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
2015-02-23T00:00:00	ZYLOG	INE225I01026	EQ	6.3	6.3	5.95	6	101,150	1,440	CASH	NSE	2,015	feb	23.112867	14.187825	1	12.25	1.058824	6.8	735	5.5	760	37.485	0.35	187.55	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	16.37498	14.95174	-0.312179	14.285714	-0.857143	44.97992	-7.749872	4.650791	29.695135	18.626387	0.928154	0	20.443443	1.018699	-5.052391	0	0	1	100	46.125064	-0.362601	44.465572	-37.5	5.805876	6.195126	6.146286	6.337556	6.251667	5.9	5.85	5.298	5.298	6.251667	5.820284	5.78343	6.2325	6.064301	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	6.1375	6.125	6.083333	6.0625	0.813743	0.940966	5.79	-1.189818	6.06	-0.020769	0.289137	5.769231	0.0836	0.355929	5.932153	0.35	-36,822,735.183267	-22,565.957526	-15,560,098
2015-02-24T00:00:00	ZYLOG	INE225I01026	EQ	6.05	6.25	5.9	5.9	42,808	1,440	CASH	NSE	2,015	feb	22.770707	21.522124	1	12.15	1.059322	6.8	736	5.5	760	36.875	0.35	186.65	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	15.336357	14.185022	-0.294231	14.285714	-0.428571	32.662192	-12.153068	1.834254	25.360396	18.32114	0.911858	0.1	19.005811	0.945934	-4.788732	1.724138	0.017241	1.017241	101.724138	43.923466	-0.36489	42.005609	-45.833333	5.794137	6.176085	6.111295	6.318078	6.221667	5.9	5.85	5.34408	5.34408	6.221667	5.886306	5.779968	6.193333	6.041613	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.025	6.075	6.016667	5.9875	0.834304	0.93777	5.837143	-0.522573	5.955714	-0.009121	0.223607	5.828022	0.05	0.355506	6.02552	0.35	-36,865,543.183267	-33,144.912255	-15,602,906
2015-02-25T00:00:00	ZYLOG	INE225I01026	EQ	5.9	6.1	5.8	5.8	41,839	1,440	CASH	NSE	2,015	feb	22.410999	30.614204	1	11.9	1.051724	6.8	739	5.5	760	35.38	0.3	185.65	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	14.508433	13.541327	-0.272436	14.285714	-0.333333	-2.56975	-16.447871	3.745422	25.754154	19.236225	0.946725	-0.1	17.847291	0.878368	-4.461942	-1.694915	-0.016949	0.983051	98.305085	41.776064	-0.367012	36.267389	-54.166667	5.771817	6.151822	6.069303	6.29232	6.188333	5.9	5.85	5.388317	5.388317	6.188333	5.911175	5.760381	6.153958	6.014409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.9	5.95	5.9	5.875	0.728771	0.937719	5.862857	-0.012592	5.865714	-0.00022	0.168523	5.862637	0.0284	0.351541	6.061051	0.3	-36,907,382.183267	-47,771.901712	-15,644,745
2015-02-26T00:00:00	ZYLOG	INE225I01026	EQ	5.8	5.95	5.5	5.6	116,459	1,440	CASH	NSE	2,015	feb	21.888175	37.410965	1	11.45	1.081818	6.8	739	5.5	760	32.725	0.45	184.6	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	14.773671	13.712477	-0.246795	14.285714	-0.444444	-83.597884	-24.407786	18.221762	25.351624	23.48793	1.179102	-0.15	16.247445	0.815627	-4.070198	-2.608696	-0.026087	0.973913	97.391304	37.796107	-0.369668	37.874159	-70.833333	5.727427	6.11622	6.029298	6.256097	6.153333	5.9	5.85	5.430784	5.430784	6.153333	5.882677	5.708508	6.113958	5.976452	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.7125	5.725	5.683333	5.6625	1.488231	0.935929	5.828571	0	5.828571	0	0.231517	5.828571	0.0536	0.358574	6.403103	0.45	-36,972,081.627711	-69,998.95684	-15,761,204
2015-02-27T00:00:00	ZYLOG	INE225I01026	EQ	5.7	5.9	5.55	5.75	85,592	1,440	CASH	NSE	2,015	feb	21.594415	43.230543	1	11.45	1.063063	6.8	739	5.5	760	32.745	0.35	183.7	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	15.019963	14.302756	-0.230449	14.285714	0.142857	-52.574526	-15.518852	18.221762	30.105189	21.847535	1.09488	0	15.112724	0.757368	-3.818781	0	0	1	100	42.240574	-0.372071	36.577845	-58.333333	5.706781	6.092593	5.993518	6.235853	6.123333	5.9	5.85	5.471553	5.471553	6.123333	5.840455	5.691871	6.074167	5.95043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	5.725	5.725	5.733333	5.7375	1.567587	0.937401	5.832857	0.195183	5.788571	0.003407	0.135647	5.836264	0.0184	0.357961	6.225415	0.35	-36,959,854.19914	-68,837.756043	-15,675,612
2015-02-28T00:00:00	ZYLOG	INE225I01026	EQ	5.7	5.95	5.7	5.8	56,929	1,440	CASH	NSE	2,015	feb	22.090529	49.059291	1	11.65	1.04386	6.8	740	5.5	760	33.915	0.25	182.7	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	15.010113	14.275782	-0.197436	14.285714	0.4	-12.962963	-12.630036	14.88206	33.040871	20.73366	1.016675	0.05	15.361897	0.75327	-3.287437	0.869565	0.008696	1.008696	100.869565	43.684982	-0.373959	33.724189	-54.166667	5.695136	6.073716	5.962955	6.214965	6.09	5.9	5.85	5.5	5.5	6.09	5.80771	5.687953	6.035833	5.92957	0	0	0	0	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	5.7875	5.825	5.816667	5.8125	1.917515	0.954237	5.828571	0.157406	5.792857	0.002747	0.09798	5.831319	0.0096	0.35025	6.03879	0.25	-36,971,239.99914	-65,727.496076	-15,618,683
2015-03-02T00:00:00	ZYLOG	INE225I01026	EQ	5.8	5.85	5.6	5.65	140,798	1,440	CASH	NSE	2,015	mar	22.716097	48.570801	1	11.45	1.044643	6.7	741	5.5	760	32.76	0.25	181.55	null	null	1.395619	6	0.806147	142.147492	284.291466	5	1.731656	0.752048	-0.591716	142.143974	2.376973	-0.734005	0.999975	15.349677	14.636229	-0.175	14.285714	-0.6	-58.333333	-19.16123	19.764019	27.335435	21.736436	1.044055	0.15	14.562339	0.699465	-2.92887	2.727273	0.027273	1.027273	102.727273	40.419385	-0.375906	28.208621	-66.666667	5.666651	6.04638	5.941383	6.183633	6.051667	5.9	5.85	5.538	5.538	6.051667	5.770875	5.658857	6.000208	5.901183	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	5.725	5.725	5.7	5.6875	1.956731	0.950039	5.8	0.062962	5.785714	0.001099	0.08124	5.801099	0.0066	0.343089	6.072374	0.25	-37,055,718.79914	-85,359.508265	-15,759,481
2015-03-03T00:00:00	ZYLOG	INE225I01026	EQ	5.7	5.75	5.5	5.55	99,964	1,440	CASH	NSE	2,015	mar	22.638099	51.598604	1	11.25	1.045455	6.55	743	5.5	760	31.625	0.25	180.4	null	null	1.392529	6	0.743046	128.620722	257.237556	5	1.713798	0.744293	-0.66924	128.616834	2.355844	-0.90067	0.99997	15.998391	15.137631	-0.160897	14.285714	-0.6	-88.888889	-23.278784	24.431662	27.581603	22.705807	1.06948	-0.05	13.789417	0.649503	-2.706783	-0.892857	-0.008929	0.991071	99.107143	38.360608	-0.378192	29.016913	-75	5.629167	6.014355	5.916877	6.148492	6.013333	5.9	5.85	6.45	-6.45	6.013333	5.721242	5.616768	5.967292	5.868817	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	5.625	5.625	5.6	5.5875	2.235091	0.942952	5.731429	-0.415545	5.825714	-0.007253	0.092736	5.724176	0.0086	0.33644	6.06198	0.25	-37,115,697.19914	-104,714.867045	-15,859,445
2015-03-04T00:00:00	ZYLOG	INE225I01026	EQ	5.6	5.65	5.45	5.5	62,641	1,440	CASH	NSE	2,015	mar	22.096232	57.309546	1	11.1	1.036697	6.55	743	5.5	772	30.7925	0.2	179.4	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	16.764713	16.239012	-0.124359	14.285714	-0.5	-98.366013	-25.326826	26.726899	28.365513	22.806128	1.043088	-0.45	13.186432	0.60311	-2.105035	-7.563025	-0.07563	0.92437	92.436975	37.336587	-0.380849	31.666722	-79.166667	5.58979	5.981171	5.882174	6.117414	5.98	5.9	5.85	6.431	-6.431	5.98	5.661789	5.572399	5.936667	5.835699	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-200	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	5.55	5.55	5.533333	5.525	1.66732	0.938669	5.655714	-0.925467	5.865714	-0.016154	0.114018	5.63956	0.013	0.326694	5.939895	0.2	-37,147,017.69914	-113,079.048633	-15,922,086
2015-03-05T00:00:00	ZYLOG	INE225I01026	EQ	5.5	5.55	5.4	5.4	35,103	1,440	CASH	NSE	2,015	mar	21.48558	-12.330744	1	10.95	1.027778	6.45	744	5.4	773	29.97	0.15	178.25	null	null	1.387686	6	0.634693	110.705466	221.406416	5	1.686399	0.732394	-0.772764	110.70095	2.32379	-1.217541	0.999959	17.642069	17.344609	-0.10641	14.285714	-0.666667	-113.513514	-29.386806	29.047706	30.555707	23.165253	1.018582	-0.9	12.736591	0.560031	-1.811831	-14.285714	-0.142857	0.857143	85.714286	35.306597	-0.3841	31.748007	-87.5	5.54247	5.943676	5.834353	6.076151	5.941667	5.85	5.85	6.39176	-6.39176	5.941667	5.591762	5.517009	5.907708	5.79828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	5.4625	5.475	5.45	5.4375	1.561487	0.929755	5.561429	-1.535914	5.91	-0.026813	0.136382	5.534615	0.0186	0.314073	5.81617	0.15	-37,182,120.69914	-117,389.982134	-15,957,189
2015-03-09T00:00:00	ZYLOG	INE225I01026	EQ	5.45	5.6	5.25	5.4	56,106	1,440	CASH	NSE	2,015	mar	20.848601	310.142572	1	10.85	1.066667	6.45	746	5.4	774	29.4	0.35	177.2	null	null	1.387686	6	0.634693	110.705466	221.406416	5	1.686399	0.732394	-0.772764	110.70095	2.32379	-1.217541	0.999959	18.927223	18.971887	-0.117628	-78.571429	-0.142857	-111.952862	-29.386806	35.634216	33.389522	24.72001	1.095826	-0.6	11.730984	0.520029	-2.014712	-10	-0.1	0.9	90	35.306597	-0.387726	35.095501	-87.5	5.500465	5.9086	5.788979	6.040774	5.906667	5.85	5.85	6.332254	-6.332254	5.906667	5.522872	5.470165	5.880625	5.763333	0	0	0	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	100	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	5.425	5.425	5.416667	5.4125	-0.555642	0.929138	5.441429	-2.529444	6.015714	-0.044176	0.094868	5.397253	0.009	0.316639	5.863692	0.35	-37,190,135.841997	-111,032.002009	-15,957,189
2015-03-10T00:00:00	ZYLOG	INE225I01026	EQ	5.5	5.5	5.2	5.25	62,517	1,440	CASH	NSE	2,015	mar	20.048108	308.506536	1	10.7	1.057692	6.45	746	5.25	775	28.6	0.3	176.1	null	null	1.382575	6	0.512085	95.285758	190.566268	5	1.658228	0.720159	-0.858934	95.28051	2.291288	-1.677326	0.999945	20.268846	19.258461	-0.170513	-85.714286	-0.833333	-132.222222	-35.488586	37.709947	42.131147	24.172946	1.067553	-0.65	10.934098	0.482884	-2.937928	-11.016949	-0.110169	0.889831	88.983051	32.255707	-0.39214	29.153529	-96	5.444557	5.86611	5.745377	5.997344	5.87	5.775	5.825	6.245674	-6.245674	5.87	5.446913	5.40366	5.855417	5.720968	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	5.3625	5.35	5.316667	5.3	-0.622954	0.93281	5.3	-3.552815	6.107143	-0.062088	0.102956	5.237912	0.0106	0.315451	6.008588	0.3	-37,231,813.841997	-111,598.373593	-16,019,706
2015-03-11T00:00:00	ZYLOG	INE225I01026	EQ	5.3	5.3	5.2	5.25	159,467	1,440	CASH	NSE	2,015	mar	19.168368	-39.213129	1	10.5	1.019231	6.35	750	5.25	776	27.56	0.1	174.9	null	null	1.382575	6	0.512085	95.285758	190.566268	5	1.658228	0.720159	-0.858934	95.28051	2.291288	-1.677326	0.999945	21.514639	19.39574	-0.190705	-92.857143	-0.5	-128.522337	-35.488586	37.709947	28.950117	23.597518	0.991299	-0.55	10.673816	0.448392	-3.309969	-9.482759	-0.094828	0.905172	90.517241	32.255707	-0.397079	27.421282	-96	5.39482	5.826361	5.705773	5.948874	5.83	5.775	5.825	6.141107	-6.141107	5.83	5.373569	5.347218	5.832292	5.680968	0	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	-100	0	0	0	0	0	0	0	0	0	0	5.2625	5.25	5.25	5.25	-0.622034	0.929423	5.218571	-3.828701	6.088571	-0.066923	0.096954	5.151648	0.0094	0.300062	5.715457	0.1	-37,231,813.841997	-101,684.764369	-16,019,706
2015-03-12T00:00:00	ZYLOG	INE225I01026	EQ	5.15	5.35	5.1	5.15	53,026	1,440	CASH	NSE	2,015	mar	18.410039	-23.418255	1	10.45	1.04902	6.35	750	5.15	777	27.285	0.25	173.75	null	null	1.379008	6	0.423777	86.218645	172.43149	5	1.638997	0.711807	-0.905767	86.212845	2.269361	-2.137367	0.999933	22.981101	19.678041	-0.208974	-100	0	-124.210526	-39.528739	42.04511	13.143567	24.585429	1.020492	-0.45	10.030939	0.416364	-3.655118	-8.035714	-0.080357	0.919643	91.964286	30.23563	-0.402721	25.75307	-95.833333	5.338205	5.782725	5.668272	5.899273	5.791667	5.575	5.7	6.046996	-6.046996	5.791667	5.300132	5.281532	5.809375	5.637097	0	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	5.1875	5.225	5.2	5.1875	-0.516525	0.933699	5.181429	-3.43363	5.961429	-0.06	0.096954	5.121429	0.0094	0.296486	5.757004	0.25	-37,263,629.441997	-98,508.272926	-16,072,732
2015-03-13T00:00:00	ZYLOG	INE225I01026	EQ	5.25	5.3	4.95	5	69,682	1,440	CASH	NSE	2,015	mar	17.885593	-12.495513	1	10.25	1.070707	6.35	750	5	778	26.235	0.35	172.45	null	null	1.373401	5	0.283662	74.209949	148.413159	5	1.609438	0.69897	-0.958924	74.203211	2.236068	-3.380515	0.999909	24.76118	20.048768	-0.227564	-100	-0.714286	-136.111111	-45.084367	47.902202	13.716335	26.106509	1.0976	-0.75	9.195885	0.386624	-4.014021	-13.043478	-0.130435	0.869565	86.956522	27.457816	-0.40941	24.5766	-96.153846	5.269145	5.732226	5.634462	5.83601	5.748333	5.45	5.6	5.933356	-5.933356	5.748333	5.216877	5.198764	5.7825	5.586022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.125	5.125	5.083333	5.0625	-0.51114	0.939841	5.095714	-3.559087	5.904286	-0.062198	0.131909	5.033516	0.0174	0.300308	6.006163	0.35	-37,313,402.29914	-104,090.319797	-16,142,414
2015-03-16T00:00:00	ZYLOG	INE225I01026	EQ	5	5	4.75	4.8	78,575	1,440	CASH	NSE	2,015	mar	17.60669	-3.746371	1	9.75	1.052632	6.35	750	4.8	779	23.75	0.25	171.1	null	null	1.365401	5	0.087499	60.759324	121.510418	4	1.568616	0.681241	-0.996165	60.751094	2.19089	-11.384871	0.999865	26.885692	20.697062	-0.244231	-100	-0.8	-169.281046	-51.484488	54.50435	13.439273	29.349974	1.2192	-1	8.64245	0.359008	-4.346338	-17.241379	-0.172414	0.827586	82.758621	24.257756	-0.417628	24.631818	-96.296296	5.182614	5.672083	5.59712	5.760309	5.703333	5.3	5.425	5.795687	-5.795687	5.703333	5.111913	5.092089	5.750625	5.524839	0	0	0	0	-100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.8875	4.875	4.85	4.8375	0.143042	0.949443	4.972857	-3.947779	5.87	-0.069011	0.171464	4.903846	0.0294	0.296715	6.181556	0.25	-37,360,547.29914	-111,911.809899	-16,220,989
2015-03-17T00:00:00	ZYLOG	INE225I01026	EQ	4.8	4.9	4.5	4.55	155,125	1,440	CASH	NSE	2,015	mar	17.58589	-0.457623	1	9.4	1.088889	6.3	751	4.55	780	22.05	0.4	169.3	null	null	1.354456	5	-0.161676	47.321488	94.632408	4	1.515127	0.658011	-0.986844	47.310921	2.133073	6.103828	0.999777	29.332037	22.052854	-0.288462	-100	-0.625	-177.321725	-58.063741	61.134519	12.471625	32.464633	1.382114	-1.1	7.830436	0.333364	-5.184929	-19.469027	-0.19469	0.80531	80.530973	20.968129	-0.42797	24.370342	-96.551724	5.074078	5.59969	5.543333	5.62409	5.643333	5.175	5.225	5.628377	-5.628377	5.643333	4.974213	4.955582	5.71375	5.45043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.6875	4.7	4.65	4.625	0.091846	0.956464	4.802857	-4.655243	5.861429	-0.081429	0.250998	4.721429	0.063	0.304092	6.683346	0.4	-37,476,891.04914	-141,956.175404	-16,376,114
2015-03-18T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.6	4.15	4.2	147,811	1,440	CASH	NSE	2,015	mar	17.815755	-4.418822	1	8.75	1.108434	6.3	763	4.2	781	19.09	0.45	167.2	null	null	1.337053	5	-0.490261	33.350663	66.686331	4	1.435085	0.623249	-0.871576	33.335668	2.04939	1.77778	0.99955	32.103727	23.561845	-0.360256	-85.714286	-0.666667	-193.012952	-65.182527	68.135707	12.516877	37.095565	1.633392	-1.35	7.030178	0.309553	-6.547827	-24.324324	-0.243243	0.756757	75.675676	17.408736	-0.441325	20.633556	-97.222222	4.933209	5.509388	5.461667	5.440971	5.573333	5	5.05	5.425269	-5.425269	5.573333	4.789167	4.775054	5.672083	5.357312	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3625	4.375	4.316667	4.2875	0.575592	0.965217	4.55	-5.990979	5.914286	-0.104945	0.336749	4.445055	0.1134	0.314514	7.488433	0.45	-37,591,855.160251	-177,921.435246	-16,523,925
2015-03-19T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.35	3.85	3.95	310,882	1,440	CASH	NSE	2,015	mar	18.441684	-10.483242	1	8.2	1.12987	6.3	763	3.95	782	16.7475	0.5	164.9	null	null	1.322841	4	-0.690651	25.977311	51.935367	3	1.373716	0.596597	-0.723188	25.958056	1.987461	1.047111	0.999259	35.001943	25.006028	-0.426923	-92.857143	-0.6	-181.828317	-69.203853	72.678744	4.514851	39.591317	1.816721	-1.55	6.264144	0.287442	-7.866761	-28.181818	-0.281818	0.718182	71.818182	15.398073	-0.457997	20.081826	-95.238095	4.775661	5.408782	5.361111	5.234331	5.496667	4.875	4.9	5.170215	-5.170215	5.496667	4.564115	4.574441	5.625625	5.252581	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.1	4.1	4.05	4.025	0.581916	0.972466	4.294286	-7.097117	5.912857	-0.124505	0.383406	4.16978	0.147	0.327763	8.297802	0.5	-37,778,384.360251	-235,810.020159	-16,834,807
2015-03-20T00:00:00	ZYLOG	INE225I01026	EQ	3.85	4	3.5	3.55	208,912	1,440	CASH	NSE	2,015	mar	19.51157	-13.075171	1	7.5	1.142857	6.3	763	3.55	783	14	0.5	162.35	null	null	1.296221	4	-0.917755	17.421021	34.813317	3	1.266948	0.550228	-0.397148	17.392296	1.884144	0.432739	0.998351	37.989615	26.669646	-0.508974	-100	-0.6	-177.23133	-74.315372	76.829351	0	42.784888	2.036955	-1.85	5.606273	0.26691	-9.527238	-34.259259	-0.342593	0.657407	65.740741	12.842314	-0.478837	17.873485	-97.87234	4.584402	5.288861	5.276833	4.981058	5.411667	4.6	4.675	4.906172	-4.906172	5.411667	4.294422	4.329428	5.572708	5.126989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.725	3.75	3.683333	3.65	0.591554	0.979522	3.994286	-8.302796	5.891429	-0.145934	0.439773	3.848352	0.1934	0.340066	9.579319	0.5	-37,945,513.960251	-291,232.039427	-17,043,719
2015-03-23T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.9	3.35	3.9	224,707	1,440	CASH	NSE	2,015	mar	20.943957	-14.709323	1	7.25	1.164179	6.3	763	3.55	783	13.065	0.55	160.25	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	40.872324	28.435357	-0.571154	-100	0.454545	-136.547402	-50.739236	78.347541	10.699836	41.068546	2.041458	-1.5	4.985967	0.247845	-10.835462	-27.777778	-0.277778	0.722222	72.222222	24.630382	-0.501399	29.882114	-77.083333	4.456424	5.199257	5.203329	4.872136	5.341667	4.55	4.55	4.624938	-4.624938	5.341667	4.067584	4.182002	5.513333	5.029462	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	-100	0	0	0	0	0	3.7	3.625	3.716667	3.7625	0.739651	0.984344	3.827143	-8.666187	5.808571	-0.152418	0.332566	3.674725	0.1106	0.355061	9.104131	0.55	-37,720,806.960251	-215,931.361907	-16,819,012
2015-03-24T00:00:00	ZYLOG	INE225I01026	EQ	3.95	4.25	3.95	4.25	124,774	1,440	CASH	NSE	2,015	mar	21.384157	-13.13222	1	8.2	1.075949	6.3	763	3.55	783	16.7875	0.3	158.7	null	null	1.339706	5	-0.446087	35.059838	70.105412	4	1.446919	0.628389	-0.894989	35.045574	2.061553	2.006309	0.999593	41.748204	29.256458	-0.609295	-92.857143	1	-71.304003	-31.574865	53.13464	17.427637	38.173946	1.89564	-1	11.682763	0.580142	-11.686954	-19.047619	-0.190476	0.809524	80.952381	34.212568	-0.523623	37.706242	-60.869565	4.385815	5.138014	5.1305	4.834565	5.29	4.525	4.5	4.36995	-4.36995	5.29	3.949093	4.120335	5.448958	4.959032	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	4.1	4.1	4.15	4.175	1.651512	0.985761	3.785714	-8.222636	5.664286	-0.144505	0.2502	3.641209	0.0626	0.3547	8.345873	0.35	-37,596,032.960251	-125,795.597294	-16,694,238
2015-03-25T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.65	4.3	4.65	134,480	1,440	CASH	NSE	2,015	mar	21.193878	-7.848469	1	8.95	1.081395	6.3	763	3.55	783	19.995	0.35	157.45	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	40.940412	29.291241	-0.639103	-85.714286	1	-19.642857	-13.772341	30.439118	24.451988	35.126792	1.760237	-0.6	18.732499	0.938703	-12.336055	-11.428571	-0.114286	0.885714	88.571429	43.11383	-0.543572	45.075163	-42.222222	4.373406	5.10653	5.064536	4.826987	5.248333	4.475	4.475	3.35	3.35	5.248333	3.968658	4.142899	5.381458	4.917742	0	0	0	0	0	0	100	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	4.475	4.475	4.533333	4.5625	1.3569	0.985959	3.877143	-6.904834	5.451429	-0.121099	0.369324	3.756044	0.1364	0.357935	7.697534	0.4	-37,461,552.960251	-34,696.821107	-16,559,758
2015-03-26T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.85	4.65	4.85	235,861	1,440	CASH	NSE	2,015	mar	21.753041	-1.087505	1	9.5	1.043011	6.3	763	3.55	783	22.5525	0.2	156.55	null	null	1.36746	5	0.137177	63.874109	127.74039	4	1.578979	0.685742	-0.990547	63.866281	2.202272	-7.220932	0.999877	39.501736	29.214479	-0.64359	-71.428571	0.75	19.240624	-6.046269	20.798951	34.483046	33.679207	1.634506	-0.3	22.081554	1.071653	-12.492223	-5.825243	-0.058252	0.941748	94.174757	46.976865	-0.560482	50.923351	-33.333333	4.388671	5.089979	5.021126	4.827599	5.218333	4.475	4.475	3.376	3.376	5.218333	4.099555	4.202799	5.312708	4.892043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	-100	0	0	0	0	0	0	0	0	4.7625	4.75	4.783333	4.8	1.356061	0.985111	4.03	-5.230192	5.22	-0.091538	0.475815	3.938462	0.2264	0.346654	7.14751	0.2	-37,225,691.960251	80,771.798343	-16,323,897
2015-03-27T00:00:00	ZYLOG	INE225I01026	EQ	4.9	5.05	4.65	4.65	95,593	1,440	CASH	NSE	2,015	mar	22.882994	5.150062	1	9.7	1.086022	6.3	763	3.55	783	23.4825	0.4	155.45	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	37.529705	28.899275	-0.64359	-71.428571	-0.625	27.638573	-12.449035	11.893303	35.693253	30.933529	1.517755	-0.35	24.357589	1.195106	-12.61465	-7	-0.07	0.93	93	43.775482	-0.575436	49.524643	-39.534884	4.378977	5.061593	4.992946	4.821799	5.181667	4.4	4.425	3.43496	3.43496	5.181667	4.256635	4.222581	5.241875	4.855376	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	4.8125	4.85	4.783333	4.75	1.520965	0.985401	4.147143	-3.734668	4.995714	-0.065275	0.341174	4.081868	0.1164	0.350465	7.536875	0.4	-37,321,284.960251	90,250.115541	-16,419,490
2015-03-30T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.7	4.45	4.45	77,743	1,440	CASH	NSE	2,015	mar	23.142919	12.663039	1	9.15	1.05618	6.3	763	3.55	783	20.915	0.25	154.15	null	null	1.349749	5	-0.259389	42.819311	85.626944	4	1.492904	0.64836	-0.965773	42.807633	2.109502	3.723269	0.999727	36.161434	28.838037	-0.630769	-64.285714	-1	-1.384768	-18.435103	18.373915	35.610788	33.485863	1.609344	-0.35	23.090559	1.109742	-12.538226	-7.291667	-0.072917	0.927083	92.708333	40.782449	-0.589358	49.859939	-45	4.346647	5.022136	4.957726	4.807341	5.138333	4.4	4.35	3.531862	3.531862	5.138333	4.374883	4.207009	5.168542	4.808172	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.575	4.575	4.533333	4.5125	1.078498	0.985532	4.212857	-2.655111	4.815714	-0.046374	0.203961	4.166484	0.0416	0.343289	7.714351	0.25	-37,399,027.960251	61,186.643891	-16,497,233
2015-03-31T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.45	4.25	4.25	53,873	1,440	CASH	NSE	2,015	mar	22.882976	20.526081	1	8.7	1.047059	6.3	763	3.55	783	18.9125	0.2	152.9	null	null	1.339706	5	-0.446087	35.059838	70.105412	4	1.446919	0.628389	-0.894989	35.045574	2.061553	2.006309	0.999593	35.31884	29.149971	-0.625962	-50	-1	-28.237792	-24.028985	24.365116	38.277366	36.338862	1.694391	-0.3	22.100133	1.030474	-12.611391	-6.593407	-0.065934	0.934066	93.406593	37.985508	-0.603035	52.037475	-55	4.29381	4.972321	4.913004	4.786542	5.096667	4.35	4.35	3.622951	3.622951	5.096667	4.422839	4.160355	5.0925	4.75086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.35	4.35	4.316667	4.3	0.83922	0.98516	4.25	-1.699486	4.635714	-0.02967	0.203961	4.22033	0.0416	0.333054	7.836558	0.2	-37,452,900.960251	26,593.21059	-16,551,106
2015-04-01T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.45	4.05	4.45	100,738	1,440	CASH	NSE	2,015	apr	22.898119	28.129724	1	8.5	1.098765	6.3	763	3.55	783	18.0225	0.4	151.75	null	null	1.349749	5	-0.259389	42.819311	85.626944	4	1.492904	0.64836	-0.965773	42.807633	2.109502	3.723269	0.999727	34.932185	29.846682	-0.599359	-50	0.875	-19.047619	-15.498549	29.905662	39.63066	37.494211	1.773363	0.25	20.231081	0.956869	-12.212644	5.952381	0.059524	1.059524	105.952381	42.250725	-0.615397	52.372627	-43.589744	4.272363	4.938623	4.859565	4.775529	5.058333	4.275	4.325	3.708574	3.708574	5.058333	4.441676	4.158978	5.014167	4.70914	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.2625	4.25	4.316667	4.35	0.777025	0.986154	4.352857	-0.352585	4.432857	-0.006154	0.203961	4.346703	0.0416	0.337836	7.591811	0.4	-37,352,162.960251	42,076.786913	-16,450,368
2015-04-06T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.65	4.5	4.65	92,043	1,440	CASH	NSE	2,015	apr	23.371393	35.822285	1	9.15	1.033333	6.3	763	3.55	783	20.925	0.15	150.45	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	33.894665	30.390178	-0.546795	-42.857143	0.333333	49.667995	-7.533705	20.406911	44.663311	35.861139	1.646694	0.7	23.705441	1.088521	-11.242916	17.721519	0.177215	1.177215	117.721519	46.233148	-0.625553	52.295336	-23.529412	4.279307	4.920002	4.805	4.770534	5.015	4.2	4.2	3.789059	3.789059	5.015	4.472441	4.197153	4.935208	4.682796	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.6	4.575	4.6	4.6125	0.919047	0.988424	4.505714	1.214992	4.23	0.021209	0.149666	4.526923	0.0224	0.32799	7.053553	0.2	-37,260,119.960251	73,872.223871	-16,358,325
2015-04-07T00:00:00	ZYLOG	INE225I01026	EQ	4.85	4.85	4.45	4.6	154,355	1,440	CASH	NSE	2,015	apr	23.786247	40.111374	1	9.3	1.089888	6	764	3.55	783	21.5825	0.4	148.75	null	null	1.356736	5	-0.112153	49.747184	99.484316	4	1.526056	0.662758	-0.993691	49.737132	2.144761	8.860175	0.999798	32.303445	30.817741	-0.475	28.571429	-0.625	63.865546	-9.219169	11.617582	51.563338	32.785486	1.529073	1.05	25.96061	1.21077	-9.84456	29.577465	0.295775	1.295775	129.577465	45.390415	-0.633863	45.69329	-26.470588	4.280684	4.899356	4.77029	4.759821	4.958333	4.2	4.2	3.864716	3.864716	4.958333	4.50899	4.224431	4.857917	4.656022	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.6875	4.65	4.633333	4.625	0.856315	0.989296	4.627143	2.410037	4.08	0.042088	0.14	4.669231	0.0196	0.333134	7.242038	0.4	-37,298,708.710251	67,885.552729	-16,512,680
2015-04-08T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.8	4.45	4.6	176,131	1,440	CASH	NSE	2,015	apr	23.677126	48.87918	1	9.25	1.078652	5.9	765	3.55	783	21.36	0.35	147.35	null	null	1.356736	5	-0.112153	49.747184	99.484316	4	1.526056	0.662758	-0.993691	49.737132	2.144761	8.860175	0.999798	30.825883	31.464805	-0.376603	28.571429	0	61.016949	-9.219169	11.617582	50.992589	30.333967	1.419854	0.7	24.019418	1.124286	-7.877447	17.948718	0.179487	1.179487	117.948718	45.390415	-0.640424	43.483749	-26.470588	4.283217	4.880043	4.735236	4.751612	4.911667	4.2	4.2	3.935833	3.935833	4.911667	4.543889	4.251032	4.785208	4.632903	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.6125	4.625	4.616667	4.6125	1.027145	0.988765	4.718571	3.18262	3.995714	0.055604	0.146287	4.774176	0.0214	0.334338	7.268228	0.35	-37,323,870.28168	51,259.09156	-16,512,680
2015-04-09T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.8	4.5	4.8	119,856	1,440	CASH	NSE	2,015	apr	23.093153	65.091799	0	9.3	1.066667	5.8	766	3.55	783	21.6	0.3	146.25	null	null	1.365401	5	0.087499	60.759324	121.510418	4	1.568616	0.681241	-0.996165	60.751094	2.19089	-11.384871	0.999865	29.453862	32.227902	-0.233974	28.571429	0.333333	69.973394	-0.703657	11.617582	58.309769	28.375421	1.318436	0.55	22.468578	1.04398	-4.933766	12.941176	0.129412	1.129412	112.941176	49.648171	-0.644443	55.038294	-14.705882	4.311727	4.874879	4.688922	4.75335	4.875	4.2	4.2	4.002683	4.002683	4.875	4.595947	4.31312	4.718542	4.625699	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.7	4.65	4.7	4.725	1.270306	0.988133	4.81	3.60926	3.99	0.063077	0.11225	4.873077	0.0126	0.331886	6.914286	0.3	-37,204,014.28168	77,933.44003	-16,392,824
2015-04-10T00:00:00	ZYLOG	INE225I01026	EQ	4.8	5	4.7	5	119,085	1,440	CASH	NSE	2,015	apr	22.304181	87.140479	1	9.7	1.06383	5.8	769	3.55	783	23.5	0.3	145.45	null	null	1.373401	5	0.283662	74.209949	148.413159	5	1.609438	0.69897	-0.958924	74.203211	2.236068	-3.380515	0.999909	27.513695	32.751655	-0.117308	28.571429	0.666667	102.742372	7.096919	2.291526	71.266433	26.530671	1.224262	0.35	25.341995	1.16941	-2.486751	7.526882	0.075269	1.075269	107.526882	53.54846	-0.645267	64.317271	-2.941176	4.363684	4.882951	4.638162	4.759178	4.848333	4.275	4.2	4.065522	4.065522	4.848333	4.67952	4.406039	4.660833	4.633763	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	4.875	4.85	4.9	4.925	0.925873	0.987124	4.9	3.740938	4.05	0.065385	0.153623	4.965385	0.0236	0.329608	6.592164	0.3	-37,084,929.28168	119,651.497129	-16,273,739
2015-04-13T00:00:00	ZYLOG	INE225I01026	EQ	5	5.25	5	5.25	83,483	1,440	CASH	NSE	2,015	apr	21.607157	103.836915	1	10.25	1.05	5.8	769	3.55	783	26.25	0.25	145.1	null	null	1.382575	6	0.512085	95.285758	190.566268	5	1.658228	0.720159	-0.858934	95.28051	2.291288	-1.677326	0.999945	26.123472	33.497898	-0.022436	92.857143	1	163.048394	15.869541	8.050583	80.596925	25.06809	1.136814	0.4	29.457736	1.335881	-0.476774	8.247423	0.082474	1.082474	108.247423	57.93477	-0.642145	72.400239	-0	4.443018	4.906632	4.604438	4.764404	4.836667	4.575	4.3	4.12459	4.12459	4.836667	4.804824	4.534704	4.615208	4.659677	0	0	0	0	0	0	100	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	5.125	5.125	5.166667	5.1875	0.603184	0.988558	4.967143	3.264212	4.225714	0.057033	0.248998	5.024176	0.062	0.323922	6.169941	0.25	-37,001,446.28168	152,403.338931	-16,190,256
2015-04-15T00:00:00	ZYLOG	INE225I01026	EQ	5.5	5.5	5.35	5.5	99,852	1,440	CASH	NSE	2,015	apr	21.042506	133.282128	1	10.85	1.028037	5.8	769	3.55	783	29.425	0.15	144.85	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	25.477448	33.612826	0.048397	100	0	209.741459	23.635182	17.079132	79.780454	23.663238	1.055613	0.85	33.411026	1.490461	1.02847	18.27957	0.182796	1.182796	118.27957	61.817591	-0.634476	71.291607	-0	4.547022	4.944914	4.581054	4.770582	4.828333	4.875	4.725	4.214623	4.214623	4.828333	4.972727	4.694276	4.584583	4.702473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	-100	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	100	0	0	0	0	0	0	5.4625	5.425	5.45	5.4625	1.062511	0.988686	5.1	3.427357	4.321429	0.05989	0.318748	5.15989	0.1016	0.318642	5.793486	0.25	-36,901,594.28168	183,718.061583	-16,090,404
2015-04-16T00:00:00	ZYLOG	INE225I01026	EQ	5.75	5.75	5.45	5.75	196,210	1,440	CASH	NSE	2,015	apr	20.593479	147.32664	1	11.2	1.055046	5.75	799	3.55	783	31.3375	0.3	144.8	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	25.443984	33.192198	0.109936	100	0	199.100156	30.539873	25.008947	81.37198	22.065214	0.980212	1.3	36.782376	1.633999	2.32953	29.213483	0.292135	1.292135	129.213483	65.269937	-0.621788	72.133729	-0	4.673224	4.996855	4.585498	4.775347	4.826667	5	4.9	4.343161	4.343161	4.826667	5.177383	4.880446	4.570833	4.761935	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	5.675	5.6	5.65	5.675	0.879378	0.988022	5.301429	4.254716	4.334286	0.074396	0.339706	5.375824	0.1154	0.31731	5.518438	0.3	-36,705,384.28168	242,257.442524	-15,894,194
2015-04-17T00:00:00	ZYLOG	INE225I01026	EQ	5.8	6	5.8	6	98,880	1,440	CASH	NSE	2,015	apr	20.226836	164.946958	1	11.8	1.034483	6	800	3.55	783	34.8	0.2	145.15	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	25.913054	32.707395	0.199359	64.285714	1	182.807174	36.703229	32.01096	81.314834	20.804354	0.910197	1.75	40.394785	1.767285	4.203839	41.176471	0.411765	1.411765	141.176471	68.351614	-0.60373	78.330919	-0	4.819366	5.061574	4.618229	4.787727	4.838333	5.125	5.025	4.511982	4.511982	4.838333	5.409986	5.089389	4.572292	4.837634	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	5.9	5.9	5.933333	5.95	2.23342	0.988567	5.581429	5.860167	4.247143	0.102637	0.353553	5.684066	0.125	0.312502	5.208372	0.25	-36,606,504.28168	275,643.785407	-15,795,314
2015-04-20T00:00:00	ZYLOG	INE225I01026	EQ	6.2	6.3	5.7	5.75	429,629	1,440	CASH	NSE	2,015	apr	19.90285	168.008702	1	12	1.105263	6	800	3.55	783	35.91	0.6	145.35	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	26.871513	32.200609	0.288462	71.428571	-0.75	134.949934	24.779563	39.331492	55.710885	18.127135	0.845183	1.3	41.630837	1.94105	6.058158	29.213483	0.292135	1.292135	129.213483	62.389782	-0.582365	67.086867	-24.444444	4.920956	5.105988	4.673643	4.794612	4.845	5.125	5.175	4.720304	4.720304	4.845	5.603112	5.227045	4.584167	4.896452	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	5.9875	6	5.916667	5.875	-4.094933	0.981401	5.787143	7.090917	4.17	0.124396	0.254951	5.911538	0.065	0.333038	5.791963	0.6	-36,964,528.448346	150,326.528519	-16,224,943
2015-04-21T00:00:00	ZYLOG	INE225I01026	EQ	5.85	6	5.5	5.6	304,157	1,440	CASH	NSE	2,015	apr	19.666808	170.023467	1	11.5	1.090909	6	800	3.55	783	33	0.5	145.45	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	27.047377	31.604405	0.3875	71.428571	-0.5	85.989071	18.122255	29.333598	46.624748	20.391645	0.984813	0.95	37.320774	1.802404	8.115183	20.430108	0.204301	1.204301	120.430108	59.061127	-0.55901	58.970563	-31.111111	4.994581	5.13786	4.745988	4.799068	4.848333	5.125	5.175	4.973056	4.973056	4.848333	5.720927	5.319981	4.602917	4.945161	0	0	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	5.7375	5.75	5.7	5.675	0.699615	0.979547	5.9	7.481199	4.192857	0.131319	0.169115	6.031319	0.0286	0.344964	6.160067	0.5	-37,147,022.648346	27,327.993563	-16,529,100
2015-04-22T00:00:00	ZYLOG	INE225I01026	EQ	5.65	5.65	5.35	5.35	74,639	1,440	CASH	NSE	2,015	apr	19.583177	171.720502	1	11	1.056075	6	800	3.55	783	30.2275	0.3	145.4	null	null	1.386013	6	0.595278	105.306523	210.608298	5	1.677097	0.728354	-0.80352	105.301775	2.313007	-1.349824	0.999955	26.704596	31.011718	0.454808	71.428571	-1	45.939675	7.799288	22.248456	46.387584	22.248151	1.064469	0.75	34.980683	1.673661	9.509449	16.304348	0.163043	1.163043	116.304348	53.899644	-0.535266	51.714396	-42.222222	5.030315	5.151547	4.8285	4.801717	4.846667	5.125	5.175	5.185367	5.185367	4.846667	5.743959	5.355346	4.627292	4.977527	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	5.5	5.5	5.45	5.425	0.505459	0.980589	5.892857	6.861393	4.328571	0.12033	0.213073	6.013187	0.0454	0.341752	6.387889	0.3	-37,221,661.648346	-49,222.724697	-16,603,739
2015-04-23T00:00:00	ZYLOG	INE225I01026	EQ	5.2	5.45	5.1	5.2	50,484	1,440	CASH	NSE	2,015	apr	19.678259	175.483276	1	10.55	1.068627	6	800	3.55	783	27.795	0.35	145.2	null	null	1.380808	6	0.468517	90.638879	181.272242	5	1.648659	0.716003	-0.883455	90.633363	2.280351	-1.885642	0.999939	25.604575	30.26838	0.492949	71.428571	0	12.626637	2.037358	11.304293	46.246955	25.839628	1.238436	0.6	32.426164	1.554114	10.290379	13.043478	0.130435	1.130435	113.043478	51.018679	-0.512023	47.222829	-48.888889	5.044186	5.154673	4.90575	4.804483	4.84	5.225	5.175	6.3	-6.3	4.84	5.685143	5.358301	4.657917	5.000323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	5.2375	5.275	5.25	5.2375	0.575872	0.980348	5.792857	5.398732	4.564286	0.094505	0.283901	5.887363	0.0806	0.342341	6.583484	0.35	-37,243,297.648346	-82,948.316286	-16,654,223
2015-04-24T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.35	4.95	5.15	75,083	1,440	CASH	NSE	2,015	apr	19.821976	182.045917	1	10.3	1.080808	6	800	3.55	783	26.4825	0.4	145.1	null	null	1.379008	6	0.423777	86.218645	172.43149	5	1.638997	0.711807	-0.905767	86.212845	2.269361	-2.137367	0.999933	24.148379	29.021522	0.525321	71.428571	0.125	-12.139303	0.116388	5.217837	44.636415	26.801222	1.299976	0.35	29.752081	1.443105	10.935415	7.291667	0.072917	1.072917	107.291667	50.058194	-0.489559	43.766507	-62.162162	5.050731	5.154371	4.9695	4.806378	4.836667	5.3	5.375	6.276	-6.276	4.836667	5.578636	5.350985	4.69625	5.020323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	5.1375	5.15	5.15	5.15	0.159997	0.979737	5.681429	3.985376	4.775714	0.06967	0.231084	5.751099	0.0534	0.34646	6.727372	0.4	-37,243,297.648346	-89,204.393183	-16,729,306
2015-04-27T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.1	4.9	4.9	65,749	1,440	CASH	NSE	2,015	apr	19.828389	192.891173	1	10	1.040816	6	800	3.55	783	24.99	0.2	144.75	null	null	1.369479	5	0.186512	67.148613	134.28978	4	1.589235	0.690196	-0.982453	67.141167	2.213594	-5.267493	0.999889	22.651509	27.477477	0.536859	50	-1	-50.479233	-9.098445	3.192194	41.182421	26.443562	1.257121	-0.1	28.187491	1.340026	11.144378	-2	-0.02	0.98	98	45.450778	-0.469053	36.34162	-75.675676	5.025654	5.13796	5.01	4.807254	4.825	5.3	5.375	6.22296	-6.22296	4.825	5.430709	5.29843	4.740625	5.024409	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	-100	0	0	0	0	0	0	0	0	0	0	0	0	5	5	4.966667	4.95	-0.225359	0.980951	5.514286	2.359755	4.978571	0.041209	0.231084	5.555495	0.0534	0.33957	6.929994	0.25	-37,309,046.648346	-104,574.343442	-16,795,055
2015-04-28T00:00:00	ZYLOG	INE225I01026	EQ	4.85	4.9	4.7	4.75	80,127	1,440	CASH	NSE	2,015	apr	19.737194	207.978851	1	9.6	1.042553	6	800	3.55	783	23.03	0.2	144.35	null	null	1.3633	5	0.037602	57.796468	115.584285	4	1.558145	0.676694	-0.999293	57.787816	2.179449	-26.575414	0.99985	21.369994	26.097939	0.511538	50	-0.5	-87.390762	-14.201141	4.710299	35.763174	29.631684	1.367326	-0.5	26.965774	1.24431	10.572337	-9.52381	-0.095238	0.904762	90.47619	42.899429	-0.451003	32.27181	-83.783784	4.984455	5.11293	5.02725	4.80667	4.811667	5.3	5.375	6.143582	-6.143582	4.811667	5.256204	5.224506	4.78875	5.01957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.8	4.8	4.783333	4.775	-0.292612	0.980003	5.294286	0.327401	5.22	0.005714	0.21587	5.3	0.0466	0.3296	6.938956	0.2	-37,349,110.148346	-114,102.769144	-16,875,182
2015-04-29T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.7	4.55	4.55	84,886	1,440	CASH	NSE	2,015	apr	19.715135	225.445091	1	9.25	1.032967	6	800	3.55	783	21.385	0.15	143.9	null	null	1.354456	5	-0.161676	47.321488	94.632408	4	1.515127	0.658011	-0.986844	47.310921	2.133073	6.103828	0.999777	20.576491	25.015176	0.450962	50	-0.333333	-120.479303	-20.600952	10.260959	37.237579	31.654885	1.41966	-0.95	25.763235	1.155431	9.276108	-17.272727	-0.172727	0.827273	82.727273	39.699524	-0.436045	32.560937	-97.222222	4.922451	5.076612	5.03075	4.803826	4.796667	5.275	5.4	6.028096	-6.028096	4.796667	5.062976	5.122986	4.83875	5.002688	0	0	0	0	0	0	0	0	0	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	4.6	4.625	4.6	4.5875	-0.369327	0.978205	5.018571	-2.070561	5.488571	-0.036154	0.243721	4.982418	0.0594	0.320343	7.040511	0.2	-37,433,996.148346	-134,636.964282	-16,960,068
2015-04-30T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.5	4.35	4.5	104,802	1,440	CASH	NSE	2,015	apr	19.806078	243.39275	1	8.85	1.034483	6	800	3.55	783	19.575	0.15	143.6	null	null	1.352127	5	-0.210796	45.01412	90.017131	4	1.504077	0.653213	-0.97753	45.003011	2.12132	4.637332	0.999753	20.334422	23.924058	0.351923	-57.142857	0	-138.333333	-22.164065	17.187523	32.045931	34.786776	1.518256	-1.25	24.582644	1.0729	7.184923	-21.73913	-0.217391	0.782609	78.26087	38.917967	-0.42396	35.58412	-92.307692	4.860395	5.039412	5.0305	4.801237	4.786667	5.25	5.325	5.880286	-5.880286	4.786667	4.874314	5.024741	4.89	4.983548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	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	0	0	0	0	0	0	0	100	0	0	0	0	0	0	4.4625	4.425	4.45	4.4625	-0.157	0.977076	4.76	-4.154518	5.704286	-0.072637	0.237908	4.687363	0.0566	0.311747	6.927718	0.2	-37,329,194.148346	-97,451.501904	-17,064,870
2015-05-04T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.7	4.4	4.7	54,735	1,440	CASH	NSE	2,015	may	19.898535	260.628016	1	9.1	1.068182	6	800	3.55	783	20.68	0.3	143.75	null	null	1.361156	5	-0.012389	54.978134	109.947172	4	1.547563	0.672098	-0.999923	54.969039	2.167948	80.712763	0.999835	19.467257	22.795365	0.254487	-57.142857	1	-102.564103	-12.613881	8.194106	29.751131	32.389185	1.409809	-1.3	27.48318	1.196264	5.16322	-21.666667	-0.216667	0.783333	78.333333	43.69306	-0.413332	45.080905	-82.051282	4.829562	5.017514	5.03875	4.800613	4.791667	5.25	5.325	5.696652	-5.696652	4.791667	4.736203	4.974946	4.941667	4.977957	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	4.55	4.55	4.6	4.625	0.475188	0.977411	4.59	-5.454891	5.831429	-0.095495	0.143527	4.494505	0.0206	0.310908	6.615068	0.3	-37,274,459.148346	-55,964.35803	-17,010,135
2015-05-05T00:00:00	ZYLOG	INE225I01026	EQ	4.8	4.9	4.6	4.65	53,332	1,440	CASH	NSE	2,015	may	19.862097	278.326439	1	9.5	1.065217	6	800	3.55	783	22.54	0.3	144.2	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	18.081397	21.779423	0.147436	-57.142857	-0.5	-72.146119	-14.415195	0.065221	28.441531	30.151233	1.309108	-1.1	30.190589	1.310817	2.981978	-19.130435	-0.191304	0.808696	80.869565	42.792402	-0.404176	42.914989	-84.615385	4.795797	4.993803	5.0495	4.798837	4.806667	5.25	5.325	5.535054	-5.535054	4.806667	4.646272	4.922395	4.990833	4.968817	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.7375	4.75	4.716667	4.7	0.794822	0.977728	4.451429	-6.28974	5.884286	-0.11022	0.092736	4.341209	0.0086	0.310129	6.669442	0.3	-37,310,013.815013	-45,217.524201	-17,063,467
2015-05-06T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.7	4.45	4.55	91,656	1,440	CASH	NSE	2,015	may	19.672489	296.659463	1	9.15	1.05618	6	800	3.55	783	20.915	0.25	144.8	null	null	1.354456	5	-0.161676	47.321488	94.632408	4	1.515127	0.658011	-0.986844	47.310921	2.133073	6.103828	0.999777	17.200315	21.322149	0.030449	-57.142857	-0.4	-81.675393	-18.053446	5.746245	23.099425	31.894052	1.365601	-1.05	28.427811	1.217187	0.616323	-18.75	-0.1875	0.8125	81.25	40.973277	-0.396736	40.160052	-89.74359	4.753154	4.965171	5.05525	4.794966	4.826667	5.25	5.325	5.392847	-5.392847	4.826667	4.58334	4.858477	5.03375	4.952258	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.5875	4.575	4.566667	4.5625	0.758871	0.978123	4.34	-6.668919	5.86	-0.116923	0.073485	4.223077	0.0054	0.305834	6.721629	0.25	-37,328,345.015013	-42,543.062707	-17,155,123
2015-05-07T00:00:00	ZYLOG	INE225I01026	EQ	4.55	4.6	4.35	4.35	42,723	1,440	CASH	NSE	2,015	may	19.437086	-34.381113	1	8.95	1.057471	6	800	3.9	784	20.01	0.25	145.6	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	16.651646	21.28235	-0.066987	-85.714286	-0.8	-88.614232	-24.927188	9.518956	12.676362	32.373598	1.368058	-1	26.746027	1.130245	-1.361209	-18.691589	-0.186916	0.813084	81.308411	37.536406	-0.391686	37.816821	-100	4.690016	4.925483	5.062368	4.785276	4.853333	5.175	5.325	5.267706	-5.267706	4.853333	4.516832	4.766608	5.066458	4.921505	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	4.4625	4.475	4.433333	4.4125	0.78086	0.977745	4.24	-6.668919	5.76	-0.116923	0.122474	4.123077	0.015	0.301846	6.938988	0.25	-37,371,068.015013	-51,175.095486	-17,197,846
2015-05-08T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.55	4.2	4.3	133,565	1,440	CASH	NSE	2,015	may	19.240659	-17.562644	1	8.75	1.083333	6	800	4.25	785	19.11	0.35	146	null	null	1.3423	5	-0.400799	36.856681	73.699794	4	1.458615	0.633468	-0.916166	36.843113	2.073644	2.285848	0.999632	16.534677	21.703095	-0.161859	-92.857143	-0.285714	-92.641406	-26.585137	15.014084	5.857346	33.232102	1.420339	-0.9	24.555781	1.049513	-3.298067	-17.307692	-0.173077	0.826923	82.692308	36.707431	-0.388833	35.964932	-95.238095	4.627103	4.885129	5.055118	4.779583	4.866667	5.025	5.25	5.157581	-5.157581	4.866667	4.444634	4.677651	5.085	4.885806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3625	4.375	4.35	4.3375	0.788928	0.979756	4.202857	-5.934925	5.554286	-0.103956	0.159374	4.098901	0.0254	0.305286	7.099664	0.35	-37,428,310.15787	-68,267.509306	-17,331,411
2015-05-11T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.45	4.25	4.35	58,273	1,440	CASH	NSE	2,015	may	19.106394	-2.726722	1	8.7	1.047059	6	800	4.25	790	18.9125	0.2	146.1	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	16.426064	21.73672	-0.241346	-92.857143	0	-87.726098	-23.644457	15.014084	7.983463	31.637743	1.318886	-0.8	23.377682	0.974548	-4.921569	-15.533981	-0.15534	0.84466	84.466019	38.177772	-0.387503	39.999355	-91.666667	4.576929	4.850604	5.035224	4.777095	4.87	4.95	5.1	5.02352	-5.02352	4.87	4.383116	4.609574	5.088958	4.852473	0	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	4.35	4.35	4.35	4.35	0.883806	0.978877	4.191429	-5.161501	5.365714	-0.09033	0.135647	4.101099	0.0184	0.297765	6.845176	0.2	-37,428,310.15787	-69,053.723204	-17,273,138
2015-05-12T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.5	4.2	4.45	18,421	1,440	CASH	NSE	2,015	may	19.09667	10.177198	1	8.7	1.071429	6	800	4.25	790	18.9	0.3	145.9	null	null	1.349749	5	-0.259389	42.819311	85.626944	4	1.492904	0.64836	-0.965773	42.807633	2.109502	3.723269	0.999727	16.325208	21.514902	-0.311538	-100	0.166667	-77.639629	-17.752623	15.014084	12.556145	29.362164	1.22468	-0.45	21.696216	0.904938	-6.342991	-9.183673	-0.091837	0.908163	90.816327	41.123688	-0.38687	43.736026	-82.758621	4.544562	4.824759	5.003947	4.774499	4.863333	4.825	4.925	4.908227	-4.908227	4.863333	4.350229	4.569	5.080208	4.825376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3875	4.35	4.383333	4.4	0.202828	0.979613	4.224286	-4.154518	5.168571	-0.072637	0.089443	4.151648	0.008	0.297925	6.694939	0.3	-37,416,029.491203	-59,190.260114	-17,254,717
2015-05-13T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.5	4.3	4.35	31,205	1,440	CASH	NSE	2,015	may	19.264898	20.619088	1	8.8	1.046512	6	800	4.25	790	19.35	0.2	145.4	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	16.231556	20.918065	-0.374359	-92.857143	-0.75	-72.696817	-21.767284	15.014084	16.451509	27.920376	1.137203	-0.4	20.630854	0.840299	-7.628004	-8.421053	-0.084211	0.915789	91.578947	39.116358	-0.387232	38.224925	-88	4.503356	4.794129	4.957632	4.767626	4.846667	4.75	4.825	4.809075	-4.809075	4.846667	4.330588	4.516324	5.061667	4.792258	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	4.4125	4.4	4.383333	4.375	0.216686	0.980416	4.228571	-3.49009	5.021429	-0.060989	0.04899	4.167582	0.0024	0.29093	6.68805	0.2	-37,431,631.991203	-54,738.706112	-17,285,922
2015-05-14T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.45	4.25	4.35	99,122	1,440	CASH	NSE	2,015	may	19.587597	23.182303	1	8.7	1.047059	6	800	4.25	790	18.9125	0.2	145.1	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	16.305506	20.226943	-0.408654	-85.714286	0.25	-78.462441	-21.767284	17.266855	15.850511	27.773701	1.105974	-0.2	19.594672	0.780278	-8.346426	-4.395604	-0.043956	0.956044	95.604396	39.116358	-0.388331	41.636251	-86.956522	4.466657	4.765476	4.916526	4.763128	4.836667	4.725	4.775	4.723805	-4.723805	4.836667	4.318934	4.471262	5.035833	4.760215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3375	4.35	4.35	4.35	-0.054738	0.981793	4.24	-2.856125	4.888571	-0.04989	0.04899	4.19011	0.0024	0.284435	6.538739	0.2	-37,431,631.991203	-47,941.369828	-17,285,922
2015-05-15T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.4	4.25	4.25	29,048	1,440	CASH	NSE	2,015	may	19.983687	30.266007	1	8.65	1.035294	6	800	4.25	819	18.7	0.15	144.9	null	null	1.339706	5	-0.446087	35.059838	70.105412	4	1.446919	0.628389	-0.894989	35.045574	2.061553	2.006309	0.999593	16.374174	19.512841	-0.436859	-78.571429	-0.333333	-89.215686	-25.958787	17.266855	16.818576	26.690949	1.026976	-0.25	18.830778	0.724544	-8.947092	-5.555556	-0.055556	0.944444	94.444444	37.020607	-0.390444	38.230325	-94.444444	4.421568	4.732219	4.861882	4.758853	4.83	4.575	4.65	4.650472	-4.650472	4.83	4.301434	4.414807	5.003125	4.722366	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3	4.325	4.3	4.2875	-0.286074	0.981768	4.242857	-2.265465	4.757143	-0.03956	0.063246	4.203297	0.004	0.274833	6.46665	0.15	-37,460,679.991203	-50,044.880455	-17,314,970
2015-05-18T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.45	4.3	4.4	59,106	1,440	CASH	NSE	2,015	may	20.38195	34.803349	1	8.75	1.034884	6	800	4.25	819	19.135	0.15	145.05	null	null	1.34732	5	-0.307333	40.731573	81.450869	4	1.481605	0.643453	-0.951602	40.719296	2.097618	3.096324	0.999699	16.188111	18.779053	-0.441667	-71.428571	0.666667	-47.975078	-15.925649	13.769299	23.228965	25.276044	0.953621	-0.3	19.157813	0.722791	-9.059829	-6.382979	-0.06383	0.93617	93.617021	42.037176	-0.392538	45.608866	-71.428571	4.400126	4.710786	4.795776	4.756271	4.835	4.5	4.55	4.587406	-4.587406	4.835	4.297919	4.393793	4.964167	4.694624	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.3625	4.375	4.383333	4.3875	0.25756	0.981305	4.274286	-1.674323	4.654286	-0.029231	0.066332	4.245055	0.0044	0.269487	6.124715	0.2	-37,440,977.991203	-40,087.054761	-17,255,864
2015-05-19T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.6	4.3	4.55	35,851	1,440	CASH	NSE	2,015	may	20.791028	37.429055	1	8.9	1.069767	6	800	4.25	819	19.78	0.3	145.15	null	null	1.354456	5	-0.161676	47.321488	94.632408	4	1.515127	0.658011	-0.986844	47.310921	2.133073	6.103828	0.999777	15.301107	17.938799	-0.427885	-35.714286	0.333333	19.875071	-6.767026	3.77005	28.544849	23.282317	0.885505	-0.1	21.590586	0.821163	-8.794466	-2.150538	-0.021505	0.978495	97.849462	46.616487	-0.39375	53.589387	-50	4.400091	4.700413	4.750714	4.75501	4.838333	4.475	4.55	4.2	4.2	4.838333	4.32504	4.403839	4.92	4.676237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.475	4.45	4.483333	4.5	0.109122	0.982717	4.337143	-0.994706	4.562857	-0.017363	0.09798	4.31978	0.0096	0.271667	5.970701	0.3	-37,417,077.324537	-24,764.363514	-17,220,013
2015-05-20T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.6	4.35	4.4	35,040	1,440	CASH	NSE	2,015	may	21.297451	41.364173	1	8.95	1.057471	6	800	4.25	819	20.01	0.25	144.9	null	null	1.34732	5	-0.307333	40.731573	81.450869	4	1.481605	0.643453	-0.951602	40.719296	2.097618	3.096324	0.999699	14.47746	17.405941	-0.429808	-35.714286	-0.2	5.46875	-14.077449	3.77005	30.324749	21.743162	0.822255	-0.15	20.163268	0.762508	-8.876092	-3.296703	-0.032967	0.967033	96.703297	42.961276	-0.394888	50.893349	-71.428571	4.381954	4.681031	4.699036	4.751522	4.83	4.475	4.55	4.208	4.208	4.83	4.353779	4.386624	4.8725	4.647957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.45	4.475	4.45	4.4375	0.148338	0.983491	4.338571	-0.887699	4.54	-0.015495	0.096954	4.323077	0.0094	0.270119	6.139074	0.25	-37,438,101.324537	-22,934.138594	-17,255,053
2015-05-21T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.5	4.25	4.35	12,974	1,440	CASH	NSE	2,015	may	21.930824	43.680731	1	8.75	1.058824	6	800	4.25	819	19.125	0.25	144.65	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	14.150016	16.808636	-0.420192	-35.714286	0.2	-51.851852	-16.429724	9.893241	34.031569	22.956547	0.863522	0	18.823178	0.708043	-8.74	0	0	1	100	41.785138	-0.396118	45.419086	-78.571429	4.359914	4.659674	4.664653	4.747577	4.821667	4.475	4.55	4.21584	4.21584	4.821667	4.369574	4.363643	4.82375	4.616989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.35	4.375	4.366667	4.3625	0.34468	0.985156	4.324286	-0.919172	4.532857	-0.016044	0.096954	4.308242	0.0094	0.268682	6.176602	0.25	-37,440,696.124537	-20,926.106708	-17,268,027
2015-05-22T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.25	4.15	4.2	68,434	1,440	CASH	NSE	2,015	may	22.570235	45.012265	1	8.4	1.024096	6	800	4.2	824	17.6375	0.1	144.25	null	null	1.337053	5	-0.490261	33.350663	66.686331	4	1.435085	0.623249	-0.871576	33.335668	2.04939	1.77778	0.99955	14.25872	16.170058	-0.399359	-92.857143	-0.5	-159.817352	-23.220685	15.671868	26.240725	24.421178	0.901842	-0.1	17.803744	0.657469	-8.393964	-2.325581	-0.023256	0.976744	97.674419	38.389658	-0.398089	43.326105	-93.333333	4.321854	4.630018	4.639294	4.739947	4.808333	4.425	4.525	4.6	-4.6	4.808333	4.356008	4.317481	4.773958	4.576882	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.2125	4.2	4.2	4.2	0.388069	0.985791	4.304286	-0.780685	4.481429	-0.013626	0.11225	4.290659	0.0126	0.263776	6.280388	0.2	-37,440,696.124537	-18,202.265782	-17,336,461
2015-05-25T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.4	4	4.1	55,707	1,440	CASH	NSE	2,015	may	23.087855	45.534604	1	8.4	1.1	6	800	4.1	825	17.6	0.4	143.55	null	null	1.331565	5	-0.574824	30.17843	60.340288	4	1.410987	0.612784	-0.818277	30.161857	2.024846	1.423526	0.999451	14.359659	15.779987	-0.356731	-100	-0.25	-188.888889	-27.453131	15.671868	18.923374	21.870059	0.837425	-0.25	15.943904	0.610507	-7.599345	-5.747126	-0.057471	0.942529	94.252874	36.273434	-0.401078	40.072333	-85.714286	4.275552	4.595823	4.59836	4.7235	4.785	4.325	4.35	4.591	-4.591	4.785	4.311732	4.260135	4.722083	4.531183	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.175	4.2	4.166667	4.15	0.069753	0.98424	4.265714	-0.77439	4.441429	-0.013516	0.156844	4.252198	0.0246	0.273507	6.670892	0.4	-37,468,549.624537	-24,295.693059	-17,392,168
2015-05-26T00:00:00	ZYLOG	INE225I01026	EQ	4	4.15	4	4	28,576	1,440	CASH	NSE	2,015	may	23.479076	43.254956	1	8.15	1.0375	6	800	4	826	16.6	0.15	142.55	null	null	1.325818	4	-0.653644	27.308233	54.59815	4	1.386294	0.60206	-0.756802	27.289917	2	1.157821	0.999329	14.453388	15.552517	-0.304808	-100	0	-215.175097	-31.518546	15.671868	20.792942	20.984771	0.777609	-0.45	15.298504	0.566899	-6.601416	-10.11236	-0.101124	0.898876	89.88764	34.240727	-0.405311	39.184443	-100	4.221814	4.557383	4.550158	4.693228	4.751667	4.275	4.3	4.56736	-4.56736	4.751667	4.241943	4.193081	4.667917	4.480538	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.0375	4.075	4.05	4.0375	-0.143531	0.985057	4.202857	-0.982117	4.425714	-0.017143	0.149666	4.185714	0.0224	0.264685	6.617117	0.15	-37,497,125.624537	-33,672.123031	-17,420,744
2015-05-27T00:00:00	ZYLOG	INE225I01026	EQ	4	4.1	3.95	4	26,690	1,440	CASH	NSE	2,015	may	23.9145	39.796252	1	8.05	1.037975	6	800	4	827	16.195	0.15	141.3	null	null	1.325818	4	-0.653644	27.308233	54.59815	4	1.386294	0.60206	-0.756802	27.289917	2	1.157821	0.999329	14.772366	15.653522	-0.266667	-35.714286	0	-171.253823	-31.518546	18.919076	21.365923	21.500598	0.772065	-0.35	14.659451	0.526406	-5.860806	-8.045977	-0.08046	0.91954	91.954023	34.240727	-0.410445	36.898396	-92.307692	4.173863	4.521423	4.509384	4.649775	4.71	4.275	4.275	4.544666	-4.544666	4.71	4.165346	4.135767	4.612917	4.432043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	-100	0	0	0	0	0	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	4.0125	4.025	4.016667	4.0125	-0.249696	0.985739	4.127143	-1.42895	4.451429	-0.024945	0.132665	4.102198	0.0176	0.256493	6.412323	0.15	-37,506,022.291203	-37,277.590774	-17,420,744
2015-05-28T00:00:00	ZYLOG	INE225I01026	EQ	4	4.2	4	4	24,519	1,440	CASH	NSE	2,015	may	24.419701	31.713472	1	8.2	1.05	6	800	4	828	16.8	0.2	139.8	null	null	1.325818	4	-0.653644	27.308233	54.59815	4	1.386294	0.60206	-0.756802	27.289917	2	1.157821	0.999329	14.418022	15.422043	-0.242628	-35.714286	0	-110.413943	-31.518546	9.811553	29.46225	20.283953	0.716918	-0.35	16.659251	0.588806	-5.405598	-8.045977	-0.08046	0.91954	91.954023	34.240727	-0.416187	28.443132	-92.307692	4.131177	4.487783	4.464955	4.590431	4.66	4.275	4.275	4.508986	-4.508986	4.66	4.09645	4.087075	4.559375	4.386237	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	4.05	4.1	4.066667	4.05	-0.037488	0.987438	4.054286	-1.881899	4.481429	-0.032857	0.08	4.021429	0.0064	0.252458	6.311443	0.2	-37,530,541.291203	-43,165.182962	-17,420,744
2015-05-29T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.2	4	4.05	34,689	1,440	CASH	NSE	2,015	may	24.831602	27.461428	1	8.2	1.05	6	800	4	828	16.8	0.2	138.1	null	null	1.328725	5	-0.615002	28.70744	57.397457	4	1.398717	0.607455	-0.788525	28.690017	2.012461	1.28215	0.999393	14.088988	15.207098	-0.217628	-35.714286	-0.5	-84.290271	-27.071631	9.811553	36.768079	19.118862	0.665709	-0.2	15.702359	0.546748	-4.903235	-4.705882	-0.047059	0.952941	95.294118	36.464185	-0.422027	28.648691	-84.615385	4.099518	4.459539	4.434006	4.524657	4.603333	4.275	4.275	4.475447	-4.475447	4.603333	4.048269	4.055067	4.509583	4.346882	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.1	4.1	4.083333	4.075	-0.169792	0.986936	4.01	-2.083137	4.482857	-0.036374	0.04	3.973626	0.0016	0.248711	6.141006	0.2	-37,547,885.791203	-47,168.340406	-17,386,055
2015-06-01T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.1	3.95	3.95	19,175	1,440	CASH	NSE	2,015	jun	25.144161	15.932465	1	8.05	1.037975	5.75	801	3.95	830	16.195	0.15	136.05	null	null	1.322841	4	-0.690651	25.977311	51.935367	3	1.373716	0.596597	-0.723188	25.958056	1.987461	1.047111	0.999259	14.057387	15.144472	-0.202885	-57.142857	-0.666667	-103.125	-32.022184	13.646573	33.445999	19.749077	0.668159	-0.45	15.006176	0.507695	-4.621113	-10.227273	-0.102273	0.897727	89.772727	33.988908	-0.428319	23.800774	-100	4.059119	4.426665	4.398275	4.422167	4.535	4.25	4.275	4.44392	-4.44392	4.535	4.008698	4.010496	4.464167	4.304731	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	4.0125	4.025	4	3.9875	0.163325	0.988512	3.962857	-2.183737	4.458571	-0.038132	0.031623	3.924725	0.001	0.24166	6.117974	0.15	-37,567,060.791203	-50,619.101142	-17,405,230
2015-06-02T00:00:00	ZYLOG	INE225I01026	EQ	4	4.1	3.8	3.8	153,672	1,440	CASH	NSE	2,015	jun	25.330072	3.709765	1	7.9	1.078947	5.6	802	3.8	831	15.58	0.3	134.1	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	14.773065	15.539286	-0.188462	-64.285714	-0.666667	-124.806202	-38.73975	24.076874	23.21255	22.386028	0.770433	-0.75	13.698099	0.471431	-4.343972	-16.483516	-0.164835	0.835165	83.516484	30.630125	-0.43562	20.569141	-100	4.00458	4.386235	4.358292	4.315003	4.47	4.175	4.2	4.414285	-4.414285	4.47	3.959082	3.945895	4.422917	4.257312	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	3.925	3.95	3.9	3.875	0.500969	0.985053	3.877143	-2.59228	4.465714	-0.045275	0.086023	3.831868	0.0074	0.245827	6.469134	0.3	-37,720,732.791203	-96,324.675884	-17,558,902
2015-06-03T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.85	3.65	3.75	69,144	1,440	CASH	NSE	2,015	jun	25.085065	-5.725104	1	7.5	1.054795	5.35	803	3.75	832	14.0525	0.2	132.25	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	16.061846	16.21801	-0.198397	-71.428571	0	-153.467562	-40.838438	32.815996	24.703343	25.484839	0.865402	-0.65	12.89132	0.437757	-4.620093	-14.772727	-0.147727	0.852273	85.227273	29.580781	-0.443859	21.7712	-89.473684	3.949756	4.345188	4.318	4.221282	4.408333	4.15	4.125	4.365142	-4.365142	4.408333	3.899803	3.88197	4.384583	4.21086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3.75	3.75	3.75	3.75	0.501098	0.983181	3.794286	-2.944046	4.462857	-0.051429	0.115758	3.742857	0.0134	0.242554	6.4681	0.2	-37,720,732.791203	-106,265.62229	-17,628,046
2015-06-04T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.9	3.6	3.9	115,607	1,440	CASH	NSE	2,015	jun	24.385391	-10.565681	1	7.5	1.083333	5.2	804	3.75	832	14.04	0.3	130.8	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	17.258571	16.723341	-0.219872	-78.571429	0.833333	-114.55314	-26.803624	32.815996	36.794896	23.270819	0.803588	-0.45	11.771374	0.406489	-5.159446	-10.344828	-0.103448	0.896552	89.655172	36.598188	-0.451908	34.9001	-70	3.919677	4.316466	4.277833	4.183771	4.36	4.15	4.1	4.293628	-4.293628	4.36	3.859085	3.854995	4.349583	4.178065	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	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.7625	3.75	3.8	3.825	0.303371	0.978268	3.752857	-3.088459	4.454286	-0.053956	0.106771	3.698901	0.0114	0.246657	6.32454	0.3	-37,605,125.791203	-63,887.81652	-17,512,439
2015-06-05T00:00:00	ZYLOG	INE225I01026	EQ	3.95	3.95	3.6	3.75	45,719	1,440	CASH	NSE	2,015	jun	23.416436	-12.871033	1	7.55	1.097222	5.15	805	3.75	834	14.22	0.35	129.35	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	17.965652	16.63338	-0.243269	-85.714286	-0.571429	-113.842334	-33.897566	27.157714	28.973998	20.980733	0.746188	-0.45	12.018811	0.427454	-5.75	-10.714286	-0.107143	0.892857	89.285714	33.051217	-0.460421	35.795811	-85	3.874542	4.27992	4.230849	4.133125	4.311667	4.15	4.1	4.210392	-4.210392	4.311667	3.822069	3.805998	4.316667	4.13871	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.8125	3.775	3.766667	3.7625	0.33248	0.972723	3.704286	-3.107292	4.41	-0.054286	0.08124	3.65	0.0066	0.254039	6.774365	0.35	-37,611,657.076918	-42,821.594476	-17,558,158
2015-06-08T00:00:00	ZYLOG	INE225I01026	EQ	3.6	4.1	3.6	3.85	105,135	1,440	CASH	NSE	2,015	jun	22.569394	-10.630346	1	7.7	1.138889	4.9	806	3.75	834	14.76	0.5	128.05	null	null	1.316672	4	-0.759399	23.507171	46.993063	3	1.348073	0.585461	-0.650625	23.485892	1.962142	0.856763	0.999095	17.523348	16.000404	-0.259936	-92.857143	0.5	-74.396135	-25.186919	11.773387	34.48003	18.221927	0.692889	-0.25	14.3832	0.546922	-6.18046	-6.097561	-0.060976	0.939024	93.902439	37.40654	-0.468605	39.52381	-75	3.847011	4.252183	4.189647	4.106068	4.268333	4.075	4.1	4.137145	-4.137145	4.268333	3.800565	3.783082	4.285417	4.108925	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	3.7875	3.85	3.85	3.85	0.415218	0.961875	3.721429	-2.516876	4.292857	-0.043956	0.05831	3.677473	0.0034	0.271607	7.054736	0.5	-37,611,657.076918	-30,310.722324	-17,453,023
2015-06-09T00:00:00	ZYLOG	INE225I01026	EQ	3.9	4	3.75	3.8	37,225	1,440	CASH	NSE	2,015	jun	22.191204	-4.03183	1	7.75	1.066667	4.75	807	3.75	834	15	0.25	126.95	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	17.112636	15.631326	-0.258654	-92.857143	-0.4	-63.882444	-27.718882	11.773387	39.189637	17.017059	0.643397	-0.2	13.432155	0.507856	-6.201014	-5	-0.05	0.95	95	36.140559	-0.476604	38.992265	-77.777778	3.816687	4.22301	4.152318	4.081154	4.231667	4.05	4.05	4.1	-4.1	4.231667	3.787522	3.755806	4.254167	4.07871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.8625	3.875	3.85	3.8375	0.194017	0.95633	3.724286	-2.114576	4.204286	-0.036923	0.05831	3.687363	0.0034	0.270064	7.106947	0.25	-37,633,992.076918	-29,543.708959	-17,490,248
2015-06-10T00:00:00	ZYLOG	INE225I01026	EQ	3.9	4.1	3.7	3.75	31,112	1,440	CASH	NSE	2,015	jun	22.146826	2.538102	1	7.8	1.108108	4.7	810	3.75	837	15.17	0.4	125.95	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	16.048312	15.153516	-0.253205	-85.714286	-0.375	-53.211009	-30.260686	2.212102	39.910781	15.276553	0.59744	-0.25	14.615315	0.57158	-6.121184	-6.25	-0.0625	0.9375	93.75	34.869657	-0.484541	36.540872	-81.25	3.783837	4.192493	4.119862	4.056626	4.198333	3.975	4	3.6	3.6	4.198333	3.774247	3.724701	4.221667	4.047634	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.8625	3.9	3.85	3.825	-0.792331	0.948797	3.724286	-1.73723	4.118571	-0.03033	0.05831	3.693956	0.0034	0.279345	7.449203	0.4	-37,657,326.076918	-33,968.593587	-17,521,360
2015-06-11T00:00:00	ZYLOG	INE225I01026	EQ	3.9	3.95	3.55	3.65	21,514	1,440	CASH	NSE	2,015	jun	22.251138	7.70165	1	7.5	1.112676	4.7	810	3.65	838	14.0225	0.4	125.05	null	null	1.303386	4	-0.873521	19.250329	38.474666	3	1.294727	0.562293	-0.486787	19.224337	1.910497	0.55727	0.99865	15.908018	15.133838	-0.247756	-92.857143	-0.625	-108.675799	-35.170915	14.084184	42.794509	17.481541	0.704766	-0.35	13.165198	0.530753	-6.040006	-8.75	-0.0875	0.9125	91.25	32.414542	-0.492788	37.44572	-88.235294	3.742461	4.157494	4.087727	4.029546	4.168333	3.875	3.975	4.1	-4.1	4.168333	3.749374	3.681174	4.187708	4.012258	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.7625	3.75	3.716667	3.7	0.041199	0.94802	3.694286	-1.65545	4.07	-0.028901	0.066332	3.665385	0.0044	0.287963	7.889406	0.4	-37,668,083.076918	-36,113.401517	-17,542,874
2015-06-12T00:00:00	ZYLOG	INE225I01026	EQ	3.9	3.9	3.55	3.75	28,947	1,440	CASH	NSE	2,015	jun	22.595345	9.686925	1	7.45	1.098592	4.7	810	3.65	838	13.845	0.35	124.3	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	15.777744	15.115566	-0.245513	-100	-0.428571	-91.64149	-25.644036	14.084184	48.660503	15.986853	0.654426	-0.3	12.039561	0.492842	-6.019173	-7.407407	-0.074074	0.925926	92.592593	37.177982	-0.500566	39.386025	-69.230769	3.718353	4.131204	4.062885	4.015647	4.143333	3.85	3.875	4.1	-4.1	4.143333	3.730139	3.663063	4.152708	3.985269	0	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	3.775	3.725	3.733333	3.7375	0.025997	0.952171	3.691429	-1.460411	4.022857	-0.025495	0.066332	3.665934	0.0044	0.292395	7.797187	0.35	-37,663,947.791203	-32,392.013715	-17,513,927
2015-06-15T00:00:00	ZYLOG	INE225I01026	EQ	3.65	4.1	3.65	4.1	127,959	1,440	CASH	NSE	2,015	jun	23.218305	16.797204	1	7.75	1.123288	4.65	811	3.65	838	14.965	0.45	123.7	null	null	1.331565	5	-0.574824	30.17843	60.340288	4	1.410987	0.612784	-0.818277	30.161857	2.024846	1.423526	0.999451	14.932782	14.852574	-0.229487	-71.428571	1	44.082519	0.728157	3.948278	58.727811	14.294577	0.607681	0.15	15.469756	0.657639	-5.636908	3.797468	0.037975	1.037975	103.797468	50.364078	-0.505857	44.092871	-15.384615	3.741093	4.12919	4.044565	4.018533	4.123333	3.875	3.875	3.55	3.55	4.123333	3.760833	3.712524	4.118958	3.982473	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.875	3.875	3.95	3.9875	0.293565	0.946911	3.774286	-0.793275	3.954286	-0.013846	0.152971	3.76044	0.0234	0.303652	7.406147	0.45	-37,535,988.791203	12,789.327997	-17,385,968
2015-06-16T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.25	3.85	3.95	41,758	1,440	CASH	NSE	2,015	jun	24.000986	21.42738	1	8.1	1.103896	4.55	812	3.65	838	16.3625	0.4	123	null	null	1.322841	4	-0.690651	25.977311	51.935367	3	1.373716	0.596597	-0.723188	25.958056	1.987461	1.047111	0.999259	14.924908	14.671465	-0.222436	14.285714	-0.375	86.644951	-8.168072	14.82255	62.861839	12.97937	0.564275	0.15	17.496701	0.760665	-5.484432	3.947368	0.039474	1.039474	103.947368	45.915964	-0.509737	42.298499	-42.857143	3.743756	4.11763	4.033679	4.015778	4.1	3.875	3.9	3.55	3.55	4.1	3.809343	3.730337	4.0875	3.97129	0	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	4.0375	4.05	4.016667	4	0.800563	0.937027	3.815714	-0.396657	3.905714	-0.006923	0.162481	3.808791	0.0264	0.310534	7.861621	0.4	-37,556,867.791203	23,466.619788	-17,427,726
2015-06-17T00:00:00	ZYLOG	INE225I01026	EQ	4	4.1	3.85	4.05	11,293	1,440	CASH	NSE	2,015	jun	24.960849	26.75665	1	7.95	1.064935	4.55	821	3.65	838	15.785	0.25	122.5	null	null	1.328725	5	-0.615002	28.70744	57.397457	4	1.398717	0.607455	-0.788525	28.690017	2.012461	1.28215	0.999393	14.917597	14.503293	-0.198718	14.285714	0.2	83.390607	-1.718255	14.82255	60.780128	12.222457	0.52397	0.3	16.476353	0.706332	-4.918293	8	0.08	1.08	108	49.140872	-0.511742	45.053221	-28.571429	3.759432	4.113267	4.029542	4.016672	4.083333	3.875	3.9	3.578	3.578	4.083333	3.86932	3.765625	4.058958	3.968065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4	3.975	4	4.0125	0.73082	0.930956	3.884286	0.176294	3.844286	0.003077	0.173205	3.887363	0.03	0.30621	7.560745	0.25	-37,550,091.991203	27,857.210086	-17,416,433
2015-06-18T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.15	3.9	3.9	15,666	1,440	CASH	NSE	2,015	jun	25.801324	31.463705	1	8.05	1.064103	4.55	821	3.65	838	16.185	0.25	122.05	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	15.165923	14.611655	-0.173077	14.285714	-0.8	83.895131	-10.353191	18.394162	57.728824	11.500215	0.486543	0	16.68457	0.70588	-4.302103	0	0	1	100	44.823405	-0.512886	43.231911	-50	3.755629	4.099507	4.026091	4.013928	4.068333	3.875	3.9	3.60488	3.60488	4.068333	3.911333	3.770737	4.032292	3.956237	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	4.0125	4.025	3.983333	3.9625	0.523632	0.92584	3.92	0.58553	3.787143	0.01022	0.122474	3.93022	0.015	0.302195	7.748594	0.25	-37,565,757.991203	22,136.250654	-17,432,099
2015-06-19T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.1	3.8	3.85	19,745	1,440	CASH	NSE	2,015	jun	26.279815	39.122079	1	7.9	1.078947	4.55	821	3.65	838	15.58	0.3	121.6	null	null	1.316672	4	-0.759399	23.507171	46.993063	3	1.348073	0.585461	-0.650625	23.485892	1.962142	0.856763	0.999095	14.696016	14.734541	-0.145513	14.285714	-0.833333	42.510121	-13.094126	8.58723	57.716869	13.049199	0.55179	0.1	15.500858	0.65546	-3.634326	2.666667	0.026667	1.026667	102.666667	43.452937	-0.51347	43.821629	-57.142857	3.746659	4.08341	4.01677	4.010073	4.053333	3.875	3.9	3.630685	3.630685	4.053333	3.92686	3.767459	4.00625	3.942151	0	0	0	0	-100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.9625	3.95	3.916667	3.9	0.641195	0.927738	3.932857	0.7618	3.76	0.013297	0.092736	3.946154	0.0086	0.302038	7.845153	0.3	-37,578,921.324537	13,595.138403	-17,451,844
2015-06-22T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.15	3.95	4	27,556	1,440	CASH	NSE	2,015	jun	26.967774	42.933338	1	8.1	1.050633	4.55	821	3.65	838	16.3925	0.2	121.25	null	null	1.325818	4	-0.653644	27.308233	54.59815	4	1.386294	0.60206	-0.756802	27.289917	2	1.157821	0.999329	14.53847	15.300158	-0.127564	14.285714	-0.5	112.903226	-2.926979	12.490364	72.968526	12.122957	0.512377	0.15	15.583608	0.658641	-3.193709	3.896104	0.038961	1.038961	103.896104	48.536511	-0.512628	47.227418	-35.714286	3.757969	4.078029	4.010051	4.009899	4.041667	3.875	3.9	3.655457	3.655457	4.041667	3.940785	3.793042	3.981458	3.93871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.05	4.05	4.033333	4.025	0.913448	0.922945	3.965714	0.925467	3.755714	0.016154	0.070711	3.981868	0.005	0.301893	7.547319	0.3	-37,592,699.324537	4,481.216264	-17,424,288
2015-06-23T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.05	3.85	3.9	34,976	1,440	CASH	NSE	2,015	jun	28.364736	45.890031	1	7.9	1.051948	4.55	821	3.65	838	15.5925	0.2	120.7	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	13.715471	15.487021	-0.095833	14.285714	-0.75	35.087719	-8.812536	3.016482	76.587125	13.959595	0.575778	0.1	14.827967	0.611595	-2.410901	2.631579	0.026316	1.026316	102.631579	45.593732	-0.51106	44.838536	-50	3.756388	4.066543	4.004188	4.006736	4.023333	3.875	3.9	3.679239	3.679239	4.023333	3.945171	3.798463	3.95875	3.92957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.9625	3.95	3.933333	3.925	0.861282	0.919365	3.96	0.780685	3.782857	0.013626	0.073485	3.973626	0.0054	0.294615	7.554224	0.2	-37,610,187.324537	-5,218.953363	-17,459,264
2015-06-24T00:00:00	ZYLOG	INE225I01026	EQ	3.95	3.95	3.8	3.9	51,718	1,440	CASH	NSE	2,015	jun	28.621143	49.047607	1	7.75	1.039474	4.55	821	3.65	838	15.01	0.15	120.25	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	12.839547	15.4026	-0.066667	14.285714	-0.333333	-6.57277	-8.812536	1.452542	65.004269	14.689763	0.584651	0.15	14.269123	0.56791	-1.687764	4	0.04	1.04	104	45.593732	-0.508789	37.685802	-50	3.755602	4.055798	3.999746	4.004225	4.008333	3.875	3.9	3.70207	3.70207	4.008333	3.94172	3.804279	3.939375	3.921613	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.9	3.875	3.883333	3.8875	1.313365	0.907344	3.971429	0.881404	3.771429	0.015385	0.04899	3.986813	0.0024	0.284285	7.289361	0.15	-37,592,947.991203	-3,227.511844	-17,459,264
2015-06-25T00:00:00	ZYLOG	INE225I01026	EQ	3.85	4	3.8	3.9	29,110	1,440	CASH	NSE	2,015	jun	29.368236	56.805982	1	7.8	1.052632	4.55	821	3.65	838	15.2	0.2	119.8	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	12.142125	14.832736	-0.039103	14.285714	0.25	-1.058201	-8.812536	3.075638	72.035045	13.935611	0.54289	0.25	14.820031	0.577345	-0.994781	6.849315	0.068493	1.068493	106.849315	45.593732	-0.505845	40.10989	-50	3.755515	4.045747	3.993129	4.001774	3.993333	3.875	3.9	3.723987	3.723987	3.993333	3.934099	3.810373	3.9225	3.914624	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.8875	3.9	3.9	3.9	1.115089	0.899308	3.961429	0.698848	3.802857	0.012198	0.04899	3.973626	0.0024	0.278265	7.134993	0.2	-37,592,947.991203	-2,119.421055	-17,459,264
2015-06-26T00:00:00	ZYLOG	INE225I01026	EQ	3.9	3.9	3.75	3.75	30,849	1,440	CASH	NSE	2,015	jun	29.196111	64.3419	1	7.65	1.04	4.55	821	3.65	838	14.625	0.15	119.3	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	11.392806	14.252721	-0.016026	14.285714	-1	-82.471264	-18.113861	1.651655	61.464657	14.707928	0.554113	0	14.229974	0.536106	-0.410105	0	0	1	100	40.94307	-0.503119	33.106098	-71.428571	3.737309	4.026666	3.979483	3.995196	3.976667	3.875	3.9	3.745027	3.745027	3.976667	3.9078	3.789447	3.9075	3.898925	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	3.825	3.825	3.8	3.7875	0.986859	0.889662	3.922857	0.42184	3.827143	0.007363	0.08	3.93022	0.0064	0.269103	7.176079	0.15	-37,623,796.991203	-11,289.027454	-17,490,113
2015-06-29T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.75	3.6	3.75	36,130	1,440	CASH	NSE	2,015	jun	28.543505	71.045259	1	7.35	1.041667	4.55	821	3.65	838	13.5	0.15	118.65	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	11.603566	13.825939	0.009615	14.285714	0.333333	-136.691542	-18.113861	14.343448	54.078256	18.214678	0.664533	-0.35	13.644914	0.497813	0.247158	-8.536585	-0.085366	0.914634	91.463415	40.94307	-0.500494	41.429112	-71.428571	3.72143	4.008817	3.958966	3.985662	3.955	3.875	3.9	4.25	-4.25	3.955	3.870234	3.772048	3.894167	3.884301	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.7	3.675	3.7	3.7125	0.663677	0.880928	3.88	0.075555	3.862857	0.001319	0.073485	3.881319	0.0054	0.260596	6.949216	0.15	-37,587,666.991203	-2,518.045758	-17,490,113
2015-06-30T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.1	3.6	3.8	56,678	1,440	CASH	NSE	2,015	jun	27.681777	84.804127	1	7.7	1.138889	4.4	822	3.65	838	14.76	0.5	117.9	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	11.750169	13.829093	0.025321	14.285714	-0.6	-37.745098	-13.632992	13.656004	58.881093	15.8721	0.617066	-0.15	20.892704	0.812255	0.652785	-3.797468	-0.037975	0.962025	96.202532	43.183504	-0.497582	44.519678	-64.285714	3.713896	3.995345	3.930493	3.976431	3.93	3.875	3.9	4.237	-4.237	3.93	3.837048	3.766803	3.883125	3.874301	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	3.9	3.85	3.833333	3.825	0.210392	0.838941	3.844286	-0.270736	3.905714	-0.004725	0.067823	3.83956	0.0046	0.277696	7.307787	0.5	-37,599,002.591203	-2,307.78545	-17,433,435
2015-07-01T00:00:00	ZYLOG	INE225I01026	EQ	4	4.1	3.45	4	94,330	1,440	CASH	NSE	2,015	jul	26.539615	110.642944	0	7.55	1.188406	4.35	823	3.65	838	14.145	0.65	117.5	null	null	1.325818	4	-0.653644	27.308233	54.59815	4	1.386294	0.60206	-0.756802	27.289917	2	1.157821	0.999329	11.061956	13.41985	0.016987	-78.571429	0	-36.944444	2.328512	2.115189	67.201681	16.971416	0.72299	-0.05	17.704885	0.754236	0.437944	-1.234568	-0.012346	0.987654	98.765432	51.164256	-0.493186	54.200141	-31.25	3.732636	3.995645	3.905901	3.976944	3.916667	3.925	3.85	4.22426	-4.22426	3.916667	3.836284	3.799378	3.87625	3.878817	0	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	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3.8875	3.775	3.85	3.8875	0.251933	0.732029	3.844286	-0.491095	3.955714	-0.008571	0.096954	3.835714	0.0094	0.304289	7.607227	0.65	-37,533,697.206588	18,767.014822	-17,339,105
2015-07-02T00:00:00	ZYLOG	INE225I01026	EQ	4	4	3.85	3.9	19,936	1,440	CASH	NSE	2,015	jul	25.260522	178.159882	0	7.85	1.038961	4.2	824	3.65	838	15.4	0.15	117.05	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	10.422901	12.677841	0.016667	-78.571429	-0.666667	8.045977	-4.866901	2.115189	66.779686	16.351381	0.671348	0	17.058054	0.700362	0.430108	0	0	1	100	47.56655	-0.488073	54.842926	-43.75	3.737661	3.989475	3.886091	3.975063	3.901667	3.925	3.85	4.19329	-4.19329	3.901667	3.848657	3.810571	3.873125	3.877742	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	3.9375	3.925	3.916667	3.9125	-0.086248	0.64613	3.822857	-0.77439	3.998571	-0.013516	0.096954	3.809341	0.0094	0.293268	7.519703	0.15	-37,540,342.539921	23,568.007525	-17,359,041
2015-07-03T00:00:00	ZYLOG	INE225I01026	EQ	3.9	4.65	3.8	4.65	328,197	1,440	CASH	NSE	2,015	jul	24.04057	196.685599	1	8.45	1.223684	4.65	854	3.65	838	17.67	0.85	117.5	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	12.191908	13.558408	0.041667	14.285714	0.882353	281.879195	33.118181	35.189003	76.238108	13.370425	0.623395	0.8	27.889318	1.300337	1.068376	20.779221	0.207792	1.207792	120.779221	66.559091	-0.477894	64.221582	-0	3.836387	4.032089	3.884155	3.988452	3.916667	4.2	4.05	3.45	3.45	3.916667	3.951682	3.957084	3.876667	3.926022	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.25	4.225	4.366667	4.4375	-0.14193	0.49257	4.04	0.793275	3.86	0.013846	0.326497	4.053846	0.1066	0.333035	7.162042	0.85	-37,212,145.539921	127,815.822038	-17,030,844
2015-07-06T00:00:00	ZYLOG	INE225I01026	EQ	4.7	5.05	4.4	4.85	198,927	1,440	CASH	NSE	2,015	jul	22.912213	155.743067	1	9.45	1.147727	4.85	855	3.65	838	22.22	0.65	118.25	null	null	1.36746	5	0.137177	63.874109	127.74039	4	1.578979	0.685742	-0.990547	63.866281	2.202272	-7.220932	0.999877	14.681525	14.799561	0.090064	21.428571	0.230769	301.388889	39.419887	47.046543	80.830092	11.625098	0.578866	0.85	32.281755	1.607455	2.291259	21.25	0.2125	1.2125	121.25	69.709944	-0.462301	66.2164	-12.5	3.951145	4.084858	3.907225	4.018982	3.941667	4.3	4.25	3.474	3.474	3.941667	4.136213	4.122046	3.885208	3.986237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.75	4.725	4.766667	4.7875	-0.229686	0.684786	4.271429	2.265465	3.757143	0.03956	0.425911	4.310989	0.1814	0.355675	7.333512	0.65	-37,135,635.155306	183,187.248349	-16,831,917
2015-07-07T00:00:00	ZYLOG	INE225I01026	EQ	4.75	5	4.45	4.65	95,080	1,440	CASH	NSE	2,015	jul	21.857084	128.558336	1	9.45	1.123596	4.85	855	3.65	838	22.25	0.55	118.9	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	16.993312	16.079617	0.129808	21.428571	-0.181818	179.837398	26.576279	47.046543	73.51785	10.389289	0.537519	0.75	28.850034	1.492637	3.279883	19.230769	0.192308	1.192308	119.230769	63.288139	-0.443433	63.737198	-25	4.030341	4.121318	3.942922	4.036981	3.963333	4.3	4.25	3.53704	3.53704	3.963333	4.325003	4.230194	3.896667	4.031935	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-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	4.7125	4.725	4.7	4.6875	-0.053177	0.787504	4.44	3.37089	3.674286	0.058901	0.383927	4.498901	0.1474	0.369556	7.947434	0.55	-37,161,566.064397	180,935.065461	-16,926,997
2015-07-08T00:00:00	ZYLOG	INE225I01026	EQ	4.55	4.7	4.4	4.5	43,362	1,440	CASH	NSE	2,015	jul	20.875267	126.498636	1	9.1	1.068182	4.85	855	3.65	838	20.68	0.3	119.4	null	null	1.352127	5	-0.210796	45.01412	90.017131	4	1.504077	0.653213	-0.97753	45.003011	2.12132	4.637332	0.999753	18.868588	16.782302	0.144551	21.428571	-0.166667	103.341103	17.810467	43.247175	71.361614	10.758241	0.549125	0.6	27.154378	1.38602	3.627735	15.384615	0.153846	1.153846	115.384615	58.905233	-0.422823	61.708013	-34.375	4.083496	4.145749	3.984248	4.046279	3.98	4.3	4.25	3.597558	3.597558	3.98	4.464194	4.297327	3.910208	4.066559	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	4.5375	4.55	4.533333	4.525	0.03466	0.821473	4.531429	3.797359	3.668571	0.066374	0.324654	4.597802	0.1054	0.364587	8.101942	0.3	-37,176,020.064397	158,966.075601	-16,970,359
2015-07-09T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.8	4.3	4.55	71,010	1,440	CASH	NSE	2,015	jul	20.15595	131.296038	1	9.1	1.116279	4.85	855	3.65	838	20.64	0.5	119.95	null	null	1.354456	5	-0.161676	47.321488	94.632408	4	1.515127	0.658011	-0.986844	47.310921	2.133073	6.103828	0.999777	20.070518	17.304494	0.167949	21.428571	0.4	86.527778	19.804145	35.695609	74.426018	11.64015	0.609901	0.65	24.563131	1.287019	4.182631	16.666667	0.166667	1.166667	116.666667	59.902073	-0.400582	63.03541	-31.25	4.137991	4.17183	4.033478	4.057367	3.998333	4.3	4.25	3.655656	3.655656	3.998333	4.554296	4.364608	3.92625	4.103333	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	4.5	4.55	4.55	4.55	0.222268	0.846894	4.611429	4.060559	3.688571	0.070989	0.12	4.682418	0.0144	0.37426	8.225488	0.5	-37,176,020.064397	135,527.30015	-16,899,349
2015-07-10T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.95	4.5	4.7	71,534	1,440	CASH	NSE	2,015	jul	19.658975	139.744818	1	9.45	1.1	4.85	855	3.65	838	22.275	0.45	120.6	null	null	1.361156	5	-0.012389	54.978134	109.947172	4	1.547563	0.672098	-0.999923	54.969039	2.167948	80.712763	0.999835	21.547047	17.631259	0.203846	21.428571	0.111111	97.849462	25.632274	40.741925	75.57259	10.654694	0.566337	0.95	25.305617	1.345089	5.038023	25.333333	0.253333	1.253333	125.333333	62.816137	-0.376223	59.420898	-21.875	4.206127	4.205906	4.082374	4.074057	4.02	4.3	4.25	3.71143	3.71143	4.02	4.622435	4.449986	3.94625	4.148602	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.7	4.725	4.716667	4.7125	1.089198	0.876287	4.731429	4.674006	3.668571	0.081758	0.122474	4.813187	0.015	0.37967	8.07808	0.45	-37,183,968.286619	111,089.066744	-16,827,815
2015-07-13T00:00:00	ZYLOG	INE225I01026	EQ	4.8	4.85	4.55	4.65	44,420	1,440	CASH	NSE	2,015	jul	19.222668	152.685185	1	9.4	1.065934	4.85	855	3.65	838	22.0675	0.3	121.3	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	22.91811	17.878829	0.231731	21.428571	-0.5	78.118609	22.43811	40.741925	74.531975	10.044192	0.525884	0.9	23.855634	1.249011	5.678605	24	0.24	1.24	124	61.219055	-0.350578	58.641534	-25	4.261567	4.234557	4.12779	4.090681	4.043333	4.3	4.25	3.764973	3.764973	4.043333	4.668617	4.514753	3.969792	4.189247	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	4.7125	4.7	4.683333	4.675	0.298937	0.893337	4.804286	4.842835	3.702857	0.084725	0.073485	4.889011	0.0054	0.373979	8.04256	0.3	-37,198,774.953286	86,281.389435	-16,872,235
2015-07-14T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.8	4.55	4.7	31,684	1,440	CASH	NSE	2,015	jul	18.866623	163.913743	1	9.35	1.054945	4.85	855	3.65	838	21.84	0.25	122.2	null	null	1.361156	5	-0.012389	54.978134	109.947172	4	1.547563	0.672098	-0.999923	54.969039	2.167948	80.712763	0.999835	24.191239	18.166682	0.278205	21.428571	0	68.362573	24.505192	40.741925	78.233696	9.55296	0.488321	0.9	22.688923	1.159796	6.763285	23.684211	0.236842	1.236842	123.684211	62.252596	-0.323759	51.91257	-21.875	4.317944	4.264585	4.168421	4.115908	4.073333	4.3	4.25	3.816374	3.816374	4.073333	4.701649	4.579444	3.996458	4.231613	0	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	4.6875	4.675	4.683333	4.6875	0.304345	0.898845	4.868571	4.905343	3.752857	0.085824	0.08124	4.954396	0.0066	0.365123	7.768583	0.25	-37,192,438.153286	70,305.286041	-16,840,551
2015-07-15T00:00:00	ZYLOG	INE225I01026	EQ	4.8	4.95	4.6	4.85	61,876	1,440	CASH	NSE	2,015	jul	18.450691	178.015212	1	9.55	1.076087	4.85	862	3.65	838	22.77	0.35	123.3	null	null	1.36746	5	0.137177	63.874109	127.74039	4	1.578979	0.685742	-0.990547	63.866281	2.202272	-7.220932	0.999877	25.751264	18.572035	0.329487	21.428571	0.142857	79.245283	30.490157	46.031582	78.994648	8.896927	0.453441	0.85	24.073939	1.226953	7.932099	21.25	0.2125	1.2125	121.25	65.245079	-0.295273	51.189403	-12.5	4.387602	4.302354	4.220151	4.154777	4.11	4.3	4.25	3.865719	3.865719	4.11	4.741558	4.662064	4.026667	4.28172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.8	4.775	4.8	4.8125	0.255042	0.908105	4.948571	5.011579	3.808571	0.087692	0.096954	5.036264	0.0094	0.364043	7.506045	0.35	-37,165,919.867572	65,815.854104	-16,778,675
2015-07-16T00:00:00	ZYLOG	INE225I01026	EQ	4.75	5	4.75	4.85	44,507	1,440	CASH	NSE	2,015	jul	17.976822	187.453676	1	9.75	1.052632	4.85	863	3.65	838	23.75	0.25	124.25	null	null	1.36746	5	0.137177	63.874109	127.74039	4	1.578979	0.685742	-0.990547	63.866281	2.202272	-7.220932	0.999877	27.319548	19.461557	0.374679	21.428571	0.4	83.413849	30.490157	47.707239	81.577157	8.450524	0.421053	0.95	23.869529	1.189314	8.929117	24.358974	0.24359	1.24359	124.358974	65.245079	-0.265651	52.280267	-12.5	4.450487	4.337686	4.271491	4.186348	4.141667	4.3	4.25	3.91309	3.91309	4.141667	4.784256	4.733016	4.060208	4.329462	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.8375	4.875	4.866667	4.8625	0.47387	0.913297	4.98	4.598945	3.934286	0.08044	0.083666	5.06044	0.007	0.355897	7.338087	0.25	-37,174,821.267572	55,163.745211	-16,778,675

Subsets and Splits

No community queries yet

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