076923	-64.285714	-0.454545	19.55836	-3.121691	13.518882	53.649945	17.326165	1.54071	-0.45	22.743079	2.022403	-0.976562	-5.389222	-0.053892	0.946108	94.610778	48.439154	-0.581883	46.561878	-59.459459	7.449415	8.095071	7.854194	8.10312	7.948333	7.95	8.075	8.700003	-8.700003	7.948333	7.549711	7.614349	7.968125	7.861398	0	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	8.05	8.075	8.016667	7.9875	-0.101249	0.843286	7.434286	-4.004173	8.344286	-0.07	0.428252	7.364286	0.1834	0.635171	8.040135	0.55	-33,047,914.432805	-28,155.892681	-15,231,605
2014-10-13T00:00:00	ZYLOG	INE225I01026	EQ	8.15	8.15	7.65	7.8	148,285	1,440	CASH	NSE	2,014	oct	22.49701	-39.822249	0	15.8	1.065359	8.7	664	6.9	655	62.3475	0.5	237.6	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	19.79882	23.08173	-0.132692	-64.285714	-0.7	-1.375246	-5.389764	8.595558	47.021936	18.049787	1.580659	-0.2	21.444546	1.877946	-1.688693	-2.5	-0.025	0.975	97.5	47.305118	-0.576494	43.396835	-64.864865	7.454225	8.076034	7.863576	8.098677	7.92	7.95	8.075	8.638003	-8.638003	7.92	7.642665	7.630826	7.960208	7.851828	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.9375	7.9	7.866667	7.85	-0.081253	0.833554	7.512857	-2.812159	8.151429	-0.049121	0.42	7.463736	0.1764	0.625516	8.019431	0.5	-33,107,228.432805	-43,306.268219	-15,379,890
2014-10-14T00:00:00	ZYLOG	INE225I01026	EQ	7.9	8.15	7.25	7.6	242,975	1,440	CASH	NSE	2,014	oct	21.715362	-16.987443	0	15.4	1.124138	8.7	664	6.9	655	59.0875	0.9	236.7	null	null	1.439969	8	0.25126	999.098198	1,998.195895	7	2.028148	0.880814	0.96792	999.097697	2.75681	3.852266	0.999999	18.62976	21.56512	-0.174038	-64.285714	-0.333333	-32.534495	-9.931462	3.431986	37.409449	20.679988	1.867755	0	19.307619	1.743807	-2.220859	0	0	1	100	45.034269	-0.571029	44.762442	-75.675676	7.434899	8.045323	7.886841	8.091	7.89	7.95	8.075	8.578483	-8.578483	7.89	7.691901	7.610758	7.951458	7.831183	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.725	7.7	7.666667	7.65	-0.065797	0.822486	7.512857	-2.403752	8.058571	-0.041978	0.376298	7.470879	0.1416	0.645122	8.488443	0.9	-33,161,222.877249	-62,747.266152	-15,622,865
2014-10-16T00:00:00	ZYLOG	INE225I01026	EQ	7.65	7.7	7.4	7.45	124,180	1,440	CASH	NSE	2,014	oct	20.977479	15.40526	1	15.1	1.040541	8.7	664	6.9	655	56.98	0.3	235.85	null	null	1.437366	8	0.393083	859.931863	1,719.863145	7	2.008214	0.872156	0.919503	859.931282	2.729469	2.339211	0.999999	17.544205	20.264816	-0.196795	-64.285714	-0.666667	-57.283633	-13.293314	3.431986	23.763248	19.965784	1.734344	-0.15	18.64081	1.619249	-2.518664	-1.973684	-0.019737	0.980263	98.026316	43.353343	-0.565859	43.191683	-83.783784	7.399943	8.006915	7.894736	8.081604	7.861667	7.775	8.075	8.521344	-8.521344	7.861667	7.684438	7.567686	7.938958	7.802796	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.55	7.55	7.516667	7.5	-0.124468	0.811024	7.557143	-1.227579	7.835714	-0.021429	0.307571	7.535714	0.0946	0.62047	8.328458	0.3	-33,244,009.543916	-91,337.316868	-15,747,045
2014-10-17T00:00:00	ZYLOG	INE225I01026	EQ	7.5	7.5	7.25	7.4	88,076	1,440	CASH	NSE	2,014	oct	20.267929	30.032691	1	14.75	1.034483	8.7	664	6.9	655	54.375	0.25	235.05	null	null	1.436475	8	0.438547	817.992521	1,635.98443	7	2.00148	0.869232	0.898708	817.991909	2.720294	2.049284	0.999999	16.853175	19.626659	-0.215385	-64.285714	-0.4	-87.922705	-14.439727	7.869785	26.294146	21.169297	1.760462	-0.25	18.080428	1.503589	-2.755906	-3.267974	-0.03268	0.96732	96.732026	42.780136	-0.56101	46.439789	-83.333333	7.363317	7.967759	7.867844	8.072107	7.835	7.775	7.9	8.46649	-8.46649	7.835	7.635815	7.522605	7.92125	7.773011	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.4125	7.375	7.383333	7.3875	-1.471978	0.806615	7.574286	-0.478503	7.682857	-0.008352	0.193907	7.565934	0.0376	0.594008	8.027135	0.25	-33,226,394.343916	-89,125.0179	-15,835,121
2014-10-20T00:00:00	ZYLOG	INE225I01026	EQ	7.35	7.65	7.35	7.4	119,742	1,440	CASH	NSE	2,014	oct	19.691628	38.31001	1	15	1.040816	8.7	664	6.9	655	56.2275	0.3	234.15	null	null	1.436475	8	0.438547	817.992521	1,635.98443	7	2.00148	0.869232	0.898708	817.991909	2.720294	2.049284	0.999999	15.848165	18.895914	-0.237821	-57.142857	0.166667	-53.878788	-14.439727	2.783035	31.922925	20.377636	1.634715	-0.1	19.274114	1.546189	-3.040734	-1.333333	-0.013333	0.986667	98.666667	42.780136	-0.556358	45.947474	-82.758621	7.331418	7.931129	7.835116	8.061537	7.805	7.775	7.875	8.413831	-8.413831	7.805	7.570717	7.484853	7.8975	7.744946	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	0	0	0	0	0	0	0	0	0	0	0	7.4375	7.5	7.466667	7.45	-0.263366	0.816577	7.568571	-0.151109	7.602857	-0.002637	0.153623	7.565934	0.0236	0.573007	7.743343	0.3	-33,306,222.343916	-105,517.530332	-15,835,121
2014-10-21T00:00:00	ZYLOG	INE225I01026	EQ	7.35	7.65	7.2	7.4	87,227	1,440	CASH	NSE	2,014	oct	19.345905	57.370377	1	14.85	1.0625	8.7	664	6.9	655	55.08	0.45	233.4	null	null	1.436475	8	0.438547	817.992521	1,635.98443	7	2.00148	0.869232	0.898708	817.991909	2.720294	2.049284	0.999999	15.250545	18.638797	-0.277885	0	0.111111	-64.052288	-14.439727	7.481478	32.916808	21.115703	1.66795	-0.05	18.176096	1.435747	-3.544273	-0.671141	-0.006711	0.993289	99.328859	42.780136	-0.551799	37.991594	-82.758621	7.303787	7.896863	7.784905	8.052616	7.78	7.775	7.875	8.363277	-8.363277	7.78	7.507332	7.45353	7.871042	7.718817	0	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	7.4	7.425	7.416667	7.4125	-0.31285	0.824728	7.522857	-0.428136	7.62	-0.007473	0.07746	7.515385	0.006	0.564221	7.62461	0.45	-33,315,914.232805	-105,714.838215	-15,835,121
2014-10-22T00:00:00	ZYLOG	INE225I01026	EQ	7.5	7.5	7.2	7.25	88,963	1,440	CASH	NSE	2,014	oct	19.043747	63.357183	1	14.7	1.041667	8.7	664	6.9	655	54	0.3	232.6	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	14.695611	18.208582	-0.287179	0	-0.833333	-89.083479	-18.478381	7.481478	34.495225	20.285996	1.54881	-0.05	17.461896	1.333194	-3.668222	-0.684932	-0.006849	0.993151	99.315068	40.760809	-0.547682	37.487015	-93.103448	7.261276	7.85513	7.732303	8.041201	7.753333	7.775	7.875	8.314746	-8.314746	7.753333	7.43766	7.400631	7.84375	7.684624	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	7.3625	7.35	7.316667	7.3	-0.137447	0.825668	7.444286	-0.900288	7.648571	-0.015714	0.067823	7.428571	0.0046	0.545348	7.522044	0.3	-33,375,222.899472	-115,056.054633	-15,924,084
2014-10-23T00:00:00	ZYLOG	INE225I01026	EQ	7.65	7.65	7.35	7.45	18,173	1,440	CASH	NSE	2,014	oct	18.648031	58.941602	1	15	1.040816	8.7	664	6.9	655	56.2275	0.3	232.7	null	null	1.437366	8	0.393083	859.931863	1,719.863145	7	2.008214	0.872156	0.919503	859.931282	2.729469	2.339211	0.999999	13.77284	17.605358	-0.254487	0	-0.666667	-28.082596	-10.957892	1.776813	31.836737	19.202563	1.438181	0.25	18.532089	1.387966	-3.264266	3.472222	0.034722	1.034722	103.472222	44.521054	-0.543274	39.248874	-79.310345	7.249001	7.828992	7.675013	8.038155	7.756667	7.775	7.875	8.268156	-8.268156	7.756667	7.393632	7.392333	7.817708	7.665054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.525	7.5	7.483333	7.475	0.654262	0.823658	7.434286	-0.86252	7.63	-0.015055	0.067823	7.419231	0.0046	0.534966	7.180754	0.4	-33,381,280.566138	-110,345.259413	-15,905,911
2014-10-27T00:00:00	ZYLOG	INE225I01026	EQ	7.5	7.7	7.5	7.55	128,386	1,440	CASH	NSE	2,014	oct	18.222841	-41.664664	1	15.2	1.026667	8.7	664	6.9	655	57.75	0.2	233	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	12.798071	17.081947	-0.200962	0	0.25	6.60767	-7.290781	0.12607	36.636744	18.53623	1.335454	-0.8	18.583026	1.338825	-2.588556	-9.580838	-0.095808	0.904192	90.419162	46.35461	-0.538255	38.833335	-72.413793	7.251582	7.810993	7.611784	8.034521	7.766667	7.775	7.875	8.22343	-8.22343	7.766667	7.387609	7.404919	7.790208	7.65172	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	0	0	0	0	0	0	0	0	0	0	0	7.5625	7.6	7.583333	7.575	0.590883	0.810974	7.434286	-0.893993	7.637143	-0.015604	0.096954	7.418681	0.0094	0.514611	6.816046	0.25	-33,445,473.566138	-118,811.774149	-15,777,525
2014-10-28T00:00:00	ZYLOG	INE225I01026	EQ	7.5	7.6	7.3	7.4	112,331	1,440	CASH	NSE	2,014	oct	17.812246	-42.51576	1	14.9	1.041096	8.7	664	7.2	673	55.48	0.3	233.5	null	null	1.436475	8	0.438547	817.992521	1,635.98443	7	2.00148	0.869232	0.898708	817.991909	2.720294	2.049284	0.999999	12.407991	16.949759	-0.14391	0	-0.333333	-43.014493	-11.989467	7.336949	37.289833	20.601929	1.440064	-0.5	17.785465	1.243195	-1.86338	-6.329114	-0.063291	0.936709	93.670886	44.005266	-0.533104	39.806075	-82.758621	7.236352	7.784477	7.569137	8.02796	7.783333	7.775	7.875	8.180493	-8.180493	7.783333	7.390147	7.390355	7.760625	7.628065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.45	7.45	7.433333	7.425	0.899645	0.799317	7.387143	-1.277925	7.677143	-0.022308	0.096954	7.364835	0.0094	0.499282	6.747055	0.3	-33,482,917.232805	-123,388.171921	-15,889,856
2014-10-29T00:00:00	ZYLOG	INE225I01026	EQ	7.3	7.55	7.3	7.3	65,030	1,440	CASH	NSE	2,014	oct	17.373718	-29.413142	1	14.85	1.034247	8.7	664	7.2	673	55.115	0.25	233.25	null	null	1.434657	8	0.526078	740.150302	1,480.299928	7	1.987874	0.863323	0.850437	740.149626	2.701851	1.616561	0.999999	12.045773	16.923684	-0.212179	0	0	-59.393939	-15.079476	7.336949	39.523672	19.837838	1.337203	-0.5	17.125832	1.154395	-2.754202	-6.410256	-0.064103	0.935897	93.589744	42.460262	-0.528075	35.80355	-89.655172	7.211218	7.753221	7.536299	8.022768	7.775	7.775	7.875	8.139273	-8.139273	7.775	7.380709	7.361013	7.727917	7.596882	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.3625	7.425	7.383333	7.3625	0.926552	0.821858	7.294286	-2.095713	7.77	-0.036593	0.106771	7.257692	0.0114	0.481476	6.595565	0.25	-33,547,947.232805	-134,734.591745	-15,954,886
2014-10-30T00:00:00	ZYLOG	INE225I01026	EQ	7.35	7.9	7.25	7.45	321,260	1,440	CASH	NSE	2,014	oct	16.892627	-13.034709	1	15.15	1.089655	8.7	664	7.2	673	57.275	0.65	232.4	null	null	1.437366	8	0.393083	859.931863	1,719.863145	7	2.008214	0.872156	0.919503	859.931282	2.729469	2.339211	0.999999	11.668726	16.439349	-0.234295	0	0.153846	-16.573209	-8.902999	6.767105	49.948831	17.971542	1.241688	-0.15	20.580392	1.421939	-3.047357	-1.973684	-0.019737	0.980263	98.026316	45.5485	-0.522637	36.463342	-79.310345	7.208323	7.733658	7.519003	8.011835	7.746667	7.8	7.875	8.099702	-8.099702	7.746667	7.379134	7.364046	7.69625	7.575914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.4875	7.575	7.533333	7.5125	0.222137	0.819389	7.225714	-2.856125	7.874286	-0.04989	0.08124	7.175824	0.0066	0.493514	6.624344	0.65	-33,671,508.771266	-166,442.744661	-15,633,626
2014-10-31T00:00:00	ZYLOG	INE225I01026	EQ	7.6	7.75	7.45	7.5	100,237	1,440	CASH	NSE	2,014	oct	16.420035	21.218404	1	15.2	1.040268	8.7	664	7.2	673	57.7375	0.3	231.5	null	null	1.438245	8	0.346635	904.021484	1,808.042414	7	2.014903	0.875061	0.938	904.020931	2.738613	2.706014	0.999999	11.31861	15.989609	-0.216987	0	-0.333333	10.268949	-6.844464	6.767105	36.176128	17.168724	1.152996	0.05	19.661033	1.320371	-2.83786	0.671141	0.006711	1.006711	100.671141	46.577768	-0.516648	30.909598	-73.913043	7.213039	7.718583	7.518611	8.00136	7.716667	7.575	7.775	8.061714	-8.061714	7.716667	7.392348	7.377229	7.67	7.56	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.575	7.6	7.566667	7.55	-0.14804	0.829686	7.327143	-1.42895	7.651429	-0.024945	0.086023	7.302198	0.0074	0.479691	6.395883	0.3	-33,738,333.437933	-185,545.497096	-15,533,389
2014-11-03T00:00:00	ZYLOG	INE225I01026	EQ	7.5	8.4	7.35	8.1	434,183	1,440	CASH	NSE	2,014	nov	16.008571	56.298929	1	15.75	1.142857	8.7	664	7.2	673	61.74	1.05	231.15	null	null	1.447961	9	-0.243544	1,647.234189	3,294.468075	8	2.091864	0.908485	0.96989	1,647.233886	2.84605	-3.982398	1	12.462492	16.130656	-0.169551	50	0.571429	205.285592	14.131359	27.332963	54.43891	14.6945	1.070639	0.7	25.748873	1.876059	-2.219146	9.459459	0.094595	1.094595	109.459459	57.06568	-0.508334	42.222373	-25	7.293282	7.743191	7.542941	8.002209	7.705	7.675	7.8	7.15	7.15	7.705	7.484702	7.498925	7.647708	7.584731	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	7.8375	7.875	7.95	7.9875	-0.156774	0.788009	7.542857	0.346289	7.464286	0.006044	0.282843	7.548901	0.08	0.520428	6.425032	1.05	-33,552,255.009362	-117,285.714266	-15,099,206
2014-11-05T00:00:00	ZYLOG	INE225I01026	EQ	8.2	8.95	7.95	8.55	496,251	1,440	CASH	NSE	2,014	nov	15.700258	85.09874	1	16.9	1.125786	8.7	664	7.2	673	71.1525	1	231.9	null	null	1.454366	9	-0.641167	2,583.37731	5,166.754427	8	2.145931	0.931966	0.767401	2,583.377117	2.924038	-1.196881	1	14.39338	16.51157	-0.072115	57.142857	0.35	311.523725	25.883754	39.494921	67.944915	12.802235	0.994165	1.15	29.51565	2.292055	-0.944584	15.540541	0.155405	1.155405	115.540541	62.941877	-0.496682	45.092662	-22.857143	7.423055	7.795243	7.567757	8.011018	7.73	7.9	8.075	7.175	7.175	7.73	7.679633	7.688137	7.628542	7.639247	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.4125	8.45	8.483333	8.5	0.043445	0.80259	7.854286	2.617413	7.26	0.045714	0.471805	7.9	0.2226	0.554683	6.487517	1	-33,453,004.809362	-47,119.310902	-14,602,955
2014-11-07T00:00:00	ZYLOG	INE225I01026	EQ	8.6	8.7	8.05	8.4	256,130	1,440	CASH	NSE	2,014	nov	15.478612	117.764997	1	16.75	1.080745	8.7	664	7.2	673	70.035	0.65	232.45	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	16.186347	16.865276	0.009295	57.142857	-0.307692	182.709892	19.988599	39.494921	66.937789	11.743644	0.923153	1	27.07506	2.128337	0.121716	13.513514	0.135135	1.135135	113.513514	59.9943	-0.482708	46.664608	-31.428571	7.522583	7.83426	7.592208	8.015688	7.748333	7.9	8.075	7.246	7.246	7.748333	7.902423	7.82717	7.611458	7.682473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.4375	8.375	8.383333	8.3875	0.000537	0.815001	8.077143	4.073088	7.151429	0.071209	0.452769	8.148352	0.205	0.561491	6.684418	0.65	-33,433,302.501669	-7,862.38336	-14,859,085
2014-11-10T00:00:00	ZYLOG	INE225I01026	EQ	8.45	8.8	8.45	8.5	111,166	1,440	CASH	NSE	2,014	nov	15.289716	135.87827	1	17.25	1.04142	8.7	664	7.2	673	74.36	0.35	232.35	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	17.998569	17.425872	0.081731	57.142857	0.142857	159.328358	22.59121	41.557458	71.832905	11.133535	0.857214	1.25	26.967256	2.076313	1.067571	17.241379	0.172414	1.172414	117.241379	61.295605	-0.466521	45.730154	-25.714286	7.625822	7.877211	7.630208	8.018305	7.745	7.9	8.075	7.31416	7.31416	7.745	8.115917	7.967157	7.598333	7.730968	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.55	8.625	8.583333	8.5625	0.031388	0.81391	8.281429	5.205215	7.097143	0.091099	0.387814	8.372527	0.1504	0.549956	6.470071	0.4	-33,512,706.787384	-16,352.96906	-14,747,919
2014-11-11T00:00:00	ZYLOG	INE225I01026	EQ	8.5	8.6	8.1	8.35	202,008	1,440	CASH	NSE	2,014	nov	15.173951	150.291385	1	16.7	1.061728	8.7	664	7.2	673	69.66	0.5	232.45	null	null	1.451604	9	-0.475928	2,115.09049	4,230.180743	8	2.122262	0.921686	0.879484	2,115.090253	2.889637	-1.847938	1	18.530095	17.18913	0.132051	57.142857	-0.3	93.333333	16.471204	25.439927	68.155322	14.981304	1.145984	0.9	25.204559	1.928005	1.718385	12.080537	0.120805	1.120805	112.080537	58.235602	-0.449011	47.571523	-34.285714	7.701078	7.907713	7.677375	8.020111	7.748333	7.9	8.075	7.379594	7.379594	7.748333	8.276436	8.062258	7.593125	7.77	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	8.3875	8.35	8.35	8.35	0.331112	0.803357	8.41	5.735528	7.104286	0.10044	0.156844	8.51044	0.0246	0.546388	6.543566	0.5	-33,512,706.787384	-18,339.756932	-14,949,927
2014-11-12T00:00:00	ZYLOG	INE225I01026	EQ	8.3	8.5	8	8.1	247,324	1,440	CASH	NSE	2,014	nov	15.316912	163.972547	1	16.5	1.0625	8.55	690	7.2	673	68	0.5	231.85	null	null	1.447961	9	-0.243544	1,647.234189	3,294.468075	8	2.091864	0.908485	0.96989	1,647.233886	2.84605	-3.982398	1	18.72038	16.985462	0.183654	57.142857	-0.4	58.003766	6.89318	21.194085	60.358224	15.31135	1.164128	0.55	23.547027	1.79029	2.383924	7.284768	0.072848	1.072848	107.284768	53.44659	-0.431248	47.035446	-48.571429	7.73842	7.920119	7.728	8.021297	7.728333	7.9	8.075	7.44241	7.44241	7.728333	8.350135	8.099626	7.594167	7.792688	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	8.225	8.25	8.2	8.175	1.099326	0.789711	8.447143	5.623305	7.167143	0.098462	0.156844	8.545604	0.0246	0.543074	6.704621	0.5	-33,661,101.187384	-64,701.683158	-15,197,251
2014-11-13T00:00:00	ZYLOG	INE225I01026	EQ	7.95	8.3	7.8	8.2	155,396	1,440	CASH	NSE	2,014	nov	15.807409	172.476828	1	16.1	1.064103	8.55	690	7.2	673	64.74	0.5	231.7	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	18.308859	16.502235	0.225	57.142857	0.5	35.362319	10.078589	12.959081	58.679086	16.944204	1.280976	0.8	21.989677	1.662412	2.912621	10.810811	0.108108	1.108108	110.810811	55.039294	-0.413052	51.281882	-42.857143	7.785091	7.938176	7.7705	8.022425	7.723333	7.9	8.075	7.502713	7.502713	7.723333	8.368358	8.149761	7.603958	7.823118	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	-100	0	0	0	0	8.0625	8.05	8.1	8.125	1.626646	0.758094	8.49	5.498563	7.238571	0.096264	0.142829	8.586264	0.0204	0.539998	6.585337	0.5	-33,567,863.587384	-48,119.445418	-15,041,855
2014-11-14T00:00:00	ZYLOG	INE225I01026	EQ	8.1	8.95	8.05	8.7	431,726	1,440	CASH	NSE	2,014	nov	16.637934	177.535624	1	17	1.111801	8.7	696	7.2	673	72.0475	0.9	232.4	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	19.121237	16.447038	0.274679	100	0.666667	96.899225	24.067014	29.682152	66.308123	15.018719	1.189478	1.4	27.697943	2.193668	3.534604	19.178082	0.191781	1.191781	119.178082	62.033507	-0.393032	52.391483	-14.705882	7.890096	7.987326	7.814738	8.034321	7.746667	8	8.1	7.560605	7.560605	7.746667	8.41459	8.283492	7.623125	7.886129	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	8.45	8.5	8.566667	8.6	0.651656	0.793271	8.617143	5.704359	7.318571	0.09989	0.213542	8.717033	0.0456	0.565712	6.502437	0.9	-33,375,985.365161	24,090.853948	-14,610,129
2014-11-17T00:00:00	ZYLOG	INE225I01026	EQ	8.7	9.75	8.7	9.2	535,493	1,440	CASH	NSE	2,014	nov	17.459341	182.787434	1	18.45	1.12069	9.2	697	7.2	673	84.825	1.05	234	null	null	1.462526	10	-0.974844	4,948.56458	9,897.129059	9	2.219203	0.963788	0.22289	4,948.564479	3.03315	-0.228642	1	20.89504	16.846555	0.357372	71.428571	0.47619	167.658276	34.962664	43.954479	71.727523	13.14233	1.104515	1.75	33.75644	2.836978	4.559208	23.489933	0.234899	1.234899	123.489933	67.481332	-0.370047	50.676581	-22	8.047796	8.065563	7.882779	8.089436	7.8	8.25	8.5	7.616181	7.616181	7.8	8.545674	8.490146	7.652917	7.979892	0	0	0	0	0	0	0	0	-100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	9.0875	9.225	9.216667	9.2125	0.824793	0.854298	8.86	6.731024	7.325714	0.118022	0.4005	8.978022	0.1604	0.600304	6.525044	1.05	-33,401,485.031828	43,327.823026	-14,074,636
2014-11-18T00:00:00	ZYLOG	INE225I01026	EQ	9.1	9.1	7.4	7.9	1,396,612	1,440	CASH	NSE	2,014	nov	17.844822	187.22149	1	16.5	1.22973	9.2	697	7.2	673	67.34	1.7	234.3	null	null	1.444884	8	-0.046002	1,348.64135	2,697.282328	7	2.066863	0.897627	0.998941	1,348.640979	2.810694	-21.715113	1	19.847119	16.127555	0.384295	71.428571	-0.705882	-0.195503	-3.720026	6.224154	50.787263	24.21525	2.325621	0.4	27.429712	2.634337	4.888291	5.333333	0.053333	1.053333	105.333333	48.139987	-0.348845	44.846056	-74	8.028268	8.054881	7.926246	8.087959	7.81	8.25	8.5	9.75	-9.75	7.81	8.57143	8.433805	7.686042	7.986344	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	8.375	8.25	8.133333	8.075	1.163555	0.78496	8.732857	5.404972	7.502857	0.094615	0.470744	8.827473	0.2216	0.685997	8.683502	1.8	-33,976,560.56124	-135,719.978348	-15,471,248
2014-11-19T00:00:00	ZYLOG	INE225I01026	EQ	7.8	8.15	7.6	7.7	339,106	1,440	CASH	NSE	2,014	nov	18.006199	199.173906	1	15.75	1.072368	9.2	697	7.2	673	61.94	0.55	234.35	null	null	1.441649	8	0.153374	1,104.174222	2,208.347992	7	2.04122	0.886491	0.988168	1,104.17377	2.774887	6.442872	1	18.87405	15.459912	0.385897	71.428571	-0.181818	-60.796646	-8.084799	6.224154	48.593737	22.80857	2.159505	-0.4	25.836302	2.44617	4.896698	-4.938272	-0.049383	0.950617	95.061728	45.957601	-0.329902	43.789254	-82	7.985671	8.031986	7.958268	8.086144	7.811667	8.25	8.5	9.75	-9.75	7.811667	8.471141	8.346614	7.720417	7.979247	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.8125	7.875	7.816667	7.7875	0.578077	0.783728	8.522857	3.377164	7.755714	0.059011	0.54626	8.581868	0.2984	0.676283	8.782891	0.55	-34,192,355.288513	-265,290.58501	-15,810,354
2014-11-20T00:00:00	ZYLOG	INE225I01026	EQ	7.75	8.15	7.65	7.7	212,971	1,440	CASH	NSE	2,014	nov	18.350711	213.194204	0	15.8	1.065359	9.2	697	7.2	673	62.3475	0.5	234.55	null	null	1.441649	8	0.153374	1,104.174222	2,208.347992	7	2.04122	0.886491	0.988168	1,104.17377	2.774887	6.442872	1	17.970486	14.819606	0.427564	71.428571	-0.1	-69.415808	-8.084799	6.224154	51.117415	21.581204	2.005255	-0.85	24.446008	2.271443	5.442676	-9.94152	-0.099415	0.900585	90.05848	45.957601	-0.312962	41.608511	-82	7.947204	8.010567	7.983137	8.08365	7.818333	8.325	8.5	9.703	-9.703	7.818333	8.301134	8.268911	7.756458	7.972043	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.8125	7.9	7.833333	7.8	0.572428	0.783034	8.29	1.07653	8.045714	0.018791	0.60531	8.308791	0.3664	0.663691	8.619363	0.5	-34,362,732.088513	-348,390.216371	-15,810,354
2014-11-21T00:00:00	ZYLOG	INE225I01026	EQ	7.9	7.9	7.45	7.55	253,528	1,440	CASH	NSE	2,014	nov	19.030442	223.985258	1	15.35	1.060403	9.2	697	7.2	673	58.855	0.45	234.65	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	16.767663	14.043136	0.395192	71.428571	-0.777778	-111.523046	-11.571762	1.13096	46.035106	22.714546	2.062023	-0.85	23.234208	2.109197	5.039235	-10.119048	-0.10119	0.89881	89.880952	44.214119	-0.29827	41.742766	-91.666667	7.893781	7.980853	7.984079	8.080858	7.821667	8.35	8.55	9.65694	-9.65694	7.821667	8.099547	8.172554	7.793958	7.954731	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.7	7.675	7.633333	7.6125	0.633777	0.781183	8.028571	-1.290511	8.321429	-0.022527	0.60531	8.006044	0.3664	0.648427	8.588441	0.45	-34,503,580.977402	-395,529.237814	-16,063,882
2014-11-24T00:00:00	ZYLOG	INE225I01026	EQ	7.55	7.95	7.5	7.65	226,433	1,440	CASH	NSE	2,014	nov	19.586533	234.086504	1	15.45	1.06	9.2	697	7.2	673	59.625	0.45	235	null	null	1.440814	8	0.20257	1,050.323033	2,100.645589	7	2.034706	0.883661	0.979268	1,050.322557	2.765863	4.834219	1	15.740758	14.101625	0.325962	57.142857	0.222222	-102.772074	-8.613496	2.390992	47.250809	21.563413	1.914735	-0.85	22.619831	2.00854	4.159509	-10	-0.1	0.9	90	45.693252	-0.285212	38.981077	-87.5	7.858085	7.959508	7.977018	8.077206	7.833333	8.375	8.55	9.611801	-9.611801	7.833333	7.918583	8.105447	7.832917	7.943656	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.6625	7.725	7.7	7.6875	0.310666	0.775839	7.797143	-3.421083	8.574286	-0.05978	0.114018	7.737363	0.013	0.634254	8.290901	0.45	-34,579,058.644068	-402,871.800724	-15,837,449
2014-11-25T00:00:00	ZYLOG	INE225I01026	EQ	7.6	7.8	7.1	7.25	172,956	1,440	CASH	NSE	2,014	nov	19.748943	251.351805	1	14.9	1.098592	9.2	697	7.25	682	55.38	0.7	235.05	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	15.169211	14.781296	0.24359	-42.857143	-0.5	-141.693462	-17.981352	7.739104	41.416844	24.347625	2.177968	-1.1	20.849753	1.865073	3.113733	-13.173653	-0.131737	0.868263	86.826347	41.009324	-0.27486	33.251109	-94.339623	7.776032	7.913733	7.965817	8.073347	7.835	8.225	8.425	9.567565	-9.567565	7.835	7.731955	7.973498	7.870208	7.906022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.4375	7.45	7.383333	7.35	-0.269982	0.767023	7.544286	-5.105288	8.705714	-0.089341	0.169115	7.454945	0.0286	0.63895	8.813105	0.7	-34,677,890.644068	-400,697.412757	-16,010,405
2014-11-26T00:00:00	ZYLOG	INE225I01026	EQ	7.1	7.3	7	7.1	179,692	1,440	CASH	NSE	2,014	nov	19.989129	269.584579	1	14.3	1.042857	9.2	697	7.1	704	51.1	0.3	233.8	null	null	1.430872	8	0.684547	605.98395	1,211.967074	7	1.960095	0.851258	0.728969	605.983125	2.664583	1.064893	0.999999	14.809471	15.497909	0.140385	-50	0	-149.137001	-21.241746	10.132846	33.657124	24.660848	2.122399	-1	20.122973	1.731854	1.797587	-12.345679	-0.123457	0.876543	87.654321	39.379127	-0.267275	30.332813	-96.363636	7.683306	7.861234	7.948145	8.044277	7.793333	8.15	8.375	9.468863	-9.468863	7.793333	7.539349	7.830399	7.902083	7.858602	0	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	7.125	7.15	7.133333	7.125	0.327956	0.834899	7.341429	-5.972296	8.701429	-0.104615	0.234521	7.236813	0.055	0.614739	8.658301	0.3	-34,737,787.977402	-382,439.095308	-16,190,097
2014-11-27T00:00:00	ZYLOG	INE225I01026	EQ	7.05	7.45	7.05	7.3	98,656	1,440	CASH	NSE	2,014	nov	20.825788	278.574626	1	14.5	1.056738	9.2	697	7.1	704	52.5225	0.4	233.2	null	null	1.434657	8	0.526078	740.150302	1,480.299928	7	1.987874	0.863323	0.850437	740.149626	2.701851	1.616561	0.999999	14.158985	16.078777	0.056731	-50	0.625	-106.353351	-14.695001	5.702663	36.878881	23.485348	1.970799	-0.9	20.951277	1.75815	0.72678	-10.97561	-0.109756	0.890244	89.02439	42.6525	-0.261358	31.924474	-89.090909	7.624704	7.825026	7.92575	8.033837	7.773333	8.15	8.375	9.320731	-9.320731	7.773333	7.387387	7.741358	7.929792	7.826774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.2125	7.25	7.266667	7.275	0.347758	0.842002	7.21	-6.432776	8.675714	-0.112747	0.201494	7.097253	0.0406	0.599401	8.21097	0.4	-34,713,123.977402	-332,354.956778	-16,091,441
2014-11-28T00:00:00	ZYLOG	INE225I01026	EQ	7.35	7.9	7.15	7.4	221,643	1,440	CASH	NSE	2,014	nov	22.129656	286.346718	1	15.05	1.104895	9.2	697	7.1	704	56.485	0.75	232.8	null	null	1.436475	8	0.438547	817.992521	1,635.98443	7	2.00148	0.869232	0.898708	817.991909	2.720294	2.049284	0.999999	13.608667	16.069381	-0.001603	-50	0.066667	-65.608056	-11.454402	6.454534	38.052166	21.423352	1.830028	-1.3	24.379727	2.082568	-0.020531	-14.942529	-0.149425	0.850575	85.057471	44.272799	-0.2565	33.544532	-85.454545	7.584555	7.797605	7.902159	8.027439	7.76	8.15	8.375	9.181487	-9.181487	7.76	7.297151	7.681777	7.950625	7.802688	0	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	7.45	7.525	7.483333	7.4625	0.348698	0.83871	7.15	-6.271077	8.578571	-0.10989	0.182757	7.04011	0.0334	0.610158	8.245377	0.75	-34,787,004.977402	-305,159.494946	-15,869,798
2014-12-01T00:00:00	ZYLOG	INE225I01026	EQ	7.7	7.7	7.05	7.15	103,394	1,440	CASH	NSE	2,014	dec	22.698962	293.886683	1	14.75	1.092199	9.2	697	7.1	704	54.285	0.65	232.35	null	null	1.431838	8	0.647258	637.05337	1,274.105955	7	1.967112	0.854306	0.762271	637.052585	2.673948	1.177693	0.999999	12.89397	15.807175	-0.079487	-50	-0.846154	-83.675619	-17.713798	3.602914	39.011525	20.965981	1.799312	-2.05	22.53322	1.933813	-1.019569	-22.282609	-0.222826	0.777174	77.717391	41.143101	-0.253316	32.823096	-94.545455	7.517433	7.755824	7.874443	8.017828	7.745	8.15	8.375	9.050598	-9.050598	7.745	7.229253	7.584678	7.963333	7.763333	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	7.4	7.375	7.3	7.2625	0.325491	0.848349	7.035714	-6.519802	8.521429	-0.114286	0.106771	6.921429	0.0114	0.613004	8.57348	0.65	-34,858,585.43894	-289,067.907872	-15,973,192
2014-12-02T00:00:00	ZYLOG	INE225I01026	EQ	7.3	7.45	7	7.2	103,709	1,440	CASH	NSE	2,014	dec	22.594967	308.986588	1	14.45	1.064286	9.2	697	7.1	704	52.15	0.45	232.1	null	null	1.43279	8	0.608351	669.715755	1,339.430764	7	1.974081	0.857332	0.793668	669.715009	2.683282	1.304621	0.999999	12.125101	15.21698	-0.202564	-78.571429	-0.222222	-84.8319	-15.948391	2.129806	40.410355	20.439236	1.720789	-0.7	21.328815	1.795683	-2.598898	-8.860759	-0.088608	0.911392	91.139241	42.025804	-0.251328	34.803062	-92.727273	7.463408	7.719964	7.853933	8.011616	7.736667	8.15	8.375	8.927562	-8.927562	7.736667	7.181539	7.50932	7.9675	7.728172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	7.2375	7.225	7.216667	7.2125	0.249217	0.855224	6.932857	-6.855187	8.495714	-0.12022	0.107703	6.812637	0.0116	0.601361	8.352231	0.45	-34,870,108.661162	-259,872.56497	-15,869,483
2014-12-03T00:00:00	ZYLOG	INE225I01026	EQ	7.15	7.3	7.05	7.2	88,708	1,440	CASH	NSE	2,014	dec	22.168874	-26.834909	1	14.35	1.035461	9.2	697	7.1	704	51.465	0.25	231.9	null	null	1.43279	8	0.608351	669.715755	1,339.430764	7	1.974081	0.857332	0.793668	669.715009	2.683282	1.304621	0.999999	11.411151	15.266194	-0.359615	-78.571429	0.2	-79.968701	-15.948391	2.129806	41.126573	19.805869	1.597876	-0.5	20.667881	1.66742	-4.619565	-6.493506	-0.064935	0.935065	93.506494	42.025804	-0.250291	35.39929	-92.727273	7.415032	7.686418	7.847945	8.006057	7.73	8.15	8.375	8.811908	-8.811908	7.73	7.151809	7.444109	7.964167	7.693548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	100	0	0	7.175	7.175	7.183333	7.1875	0.233347	0.860057	6.87	-6.780697	8.415714	-0.118901	0.089443	6.751099	0.008	0.576263	8.003659	0.25	-34,852,367.061162	-218,659.182421	-15,869,483
2014-12-04T00:00:00	ZYLOG	INE225I01026	EQ	7.25	7.35	7.15	7.2	117,950	1,440	CASH	NSE	2,014	dec	21.654574	-11.730767	1	14.5	1.027972	9.2	697	7.1	704	52.5525	0.2	231.7	null	null	1.43279	8	0.608351	669.715755	1,339.430764	7	1.974081	0.857332	0.793668	669.715009	2.683282	1.304621	0.999999	10.861608	15.878324	-0.404487	-78.571429	-0.25	-65.599051	-15.948391	3.717545	35.927623	19.290857	1.483742	-0.5	20.780529	1.598319	-5.204982	-6.493506	-0.064935	0.935065	93.506494	42.025804	-0.249991	35.609612	-92.727273	7.371802	7.655036	7.841502	8.000535	7.723333	8.15	8.375	8.703194	-8.703194	7.723333	7.13676	7.387919	7.95375	7.659355	0	0	0	0	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	7.2375	7.25	7.233333	7.225	0.246877	0.863011	6.907143	-5.523516	8.164286	-0.096703	0.087178	6.81044	0.0076	0.549388	7.630382	0.2	-34,911,342.061162	-200,685.827523	-15,869,483
2014-12-05T00:00:00	ZYLOG	INE225I01026	EQ	7.15	7.25	7.05	7.1	85,198	1,440	CASH	NSE	2,014	dec	21.265013	6.486055	1	14.3	1.028369	9.2	697	7.1	711	51.1125	0.2	231.4	null	null	1.430872	8	0.684547	605.98395	1,211.967074	7	1.960095	0.851258	0.728969	605.983125	2.664583	1.064893	0.999999	10.101196	14.974158	-0.442949	-78.571429	-0.25	-83.225249	-18.983505	0.215838	23.807476	20.127387	1.47776	-0.45	20.214459	1.484153	-5.708385	-5.960265	-0.059603	0.940397	94.039735	40.508248	-0.250569	34.593691	-95.238095	7.320768	7.619227	7.80651	7.992999	7.713333	7.5	8.05	8.601002	-8.601002	7.713333	7.120873	7.321602	7.933333	7.61914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.1375	7.15	7.133333	7.125	0.551274	0.865962	7.032857	-3.107292	7.738571	-0.054286	0.04	6.978571	0.0016	0.524431	7.386356	0.2	-34,953,941.061162	-188,643.152562	-15,954,681
2014-12-08T00:00:00	ZYLOG	INE225I01026	EQ	7.15	7.25	7.05	7.1	59,631	1,440	CASH	NSE	2,014	dec	21.150508	14.492918	1	14.3	1.028369	9.2	697	7.1	712	51.1125	0.2	231.25	null	null	1.430872	8	0.684547	605.98395	1,211.967074	7	1.960095	0.851258	0.728969	605.983125	2.664583	1.064893	0.999999	9.395099	14.134575	-0.485256	-71.428571	-0.25	-78.569564	-18.983505	0.215838	40.164151	19.553761	1.372206	-0.55	19.638353	1.378142	-6.25982	-7.189542	-0.071895	0.928105	92.810458	40.508248	-0.251808	31.914258	-91.304348	7.275187	7.585729	7.755844	7.987524	7.708333	7.4	7.575	8.504942	-8.504942	7.708333	7.104194	7.264665	7.89875	7.57957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	7.1375	7.15	7.133333	7.125	0.381857	0.868621	7.032857	-2.604847	7.624286	-0.045495	0.04899	6.987363	0.0024	0.501258	7.059966	0.2	-34,983,756.561162	-176,053.976209	-15,954,681
2014-12-09T00:00:00	ZYLOG	INE225I01026	EQ	7.2	7.2	6.85	6.9	80,666	1,440	CASH	NSE	2,014	dec	21.244376	20.311281	1	14.05	1.051095	9.2	697	6.9	713	49.32	0.35	230.7	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	9.228469	13.599478	-0.518269	-92.857143	-0.857143	-116.766982	-25.244874	7.062279	45.967609	21.469799	1.474191	-0.35	18.637322	1.279704	-6.70398	-4.827586	-0.048276	0.951724	95.172414	37.377563	-0.254174	30.049727	-96.153846	7.209595	7.541488	7.689113	7.973122	7.69	7.3	7.5	8.414645	-8.414645	7.69	7.066277	7.179778	7.851875	7.527419	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	7.0375	7.025	6.983333	6.9625	0.431786	0.876653	6.975714	-2.604847	7.567143	-0.045495	0.109545	6.93022	0.012	0.490453	7.108021	0.35	-35,041,375.132591	-173,232.1335	-16,035,347
2014-12-10T00:00:00	ZYLOG	INE225I01026	EQ	6.9	7.25	6.9	6.9	100,204	1,440	CASH	NSE	2,014	dec	21.412872	25.366281	1	14.15	1.050725	9.2	697	6.9	714	50.025	0.35	230.05	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	8.927083	12.847373	-0.557692	-92.857143	0	-104.027778	-25.244874	5.009065	42.099116	20.35256	1.368892	-0.2	18.410875	1.238296	-7.235529	-2.816901	-0.028169	0.971831	97.183099	37.377563	-0.257386	29.547935	-95.454545	7.150905	7.500102	7.618095	7.956301	7.668333	7.275	7.4	8.289474	-8.289474	7.668333	7.016497	7.106824	7.799792	7.476452	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	80	80	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	6.9875	7.075	7.016667	6.9875	1.586449	0.886791	6.941429	-2.403752	7.487143	-0.041978	0.12	6.899451	0.0144	0.480421	6.962624	0.35	-35,141,579.132591	-188,212.458437	-16,035,347
2014-12-11T00:00:00	ZYLOG	INE225I01026	EQ	6.9	7.1	6.9	6.95	49,537	1,440	CASH	NSE	2,014	dec	21.630518	26.441475	1	14	1.028986	9.2	697	6.9	714	48.99	0.2	229.6	null	null	1.427892	7	0.785796	521.575343	1,043.149728	6	1.938742	0.841985	0.618486	521.574385	2.636285	0.787083	0.999998	8.647225	12.193991	-0.538462	-78.571429	0.25	-110.928962	-22.499883	5.009065	47.725749	19.72103	1.271114	-0.35	17.839594	1.149846	-7.026349	-4.794521	-0.047945	0.952055	95.205479	38.750059	-0.261038	27.035247	-90.909091	7.104743	7.464611	7.565087	7.944739	7.653333	7.275	7.4	8.174316	-8.174316	7.653333	6.973102	7.053522	7.743958	7.430108	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.9625	7	6.983333	6.975	0.414246	0.892425	6.921429	-2.202598	7.421429	-0.038462	0.091652	6.882967	0.0084	0.460391	6.624331	0.2	-35,166,347.632591	-185,111.436053	-15,985,810
2014-12-12T00:00:00	ZYLOG	INE225I01026	EQ	7.1	7.25	6.75	6.9	192,270	1,440	CASH	NSE	2,014	dec	21.892973	31.514069	1	14	1.074074	9.2	697	6.9	716	48.9375	0.5	229.2	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	8.387356	11.778284	-0.491667	-100	-0.4	-111.97411	-24.286932	5.009065	34.226756	18.200538	1.18032	-0.5	16.464161	1.067715	-6.469298	-6.756757	-0.067568	0.932432	93.243243	37.856534	-0.265117	25.346046	-86.956522	7.057457	7.428185	7.51369	7.93371	7.64	7.15	7.325	8.068371	-8.068371	7.64	6.936272	6.999383	7.684167	7.381505	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	7	7	6.966667	6.95	-0.215215	0.897566	6.92	-1.74352	7.315714	-0.03044	0.07746	6.88956	0.006	0.46322	6.713337	0.5	-35,243,255.632591	-191,485.250892	-16,178,080
2014-12-15T00:00:00	ZYLOG	INE225I01026	EQ	6.8	7.15	6.8	6.95	124,284	1,440	CASH	NSE	2,014	dec	22.178568	36.680012	1	13.95	1.051471	9.2	697	6.9	716	48.62	0.35	228.7	null	null	1.427892	7	0.785796	521.575343	1,043.149728	6	1.938742	0.841985	0.618486	521.574385	2.636285	0.787083	0.999998	8.14605	11.47776	-0.465064	-71.428571	0.428571	-99.519693	-21.275373	5.009065	38.507375	17.200801	1.096011	-0.2	15.559801	0.991449	-6.1645	-2.797203	-0.027972	0.972028	97.202797	39.362314	-0.269278	27.46361	-82.608696	7.021664	7.397334	7.462262	7.921132	7.623333	7.15	7.325	7.936534	-7.936534	7.623333	6.91368	6.962713	7.620417	7.336989	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	6.925	6.975	6.966667	6.9625	-0.363849	0.903096	6.895714	-1.768681	7.297143	-0.030879	0.024495	6.864835	0.0006	0.455133	6.548677	0.35	-35,261,010.489734	-182,334.243244	-16,053,796
2014-12-16T00:00:00	ZYLOG	INE225I01026	EQ	7.15	7.3	6.55	6.6	119,087	1,440	CASH	NSE	2,014	dec	22.480906	38.117629	1	13.85	1.114504	9.2	697	6.6	718	47.815	0.75	227.8	null	null	1.420425	7	0.950233	367.548275	735.095189	6	1.88707	0.819544	0.311541	367.546914	2.569047	0.327858	0.999996	8.697112	11.428048	-0.458654	-85.714286	-0.733333	-143.373494	-33.434392	15.860924	40.365547	19.015694	1.267725	-0.6	13.80934	0.920631	-6.138996	-8.333333	-0.083333	0.916667	91.666667	33.282804	-0.274561	23.348279	-96.296296	6.946338	7.345893	7.393409	7.892236	7.593333	7	7.225	7.81788	-7.81788	7.593333	6.863082	6.868846	7.553125	7.270968	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.9	6.925	6.816667	6.7625	-0.764252	0.902743	6.768571	-2.57343	7.352857	-0.044945	0.131909	6.723626	0.0174	0.476195	7.215076	0.75	-35,364,219.223067	-194,853.951336	-16,172,883
2014-12-17T00:00:00	ZYLOG	INE225I01026	EQ	6.75	6.9	6.05	6.3	205,828	1,440	CASH	NSE	2,014	dec	22.787544	34.919809	1	12.95	1.140496	9.2	697	6.3	719	41.745	0.85	226	null	null	1.413379	7	0.999859	272.286873	544.57191	6	1.84055	0.799341	0.016814	272.285037	2.50998	0.016816	0.999993	10.395588	12.002127	-0.450641	-92.857143	-0.529412	-236.842105	-41.740417	32.475769	31.078902	23.821672	1.677173	-0.9	12.142146	0.854872	-6.09608	-12.5	-0.125	0.875	87.5	29.129792	-0.281651	23.958875	-86.486486	6.841515	7.278416	7.330326	7.801032	7.533333	6.85	6.975	7.665735	-7.665735	7.533333	6.758547	6.734086	7.483542	7.187527	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	6.5	6.475	6.416667	6.3875	0.405648	0.90739	6.607143	-3.364615	7.371429	-0.058791	0.255734	6.548352	0.0654	0.502895	7.982466	0.85	-35,448,971.928949	-209,228.424579	-16,378,711
2014-12-18T00:00:00	ZYLOG	INE225I01026	EQ	6.35	6.95	6.35	6.85	117,946	1,440	CASH	NSE	2,014	dec	23.089933	26.989812	1	13.3	1.094488	9.2	697	6.3	719	44.1325	0.6	224.3	null	null	1.425835	7	0.843616	471.940983	943.880907	6	1.924249	0.835691	0.536948	471.939924	2.61725	0.636484	0.999998	11.775704	12.334837	-0.431731	-92.857143	0.833333	-113.615023	-13.723536	29.717219	24.778455	21.667407	1.557375	-0.35	11.739734	0.84381	-5.878502	-4.861111	-0.048611	0.951389	95.138889	43.138232	-0.288259	32.712263	-51.515152	6.816206	7.250777	7.251462	7.752026	7.476667	6.75	6.875	7.439532	-7.439532	7.476667	6.692626	6.717888	7.41625	7.143441	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.625	6.65	6.716667	6.75	0.717137	0.90936	6.63	-2.81844	7.27	-0.049231	0.242074	6.580769	0.0586	0.513403	7.494932	0.65	-35,370,341.262283	-171,069.276549	-16,260,765
2014-12-19T00:00:00	ZYLOG	INE225I01026	EQ	6.85	7.2	6.5	6.8	73,773	1,440	CASH	NSE	2,014	dec	23.444988	18.134605	1	13.7	1.107692	9.2	697	6.3	719	46.8	0.7	222.7	null	null	1.424784	7	0.869397	448.924203	897.847292	6	1.916923	0.832509	0.494113	448.923089	2.607681	0.56834	0.999998	12.123093	12.124097	-0.411218	-85.714286	-0.071429	-57.958601	-15.361432	16.639154	30.914919	19.610626	1.446134	-0.3	14.01552	1.033538	-5.640552	-4.225352	-0.042254	0.957746	95.774648	42.319284	-0.2945	36.213518	-46.428571	6.787954	7.221694	7.18332	7.705985	7.423333	6.75	6.75	7.244997	-7.244997	7.423333	6.668906	6.696756	7.351667	7.099785	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	6.8375	6.85	6.833333	6.825	0.902409	0.904721	6.62	-2.686524	7.23	-0.046923	0.230217	6.573077	0.053	0.526731	7.746047	0.7	-35,380,880.262283	-143,260.28176	-16,334,538
2014-12-22T00:00:00	ZYLOG	INE225I01026	EQ	7	7.05	6.5	6.85	75,711	1,440	CASH	NSE	2,014	dec	23.908308	19.310353	1	13.55	1.084615	9.2	697	6.3	719	45.825	0.55	221.05	null	null	1.425835	7	0.843616	471.940983	943.880907	6	1.924249	0.835691	0.536948	471.939924	2.61725	0.636484	0.999998	12.445669	11.92841	-0.369231	-78.571429	-0.272727	-58.765432	-13.050166	16.639154	31.717896	18.152588	1.342839	-0.25	12.973475	0.959713	-5.114544	-3.521127	-0.035211	0.964789	96.478873	43.474917	-0.300134	39.186334	-38.461538	6.769524	7.197714	7.139638	7.662238	7.368333	6.75	6.7	7.2	-7.2	7.368333	6.680014	6.689402	7.29	7.062796	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.85	6.775	6.8	6.8125	0.871547	0.903685	6.64	-2.29061	7.16	-0.04	0.211187	6.6	0.0446	0.528393	7.71377	0.55	-35,360,231.807737	-112,290.250013	-16,258,827
2014-12-23T00:00:00	ZYLOG	INE225I01026	EQ	6.95	6.95	6.6	6.7	36,037	1,440	CASH	NSE	2,014	dec	25.023711	20.517973	1	13.55	1.05303	9.2	697	6.3	719	45.87	0.35	219.4	null	null	1.422636	7	0.914383	406.203528	812.405825	6	1.902108	0.826075	0.40485	406.202297	2.588436	0.442757	0.999997	12.745204	11.803406	-0.30641	-64.285714	-0.714286	-66.315789	-18.336142	16.639154	33.170963	17.272507	1.246922	-0.2	12.344489	0.891163	-4.301656	-2.898551	-0.028986	0.971014	97.101449	40.831929	-0.305643	38.726634	-50	6.735	7.165603	7.109952	7.613061	7.313333	6.75	6.7	7.2	-7.2	7.313333	6.692489	6.657789	7.231875	7.019677	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.8	6.775	6.75	6.7375	1.162189	0.901899	6.631429	-2.051697	7.097143	-0.035824	0.207364	6.595604	0.043	0.515651	7.696282	0.35	-35,375,676.236309	-94,326.623388	-16,294,864
2014-12-24T00:00:00	ZYLOG	INE225I01026	EQ	6.7	6.85	6.5	6.6	170,717	1,440	CASH	NSE	2,014	dec	26.518439	26.746341	1	13.35	1.053846	9.2	697	6.3	719	44.525	0.35	217.9	null	null	1.420425	7	0.950233	367.548275	735.095189	6	1.88707	0.819544	0.311541	367.546914	2.569047	0.327858	0.999996	13.308873	11.705035	-0.298077	-64.285714	-0.285714	-92.929293	-21.751421	20.636579	22.511517	17.833171	1.257856	-0.3	11.731943	0.827508	-4.214247	-4.347826	-0.043478	0.956522	95.652174	39.124289	-0.311258	37.693719	-56	6.692154	7.129113	7.102705	7.566209	7.263333	6.7	6.675	7.05	-7.05	7.263333	6.687046	6.613979	7.176042	6.973656	0	0	0	0	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	6.6625	6.675	6.65	6.6375	0.595922	0.901532	6.611429	-1.850451	7.031429	-0.032308	0.096954	6.579121	0.0094	0.503819	7.633616	0.35	-35,448,840.66488	-101,682.310369	-16,465,581
2014-12-26T00:00:00	ZYLOG	INE225I01026	EQ	6.7	6.85	6.5	6.65	86,909	1,440	CASH	NSE	2,014	dec	27.196945	21.524646	1	13.35	1.053846	9.2	697	6.3	719	44.525	0.35	216.35	null	null	1.421539	7	0.933474	386.39281	772.784326	6	1.894617	0.822822	0.358644	386.391516	2.578759	0.384203	0.999997	13.832281	11.61369	-0.278526	-7.142857	-0.142857	-76.168582	-19.07007	20.636579	29.127911	16.928543	1.168009	-0.3	11.136814	0.7684	-3.960441	-4.316547	-0.043165	0.956835	95.683453	40.464965	-0.316659	41.720719	-52	6.660518	7.098202	7.083307	7.521307	7.211667	6.7	6.675	6.95	-6.95	7.211667	6.674144	6.586708	7.121667	6.934086	0	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	6.675	6.675	6.666667	6.6625	0.43503	0.902286	6.607143	-1.605121	6.971429	-0.028022	0.092736	6.579121	0.0086	0.492832	7.411002	0.35	-35,461,256.236309	-99,398.017738	-16,378,672
2014-12-29T00:00:00	ZYLOG	INE225I01026	EQ	6.6	6.8	6.5	6.6	86,569	1,440	CASH	NSE	2,014	dec	27.731882	22.011802	1	13.3	1.046154	9.2	697	6.3	719	44.2	0.3	214.25	null	null	1.420425	7	0.950233	367.548275	735.095189	6	1.88707	0.819544	0.311541	367.546914	2.569047	0.327858	0.999996	14.318302	11.773386	-0.261218	-7.142857	0	-80.45977	-20.945036	20.636579	27.353719	16.171318	1.08458	-0.3	10.638657	0.713515	-3.736818	-4.347826	-0.043478	0.956522	95.652174	39.527482	-0.321926	43.814302	-56	6.626545	7.06606	7.063592	7.441441	7.141667	6.625	6.675	6.85	-6.85	7.141667	6.654653	6.555784	7.069375	6.894624	0	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	6.625	6.65	6.633333	6.625	0.009625	0.890641	6.602857	-1.328269	6.904286	-0.023187	0.092736	6.57967	0.0086	0.479058	7.258454	0.3	-35,490,112.569642	-98,608.911563	-16,465,241
2014-12-30T00:00:00	ZYLOG	INE225I01026	EQ	6.5	6.65	6.5	6.55	101,589	1,440	CASH	NSE	2,014	dec	27.462635	15.383206	1	13.15	1.023077	7.9	698	6.3	719	43.225	0.15	211.6	null	null	1.419294	7	0.964616	349.622802	699.244174	6	1.879465	0.816241	0.26366	349.621372	2.559297	0.273332	0.999996	14.769608	11.848345	-0.25609	-7.142857	0.333333	-95.798319	-22.869437	20.636579	27.055877	15.790981	1.00711	-0.4	10.388443	0.662549	-3.683725	-5.755396	-0.057554	0.942446	94.244604	38.565282	-0.327121	39.110207	-60	6.59046	7.032766	7.023803	7.31238	7.053333	6.625	6.675	6.85	-6.85	7.053333	6.627898	6.521655	7.021458	6.856452	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	6.55	6.575	6.566667	6.5625	0.00898	0.818523	6.571429	-1.384903	6.885714	-0.024176	0.05099	6.547253	0.0026	0.455554	6.95502	0.15	-35,523,975.569642	-100,096.239805	-16,566,830
2014-12-31T00:00:00	ZYLOG	INE225I01026	EQ	6.65	6.65	6.5	6.6	57,662	1,440	CASH	NSE	2,014	dec	28.170466	16.233647	1	13.15	1.023077	7.7	699	6.3	719	43.225	0.15	210.3	null	null	1.420425	7	0.950233	367.548275	735.095189	6	1.88707	0.819544	0.311541	367.546914	2.569047	0.327858	0.999996	15.188677	11.917951	-0.240705	-7.142857	-0.333333	-77.286136	-19.730689	20.636579	24.49323	15.4009	0.935173	0	10.13182	0.615224	-3.482656	0	0	1	100	40.134656	-0.331958	40.887616	-56	6.564957	7.004846	6.990463	7.26025	7.01	6.625	6.675	6.8	-6.8	7.01	6.605597	6.502851	6.981042	6.827204	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	-100	0	0	0	0	0	0	100	0	0	0	6.6	6.575	6.583333	6.5875	0.234636	0.884708	6.562857	-1.271632	6.851429	-0.022198	0.031623	6.540659	0.001	0.433729	6.571644	0.15	-35,504,754.902975	-85,489.367436	-16,509,168
2015-01-01T00:00:00	ZYLOG	INE225I01026	EQ	6.6	6.8	6.5	6.7	89,955	1,440	CASH	NSE	2,015	jan	29.359021	17.439239	1	13.3	1.046154	7.7	700	6.3	719	44.2	0.3	209.3	null	null	1.422636	7	0.914383	406.203528	812.405825	6	1.902108	0.826075	0.40485	406.202297	2.588436	0.442757	0.999997	14.764722	11.576039	-0.240385	-7.142857	0.333333	-28	-13.486562	9.2533	30.174494	14.622877	0.868375	0.4	12.145883	0.72128	-3.488697	6.349206	0.063492	1.063492	106.349206	43.256719	-0.336029	40.34099	-48	6.555271	6.985178	6.967826	7.231314	6.976667	6.625	6.675	6.05	6.05	6.976667	6.602465	6.506509	6.943958	6.807204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	6.65	6.65	6.666667	6.675	-0	0.871018	6.595714	-0.82475	6.782857	-0.014396	0.05099	6.581319	0.0026	0.424176	6.330992	0.3	-35,474,769.902975	-62,201.386246	-16,419,213
2015-01-02T00:00:00	ZYLOG	INE225I01026	EQ	6.7	7.75	6.7	6.9	465,764	1,440	CASH	NSE	2,015	jan	29.554612	20.334046	1	14.45	1.156716	7.65	702	6.3	719	51.925	1.05	208.5	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	16.104914	12.125482	-0.207692	78.571429	0.190476	197.668394	-2.026335	33.527411	53.945591	12.283856	0.806348	0.05	24.675307	1.61976	-3.017603	0.729927	0.007299	1.007299	100.729927	48.986833	-0.338655	35.376325	-50	6.57237	6.979683	6.955068	7.2196	6.95	6.625	6.9	6.065	6.065	6.95	6.637535	6.547892	6.91	6.802258	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	7.0125	7.225	7.116667	7.0625	0.204346	0.798399	6.68	-0.081851	6.698571	-0.001429	0.1249	6.678571	0.0156	0.468878	6.795336	1.05	-35,763,099.998213	-138,761.207312	-15,953,449
2015-01-05T00:00:00	ZYLOG	INE225I01026	EQ	6.85	7.65	6.8	7	393,103	1,440	CASH	NSE	2,015	jan	29.03331	23.376413	1	14.45	1.125	7.65	702	6.3	719	52.02	0.85	207.95	null	null	1.428899	7	0.753902	548.317035	1,096.633158	7	1.94591	0.845098	0.656987	548.316123	2.645751	0.871448	0.999998	17.349378	13.023245	-0.137821	78.571429	0.176471	186.666667	3.235297	33.527411	63.030949	10.780522	0.748752	0.2	21.655472	1.504063	-2.005784	2.941176	0.029412	1.029412	102.941176	51.617648	-0.339633	33.550502	-44.117647	6.601186	6.980994	6.934175	7.214624	6.931667	6.65	6.9	6.1324	6.1324	6.931667	6.707293	6.604017	6.879583	6.805484	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	7.075	7.225	7.15	7.1125	0.168745	0.754709	6.797143	0.919172	6.588571	0.016044	0.173205	6.813187	0.03	0.496101	7.087159	0.85	-35,971,213.351155	-223,684.363929	-15,560,346
2015-01-06T00:00:00	ZYLOG	INE225I01026	EQ	6.8	6.9	6.6	6.7	173,656	1,440	CASH	NSE	2,015	jan	28.129448	31.101144	1	13.5	1.045455	7.4	706	6.3	719	45.54	0.3	207	null	null	1.422636	7	0.914383	406.203528	812.405825	6	1.902108	0.826075	0.40485	406.202297	2.588436	0.442757	0.999997	17.672658	14.034123	-0.123397	78.571429	-0.333333	-0.568413	-11.508683	21.875293	61.488062	13.07094	0.89527	-0.15	20.390792	1.39663	-1.802941	-2.189781	-0.021898	0.978102	97.810219	44.245658	-0.340194	33.064059	-61.764706	6.590602	6.962865	6.909384	7.192836	6.9	6.65	6.9	6.197104	6.197104	6.9	6.754948	6.600308	6.850833	6.790538	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	6.75	6.75	6.733333	6.725	0.233023	0.711579	6.785714	0.755505	6.614286	0.013187	0.146969	6.798901	0.0216	0.489237	7.302042	0.4	-36,029,098.684488	-256,508.773703	-15,734,002
2015-01-07T00:00:00	ZYLOG	INE225I01026	EQ	6.7	6.9	6.6	6.75	152,862	1,440	CASH	NSE	2,015	jan	27.173201	41.278564	0	13.5	1.045455	7.4	706	6.3	719	45.54	0.3	206.5	null	null	1.423718	7	0.893006	427.029967	854.058763	6	1.909543	0.829304	0.450044	427.028796	2.598076	0.503965	0.999997	17.972846	14.874275	-0.112179	78.571429	0.166667	-4.487179	-8.721689	21.875293	69.936289	12.482166	0.831322	0.05	19.472299	1.29687	-1.64273	0.746269	0.007463	1.007463	100.746269	45.639156	-0.340152	34.395792	-71.428571	6.588038	6.949132	6.876783	7.183411	6.883333	6.775	7.05	6.25922	6.25922	6.883333	6.77959	6.607567	6.825625	6.78086	0	0	0	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	100	0	0	0	0	0	0	0	0	0	6.7375	6.75	6.75	6.75	0.233023	0.694128	6.741429	0.081851	6.722857	0.001429	0.12	6.742857	0.0144	0.47572	7.047702	0.3	-36,029,098.684488	-246,617.96191	-15,581,140
2015-01-08T00:00:00	ZYLOG	INE225I01026	EQ	6.85	7	6.65	6.75	127,098	1,440	CASH	NSE	2,015	jan	26.372498	52.170024	0	13.65	1.052632	7.4	706	6.3	719	46.55	0.35	206.15	null	null	1.423718	7	0.893006	427.029967	854.058763	6	1.909543	0.829304	0.450044	427.028796	2.598076	0.503965	0.999997	18.520371	15.321732	-0.103205	71.428571	-0.285714	18.97019	-8.721689	25.638202	70.086861	11.813583	0.771942	0.15	19.959676	1.304237	-1.515152	2.272727	0.022727	1.022727	102.272727	45.639156	-0.33953	32.649315	-80	6.586469	6.936285	6.843599	7.176759	6.871667	6.775	7.125	6.318851	6.318851	6.871667	6.787693	6.615289	6.805	6.772258	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	6.8125	6.825	6.8	6.7875	0.236613	0.694492	6.762857	0.333697	6.687143	0.005824	0.11225	6.768681	0.0126	0.46674	6.914665	0.35	-36,083,569.255916	-237,483.451457	-15,581,140
2015-01-09T00:00:00	ZYLOG	INE225I01026	EQ	6.75	7.15	6.7	6.8	96,587	1,440	CASH	NSE	2,015	jan	26.179611	60.109401	1	13.85	1.067164	7.4	706	6.3	719	47.905	0.45	205.65	null	null	1.424784	7	0.869397	448.924203	897.847292	6	1.916923	0.832509	0.494113	448.923089	2.607681	0.56834	0.999998	19.412224	15.928946	-0.079487	7.142857	0.111111	59.172113	-5.658997	31.006303	70.417316	10.997931	0.716803	0.15	20.883041	1.361077	-1.169591	2.255639	0.022556	1.022556	102.255639	47.170502	-0.338181	30.763391	-76	6.59202	6.927492	6.818107	7.167932	6.855	6.775	7.125	6.376097	6.376097	6.855	6.79199	6.632398	6.7875	6.767634	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.85	6.925	6.883333	6.8625	0.318712	0.683273	6.792857	0.598121	6.657143	0.01044	0.104881	6.803297	0.011	0.465544	6.846238	0.45	-36,137,228.700361	-229,230.66119	-15,484,553
2015-01-12T00:00:00	ZYLOG	INE225I01026	EQ	6.8	6.85	6.7	6.8	44,082	1,440	CASH	NSE	2,015	jan	26.502717	63.947601	1	13.55	1.022388	7.2	708	6.3	719	45.895	0.15	205.05	null	null	1.424784	7	0.869397	448.924203	897.847292	6	1.916923	0.832509	0.494113	448.923089	2.607681	0.56834	0.999998	20.240372	16.492788	-0.047436	7.142857	0	8.641975	-5.658997	31.006303	71.477577	10.731941	0.665603	0.2	20.377976	1.263857	-0.699565	3.030303	0.030303	1.030303	103.030303	47.170502	-0.336165	29.247192	-76	6.597743	6.919267	6.803746	7.156793	6.835	6.775	7.125	6.431053	6.431053	6.835	6.795791	6.648565	6.771875	6.764086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	6.7875	6.775	6.783333	6.7875	0.289255	0.628914	6.83	0.956939	6.612857	0.016703	0.037417	6.846703	0.0014	0.443005	6.514784	0.15	-36,122,534.700361	-200,340.005064	-15,484,553
2015-01-13T00:00:00	ZYLOG	INE225I01026	EQ	6.85	6.85	6.55	6.65	117,645	1,440	CASH	NSE	2,015	jan	26.777462	71.862691	0	13.4	1.045802	7.2	708	6.3	719	44.8675	0.3	204.55	null	null	1.421539	7	0.933474	386.39281	772.784326	6	1.894617	0.822822	0.358644	386.391516	2.578759	0.384203	0.999997	20.286454	16.797664	-0.030128	7.142857	-0.666667	-39.690722	-14.080144	20.885513	68.868499	12.676203	0.76806	0.1	19.36901	1.173582	-0.445455	1.526718	0.015267	1.015267	101.526718	42.959928	-0.334066	31.303593	-88	6.584864	6.901895	6.789644	7.144044	6.818333	6.775	7.125	6.483811	6.483811	6.818333	6.78182	6.636609	6.757917	6.752151	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	6.725	6.7	6.683333	6.675	0.1082	0.596955	6.808571	0.799571	6.627143	0.013956	0.054772	6.822527	0.003	0.432791	6.50813	0.3	-36,161,749.700361	-182,785.872552	-15,602,198
2015-01-14T00:00:00	ZYLOG	INE225I01026	EQ	6.75	6.8	6.4	6.65	111,044	1,440	CASH	NSE	2,015	jan	26.380745	88.002788	0	13.2	1.0625	7.2	709	6.3	719	43.52	0.4	204	null	null	1.421539	7	0.933474	386.39281	772.784326	6	1.894617	0.822822	0.358644	386.391516	2.578759	0.384203	0.999997	19.666042	16.749161	-0.008654	-57.142857	-0.25	-71.246819	-14.080144	11.600688	70.774022	14.323906	0.863198	0.05	18.083373	1.089754	-0.128278	0.757576	0.007576	1.007576	100.757576	42.959928	-0.331843	36.697365	-81.481481	6.573863	6.885643	6.770114	7.129825	6.8	6.775	7.075	7.75	-7.75	6.8	6.755267	6.627182	6.745	6.74129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.65	6.6	6.616667	6.625	0.146087	0.585765	6.774286	0.465911	6.668571	0.008132	0.067823	6.782418	0.0046	0.430448	6.472909	0.4	-36,133,988.700361	-150,154.693565	-15,602,198
2015-01-15T00:00:00	ZYLOG	INE225I01026	EQ	6.6	7.3	6.6	6.8	238,219	1,440	CASH	NSE	2,015	jan	25.557914	101.804235	0	13.9	1.106061	7.2	710	6.3	719	48.18	0.7	203.6	null	null	1.424784	7	0.869397	448.924203	897.847292	6	1.916923	0.832509	0.494113	448.923089	2.607681	0.56834	0.999998	20.454621	17.386462	0.016026	-57.142857	0.285714	59.186992	-3.378056	30.706152	72.775681	12.731307	0.801541	0.1	24.014543	1.511915	0.237688	1.492537	0.014925	1.014925	101.492537	48.310972	-0.328932	36.003288	-70.37037	6.583284	6.880118	6.755584	7.123588	6.786667	6.775	7.075	7.723	-7.723	6.786667	6.742368	6.647145	6.735	6.74129	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	6.825	6.95	6.9	6.875	0.369834	0.554815	6.784286	0.459616	6.68	0.008022	0.073485	6.792308	0.0054	0.449702	6.613267	0.7	-36,236,082.557504	-155,639.557291	-15,363,979
2015-01-16T00:00:00	ZYLOG	INE225I01026	EQ	7	7	6.65	6.8	30,540	1,440	CASH	NSE	2,015	jan	24.614828	134.724567	0	13.65	1.052632	7.1	711	6.3	719	46.55	0.35	203.2	null	null	1.424784	7	0.869397	448.924203	897.847292	6	1.916923	0.832509	0.494113	448.923089	2.607681	0.56834	0.999998	21.186873	17.978241	0.036538	-57.142857	-0.571429	13.72549	-3.378056	30.706152	74.531344	12.012155	0.744288	-0.1	22.658037	1.403921	0.542237	-1.449275	-0.014493	0.985507	98.550725	48.310972	-0.325403	35.82068	-70.37037	6.59243	6.874949	6.741516	7.11747	6.773333	6.775	7.075	7.69654	-7.69654	6.773333	6.743864	6.665562	6.728125	6.742151	0	0	0	0	0	0	0	0	0	-100	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.8625	6.825	6.816667	6.8125	0.240819	0.526721	6.782857	0.321105	6.71	0.005604	0.073485	6.788462	0.0054	0.442581	6.508538	0.35	-36,240,445.414647	-145,122.496335	-15,363,979
2015-01-19T00:00:00	ZYLOG	INE225I01026	EQ	6.8	6.9	6.65	6.7	57,455	1,440	CASH	NSE	2,015	jan	23.682044	184.310985	0	13.55	1.037594	7.1	712	6.3	719	45.885	0.25	202.8	null	null	1.422636	7	0.914383	406.203528	812.405825	6	1.902108	0.826075	0.40485	406.202297	2.588436	0.442757	0.999997	21.866822	18.527749	0.046154	-57.142857	-0.4	-28.597957	-9.912395	30.706152	75.928835	11.511944	0.691125	-0.3	21.714509	1.303641	0.68591	-4.285714	-0.042857	0.957143	95.714286	45.043803	-0.32168	35.414451	-77.777778	6.588811	6.863662	6.727077	7.109577	6.76	6.8	7.075	7.670609	-7.670609	6.76	6.742237	6.664399	6.723958	6.737419	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	6.7625	6.775	6.75	6.7375	0.295752	0.509269	6.742857	-0.125925	6.771429	-0.002198	0.067823	6.740659	0.0046	0.428825	6.40037	0.25	-36,274,918.414647	-138,595.789913	-15,421,434
2015-01-20T00:00:00	ZYLOG	INE225I01026	EQ	6.7	6.8	6.45	6.5	166,438	1,440	CASH	NSE	2,015	jan	22.716902	208.787652	0	13.25	1.054264	7	731	6.3	719	43.86	0.35	202.2	null	null	1.418147	7	0.976588	332.571568	665.141633	6	1.871802	0.812913	0.21512	332.570065	2.54951	0.220277	0.999995	21.588371	18.176546	0.028205	-57.142857	-0.571429	-119.591458	-21.3662	17.968515	70.014053	14.207567	0.841759	-0.2	20.431736	1.210524	0.420128	-2.985075	-0.029851	0.970149	97.014925	39.3169	-0.318477	34.626728	-92.592593	6.561133	6.8402	6.724416	7.092425	6.74	6.75	7.075	7.645197	-7.645197	6.74	6.712242	6.6279	6.721667	6.720645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	6.6125	6.625	6.583333	6.5625	0.341153	0.509597	6.654286	-0.843635	6.845714	-0.014725	0.111355	6.63956	0.0124	0.423194	6.510684	0.35	-36,393,802.700361	-161,152.974567	-15,587,872
2015-01-21T00:00:00	ZYLOG	INE225I01026	EQ	6.55	6.7	6.5	6.55	64,362	1,440	CASH	NSE	2,015	jan	21.74236	234.796447	1	13.2	1.030769	7	731	6.3	719	43.55	0.2	201.85	null	null	1.419294	7	0.964616	349.622802	699.244174	6	1.879465	0.816241	0.26366	349.621372	2.559297	0.273332	0.999996	21.32981	18.717362	0.00609	-57.142857	0	-111.974978	-17.349309	17.968515	68.816096	13.70919	0.781633	-0.2	19.715025	1.124058	0.090918	-2.962963	-0.02963	0.97037	97.037037	41.325345	-0.315486	32.547657	-88.888889	6.5429	6.821477	6.716962	7.083617	6.728333	6.75	7.075	7.620293	-7.620293	6.728333	6.669532	6.605818	6.721458	6.708387	0	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	6.575	6.6	6.583333	6.575	0.304465	0.503443	6.595714	-1.265338	6.882857	-0.022088	0.1249	6.573626	0.0156	0.407252	6.217588	0.2	-36,425,983.700361	-165,970.052419	-15,523,510
2015-01-22T00:00:00	ZYLOG	INE225I01026	EQ	6.5	6.65	6.4	6.45	136,580	1,440	CASH	NSE	2,015	jan	20.835635	269.578362	1	13.05	1.039063	7	731	6.3	719	42.56	0.25	201.4	null	null	1.416982	7	0.986119	316.351937	632.702293	6	1.86408	0.80956	0.166042	316.350356	2.539685	0.168379	0.999995	20.639009	18.994193	-0.008974	-100	-0.2	-143.79845	-22.849121	11.658588	55.747423	14.894683	0.825802	-0.3	18.826044	1.043768	-0.1341	-4.444444	-0.044444	0.955556	95.555556	38.57544	-0.312989	32.236442	-96	6.514486	6.797511	6.705385	7.07065	6.713333	6.725	7.025	7.595887	-7.595887	6.713333	6.615017	6.569184	6.721458	6.69043	0	0	0	0	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	6.5	6.525	6.5	6.4875	-0.630852	0.503478	6.544286	-1.435242	6.87	-0.025055	0.130384	6.519231	0.017	0.39602	6.13984	0.25	-36,507,931.700361	-178,926.85223	-15,660,090
2015-01-23T00:00:00	ZYLOG	INE225I01026	EQ	6.4	6.5	6.3	6.35	59,591	1,440	CASH	NSE	2,015	jan	20.043849	294.626477	1	12.8	1.031746	7	731	6.3	719	40.95	0.2	200.8	null	null	1.414599	7	0.997769	286.247228	572.492709	6	1.848455	0.802774	0.066765	286.245481	2.519921	0.066914	0.999994	19.563155	18.617906	-0.044231	-100	-0.25	-175.498575	-28.008164	5.577063	41.409392	16.207459	0.866816	-0.45	18.122037	0.969213	-0.66073	-6.617647	-0.066176	0.933824	93.382353	35.995918	-0.311216	29.123422	-95	6.476865	6.768639	6.69357	7.050373	6.693333	6.575	6.8	7.571969	-7.571969	6.693333	6.547738	6.51985	6.72	6.666989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	6.3875	6.4	6.383333	6.375	0.044593	0.560593	6.494286	-1.466703	6.827143	-0.025604	0.115758	6.468681	0.0134	0.382018	6.016036	0.2	-36,537,727.200361	-177,441.670131	-15,719,681
2015-01-27T00:00:00	ZYLOG	INE225I01026	EQ	6.35	6.5	6.25	6.45	59,361	1,440	CASH	NSE	2,015	jan	19.372726	-41.332831	1	12.75	1.04	7	731	6.3	719	40.625	0.25	200.35	null	null	1.416982	7	0.986119	316.351937	632.702293	6	1.86408	0.80956	0.166042	316.350356	2.539685	0.168379	0.999995	18.349285	18.161065	-0.053846	-50	0.4	-130.894309	-19.409114	2.568971	48.956927	16.389225	0.854901	-0.35	17.253497	0.899983	-0.806219	-5.147059	-0.051471	0.948529	94.852941	40.295443	-0.309625	34.095275	-80.952381	6.455901	6.748082	6.684583	7.038463	6.678333	6.575	6.775	7.521091	-7.521091	6.678333	6.491553	6.495731	6.716458	6.65129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	6.3875	6.375	6.4	6.4125	0.219325	0.58349	6.445714	-1.73723	6.84	-0.03033	0.066332	6.415385	0.0044	0.372588	5.776565	0.25	-36,502,110.600361	-149,370.48017	-15,660,320
2015-01-28T00:00:00	ZYLOG	INE225I01026	EQ	6.4	6.45	6.2	6.3	58,606	1,440	CASH	NSE	2,015	jan	18.909129	-28.409279	1	12.65	1.040323	7	731	6.3	747	39.99	0.25	199.7	null	null	1.413379	7	0.999859	272.286873	544.57191	6	1.84055	0.799341	0.016814	272.285037	2.50998	0.016816	0.999993	17.07323	17.796801	-0.076282	-57.142857	-0.4	-136.318408	-27.298319	0.484521	40.822698	16.566445	0.843837	-0.35	16.406683	0.835699	-1.145442	-5.263158	-0.052632	0.947368	94.736842	36.350841	-0.308678	33.415617	-90.909091	6.418799	6.719174	6.673995	7.01668	6.656667	6.55	6.75	7.444825	-7.444825	6.656667	6.435128	6.448396	6.710833	6.626882	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	6.3375	6.325	6.316667	6.3125	0.01344	0.619573	6.372857	-2.095713	6.848571	-0.036593	0.087178	6.336264	0.0076	0.363832	5.775113	0.25	-36,513,831.800361	-128,037.149716	-15,718,926
2015-01-29T00:00:00	ZYLOG	INE225I01026	EQ	6.3	6.35	6.1	6.3	116,150	1,440	CASH	NSE	2,015	jan	18.776355	-18.459091	1	12.45	1.040984	7	731	6.3	748	38.735	0.25	199.4	null	null	1.413379	7	0.999859	272.286873	544.57191	6	1.84055	0.799341	0.016814	272.285037	2.50998	0.016816	0.999993	16.316642	17.864433	-0.096795	-64.285714	0	-136.551724	-27.298319	6.480987	31.390775	17.742871	0.883563	-0.35	15.583024	0.776006	-1.458092	-5.263158	-0.052632	0.947368	94.736842	36.350841	-0.3082	38.932677	-83.333333	6.385836	6.69213	6.659579	7.006487	6.646667	6.55	6.7	7.345239	-7.345239	6.646667	6.382672	6.407985	6.704375	6.603871	0	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	6.2625	6.225	6.25	6.2625	0.361305	0.675678	6.312857	-2.340898	6.844286	-0.040879	0.067823	6.271978	0.0046	0.355701	5.646051	0.25	-36,444,141.800361	-85,496.046374	-15,718,926
2015-01-30T00:00:00	ZYLOG	INE225I01026	EQ	6.3	6.35	6.1	6.15	144,850	1,440	CASH	NSE	2,015	jan	19.047945	-14.318682	1	12.45	1.040984	7	731	6.15	749	38.735	0.25	199.25	null	null	1.409605	7	0.991144	234.35976	468.717387	6	1.816452	0.788875	-0.132792	234.357627	2.479919	-0.133978	0.999991	15.614095	17.927233	-0.117308	-71.428571	-0.6	-129.484792	-34.710714	6.480987	23.001641	16.832815	0.820451	-0.65	14.78375	0.720577	-1.77274	-9.558824	-0.095588	0.904412	90.441176	32.644643	-0.308595	40.375186	-95.833333	6.337901	6.657154	6.634211	6.999049	6.641667	6.475	6.7	7.220715	-7.220715	6.641667	6.321771	6.346499	6.694792	6.571828	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	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.225	6.225	6.2	6.1875	0.584212	0.792686	6.234286	-2.623696	6.83	-0.045824	0.096954	6.188462	0.0094	0.348151	5.660994	0.25	-36,531,051.800361	-87,973.6817	-15,863,776
2015-02-02T00:00:00	ZYLOG	INE225I01026	EQ	6.15	6.45	6.1	6.35	241,325	1,440	CASH	NSE	2,015	feb	19.297457	-11.726772	1	12.55	1.057377	7	731	6.15	749	39.345	0.35	198.75	null	null	1.414599	7	0.997769	286.247228	572.492709	6	1.848455	0.802774	0.066765	286.245481	2.519921	0.066914	0.999994	14.532675	17.409564	-0.132692	-78.571429	0.571429	-79.569892	-17.507723	0.474215	35.372301	15.624545	0.761847	-0.45	15.773439	0.769107	-2.008149	-6.617647	-0.066176	0.933824	93.382353	41.246138	-0.308901	45.141824	-79.166667	6.320144	6.637338	6.602895	6.979838	6.625	6.475	6.7	7.108644	-7.108644	6.625	6.283693	6.330113	6.681458	6.553011	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	6.2625	6.275	6.3	6.3125	0.491819	0.816339	6.225714	-2.416322	6.774286	-0.042198	0.096954	6.183516	0.0094	0.348283	5.484775	0.35	-36,427,626.800361	-48,081.697815	-15,622,451
2015-02-03T00:00:00	ZYLOG	INE225I01026	EQ	6.4	6.4	6.2	6.3	94,873	1,440	CASH	NSE	2,015	feb	19.347728	-6.559744	1	12.6	1.032258	7	731	6.15	749	39.68	0.2	198.25	null	null	1.413379	7	0.999859	272.286873	544.57191	6	1.84055	0.799341	0.016814	272.285037	2.50998	0.016816	0.999993	13.528499	16.59727	-0.160897	-78.571429	-0.5	-69.230769	-20.24967	0.474215	42.130847	14.963564	0.70743	-0.4	15.106159	0.714171	-2.439973	-5.970149	-0.059701	0.940299	94.029851	39.875165	-0.309243	47.939753	-83.333333	6.298485	6.615574	6.574211	6.959716	6.608333	6.475	6.7	7.007779	-7.007779	6.608333	6.263821	6.307908	6.66625	6.532043	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	6.325	6.3	6.3	6.3	0.286776	0.840771	6.195714	-2.460316	6.754286	-0.042967	0.067823	6.152747	0.0046	0.337692	5.360183	0.2	-36,427,626.800361	-27,391.186425	-15,717,324
2015-02-04T00:00:00	ZYLOG	INE225I01026	EQ	6.3	6.35	6.1	6.25	67,707	1,440	CASH	NSE	2,015	feb	19.442607	-0.449412	1	12.45	1.040984	7	731	6.15	749	38.735	0.25	197.65	null	null	1.412141	7	0.999449	259.007378	518.012825	6	1.832581	0.79588	-0.033179	259.005447	2.5	-0.033197	0.999993	13.033688	16.744155	-0.193269	-92.857143	-0.2	-80.817052	-23.005731	6.601146	43.515029	16.312512	0.756899	-0.25	14.292248	0.663159	-2.936879	-3.846154	-0.038462	0.961538	96.153846	38.497135	-0.309723	50.114329	-87.5	6.273293	6.591988	6.546579	6.933129	6.588333	6.475	6.7	6.917001	-6.917001	6.588333	6.250719	6.280606	6.649375	6.508925	0	0	0	0	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	6.25	6.225	6.233333	6.2375	0.356195	0.854517	6.162857	-2.498023	6.73	-0.043626	0.067823	6.119231	0.0046	0.331428	5.302846	0.25	-36,414,085.400361	-12,128.151181	-15,785,031
2015-02-05T00:00:00	ZYLOG	INE225I01026	EQ	6.2	6.3	6.1	6.1	78,279	1,440	CASH	NSE	2,015	feb	19.697421	2.344725	1	12.4	1.032787	7	731	6.1	753	38.43	0.2	197.05	null	null	1.408307	7	0.983268	222.930006	445.85777	6	1.808289	0.78533	-0.182163	222.927764	2.469818	-0.185262	0.99999	12.574221	16.880547	-0.225962	-100	-0.5	-98.470948	-30.738806	6.601146	29.891323	15.588889	0.702835	-0.45	13.658243	0.61579	-3.442719	-6.870229	-0.068702	0.931298	93.129771	34.630597	-0.310797	44.402872	-100	6.232419	6.560247	6.522632	6.901919	6.568333	6.45	6.55	6.835301	-6.835301	6.568333	6.223863	6.230717	6.631042	6.477419	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	6.175	6.2	6.166667	6.15	-0.001589	0.864299	6.124286	-2.397467	6.668571	-0.041868	0.092736	6.082418	0.0086	0.32204	5.279347	0.2	-36,492,364.400361	-29,688.577565	-15,863,310
2015-02-06T00:00:00	ZYLOG	INE225I01026	EQ	6.1	6.15	6	6	110,841	1,440	CASH	NSE	2,015	feb	20.088299	5.661626	1	12.15	1.025	7	731	6	754	36.9	0.15	196.45	null	null	1.405648	6	0.96017	201.715636	403.428793	6	1.791759	0.778151	-0.279415	201.713157	2.44949	-0.291006	0.999988	12.651284	17.259053	-0.244551	-100	-0.666667	-137.037037	-35.397223	13.653109	28.324067	17.355665	0.752632	-0.45	13.185805	0.571805	-3.739096	-6.976744	-0.069767	0.930233	93.023256	32.301388	-0.312652	41.96752	-100	6.183612	6.524102	6.493947	6.868133	6.548333	6.35	6.45	6.761771	-6.761771	6.548333	6.176516	6.170173	6.609583	6.440753	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	6.0625	6.075	6.05	6.0375	0.359735	0.878007	6.08	-2.284324	6.598571	-0.03989	0.130384	6.04011	0.017	0.309752	5.162526	0.15	-36,603,205.400361	-69,441.01767	-15,974,151
2015-02-09T00:00:00	ZYLOG	INE225I01026	EQ	5.95	6	5.8	5.8	56,487	1,440	CASH	NSE	2,015	feb	20.551538	3.867853	1	11.8	1.034483	7	731	5.8	755	34.8	0.2	195.6	null	null	1.400061	6	0.88552	165.151294	330.29956	5	1.757858	0.763428	-0.464602	165.148266	2.408319	-0.524666	0.999982	13.585549	17.58696	-0.272436	-100	-0.75	-199.052133	-43.571702	25.730991	28.506469	21.266184	0.898873	-0.55	12.561887	0.530962	-4.187605	-8.661417	-0.086614	0.913386	91.338583	28.214149	-0.315809	35.269461	-100	6.11516	6.477386	6.463236	6.807621	6.52	6.175	6.3	6.670359	-6.670359	6.52	6.097679	6.082256	6.583125	6.392473	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	5.8875	5.9	5.866667	5.85	1.549698	0.891577	5.992857	-2.485454	6.557143	-0.043407	0.18	5.949451	0.0324	0.301912	5.205383	0.2	-36,659,692.400361	-97,363.696107	-16,030,638
2015-02-10T00:00:00	ZYLOG	INE225I01026	EQ	6	6.15	5.85	5.9	97,869	1,440	CASH	NSE	2,015	feb	21.259784	3.764029	1	12	1.051282	7	731	5.8	755	35.9775	0.3	194.9	null	null	1.4029	6	0.927478	182.520104	365.037468	5	1.774952	0.770852	-0.373877	182.517364	2.428992	-0.403111	0.999985	13.541452	17.435631	-0.279808	-92.857143	-0.333333	-129.539295	-34.413574	12.968185	37.351906	19.525036	0.834668	-0.55	15.042282	0.643036	-4.326494	-8.527132	-0.085271	0.914729	91.472868	32.793213	-0.319564	36.117118	-88.888889	6.066431	6.440135	6.427024	6.769471	6.496667	6.175	6.25	6.548508	-6.548508	6.496667	6.018314	6.024912	6.552708	6.352473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.975	6	5.966667	5.95	0.684168	0.896053	5.928571	-2.673959	6.535714	-0.046703	0.156205	5.881868	0.0244	0.305347	5.175373	0.35	-36,724,938.400361	-120,695.455822	-15,932,769
2015-02-11T00:00:00	ZYLOG	INE225I01026	EQ	5.9	6	5.75	5.75	113,562	1,440	CASH	NSE	2,015	feb	22.483333	1.134096	1	11.75	1.043478	7	731	5.75	757	34.5	0.25	194.1	null	null	1.398606	6	0.861192	157.096922	314.19066	5	1.7492	0.759668	-0.508279	157.093739	2.397916	-0.590204	0.99998	13.92278	17.280894	-0.281731	-100	-0.6	-153.87931	-40.540403	18.880055	34.575925	20.738148	0.875049	-0.55	14.151048	0.597105	-4.388856	-8.730159	-0.087302	0.912698	91.269841	29.729798	-0.324266	27.590668	-100	6.004364	6.39561	6.392505	6.720169	6.47	6.1	6.2	6.443717	-6.443717	6.47	5.935734	5.949113	6.51875	6.304301	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	5.85	5.875	5.833333	5.8125	0.650932	0.909089	5.85	-2.862405	6.5	-0.05	0.128062	5.8	0.0164	0.301394	5.241629	0.25	-36,838,500.400361	-155,401.316085	-16,046,331
2015-02-12T00:00:00	ZYLOG	INE225I01026	EQ	5.8	5.95	5.75	5.75	113,745	1,440	CASH	NSE	2,015	feb	24.127039	-2.093386	1	11.7	1.034783	7	731	5.75	758	34.2125	0.2	193.25	null	null	1.398606	6	0.861192	157.096922	314.19066	5	1.7492	0.759668	-0.508279	157.093739	2.397916	-0.590204	0.99998	14.276871	16.920013	-0.303526	-100	-0.25	-128.023599	-40.540403	18.880055	35.476027	19.730982	0.812545	-0.55	13.46379	0.554455	-4.755448	-8.730159	-0.087302	0.912698	91.269841	29.729798	-0.329629	23.869967	-100	5.948989	6.353958	6.369275	6.667803	6.441667	6.1	6.125	6.332722	-6.332722	6.441667	5.859898	5.884464	6.481667	6.257849	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.8125	5.85	5.816667	5.8	0.648997	0.921945	5.78	-3.038233	6.47	-0.053077	0.096954	5.726923	0.0094	0.294151	5.115674	0.2	-36,952,245.400361	-191,663.366548	-16,046,331
2015-02-13T00:00:00	ZYLOG	INE225I01026	EQ	5.85	5.9	5.45	5.75	172,938	1,440	CASH	NSE	2,015	feb	24.630151	-2.335327	1	11.35	1.082569	7	731	5.75	759	32.155	0.45	192.3	null	null	1.398606	6	0.861192	157.096922	314.19066	5	1.7492	0.759668	-0.508279	157.093739	2.397916	-0.590204	0.99998	15.713312	17.031298	-0.310897	-92.857143	-0.222222	-136.585366	-40.540403	34.387033	33.16499	24.672775	1.054506	-0.4	12.046207	0.514851	-4.900475	-6.504065	-0.065041	0.934959	93.495935	29.729798	-0.33541	29.314574	-71.428571	5.899699	6.314993	6.347453	6.606507	6.41	6.1	5.975	6.239487	-6.239487	6.41	5.798527	5.82968	6.441875	6.213226	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	5.7375	5.675	5.7	5.7125	0.690023	0.918837	5.715714	-3.226556	6.448571	-0.056374	0.05831	5.659341	0.0034	0.305283	5.309275	0.45	-36,894,599.400361	-170,731.990233	-16,046,331
2015-02-16T00:00:00	ZYLOG	INE225I01026	EQ	5.9	5.9	5.5	5.5	208,959	1,440	CASH	NSE	2,015	feb	24.408543	-1.408959	1	11.4	1.072727	7	731	5.5	760	32.45	0.4	190.9	null	null	1.390943	6	0.70867	122.34801	244.691932	5	1.704748	0.740363	-0.70554	122.343923	2.345208	-0.995584	0.999967	17.047149	17.06019	-0.329487	-92.857143	-1	-132.133115	-50.220415	34.387033	26.779287	22.413716	0.979184	-0.85	10.943247	0.478076	-5.23315	-13.385827	-0.133858	0.866142	86.614173	24.889793	-0.34235	25.887446	-95	5.824724	6.262413	6.306392	6.474408	6.363333	5.925	5.95	6.097379	-6.097379	6.363333	5.725149	5.738272	6.399583	6.154516	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	5.7	5.7	5.633333	5.6	0.691827	0.943938	5.618571	-3.483817	6.41	-0.060879	0.128841	5.557692	0.0166	0.312049	5.673614	0.4	-37,103,558.400361	-213,135.018993	-16,255,290
2015-02-18T00:00:00	ZYLOG	INE225I01026	EQ	5.5	5.7	5.25	5.6	414,379	1,440	CASH	NSE	2,015	feb	23.738247	-0.441587	1	10.95	1.085714	6.8	735	5.5	760	29.925	0.45	189.5	null	null	1.394087	6	0.775566	135.215053	270.426407	5	1.722767	0.748188	-0.631267	135.211355	2.366432	-0.813943	0.999973	19.016552	17.666597	-0.329167	-78.571429	0.222222	-138.947368	-40.375967	44.618787	22.506005	25.723021	1.159243	-0.7	9.850533	0.443927	-5.266667	-11.111111	-0.111111	0.888889	88.888889	29.812016	-0.349722	34.670525	-70.833333	5.770247	6.219677	6.261225	6.370018	6.316667	5.925	5.85	5.980851	-5.980851	6.316667	5.659675	5.678389	6.356042	6.105269	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	5.5125	5.475	5.516667	5.5375	1.071421	0.96146	5.552857	-3.621802	6.375714	-0.063297	0.102956	5.48956	0.0106	0.321902	5.748258	0.45	-36,873,347.844805	-137,856.988627	-15,840,911
2015-02-19T00:00:00	ZYLOG	INE225I01026	EQ	5.55	6.2	5.55	5.95	176,815	1,440	CASH	NSE	2,015	feb	24.027602	2.328346	1	11.75	1.117117	6.8	735	5.5	760	34.41	0.65	188.75	null	null	1.404285	6	0.945005	191.877972	383.753339	5	1.783391	0.774517	-0.327055	191.875367	2.439262	-0.346088	0.999986	18.248075	16.931085	-0.329808	-78.571429	0.615385	-19.962335	-12.570011	8.257886	30.392131	22.264719	1.076439	-0.3	18.868024	0.912218	-5.304671	-4.8	-0.048	0.952	95.2	43.714994	-0.355961	40.562771	-41.666667	5.765568	6.202278	6.219258	6.351036	6.291667	5.925	5.85	5.25	5.25	6.291667	5.65119	5.691535	6.313333	6.081613	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	5.8125	5.875	5.9	5.9125	0.829511	0.949359	5.597143	-3.013118	6.281429	-0.052637	0.152971	5.544505	0.0234	0.345338	5.804	0.65	-36,832,544.383267	-81,546.057658	-15,664,096
2015-02-20T00:00:00	ZYLOG	INE225I01026	EQ	6	6.45	5.95	6.3	205,148	1,440	CASH	NSE	2,015	feb	23.685352	8.229521	1	12.4	1.084034	6.8	735	5.5	760	38.3775	0.5	188.3	null	null	1.413379	7	0.999859	272.286873	544.57191	6	1.84055	0.799341	0.016814	272.285037	2.50998	0.016816	0.999993	17.276841	15.904758	-0.316346	14.285714	0.6	83.798883	7.22143	4.650791	39.54744	20.033514	0.999551	0.2	21.98784	1.09706	-5.099194	3.278689	0.032787	1.032787	103.278689	53.610715	-0.359772	45.886118	-12.5	5.805945	6.208583	6.186042	6.349957	6.276667	5.925	5.85	5.25	5.25	6.276667	5.728576	5.768563	6.272292	6.082151	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.175	6.2	6.233333	6.25	1.014216	0.944011	5.72	-2.026544	6.18	-0.035385	0.283901	5.684615	0.0806	0.356385	5.656909	0.5	-36,750,485.183267	-24,986.744293	-15,458,948

Subsets and Splits

No community queries yet

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