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
2015-07-17T00:00:00	ZYLOG	INE225I01026	EQ	4.75	4.9	4.65	4.75	24,920	1,440	CASH	NSE	2,015	jul	17.681872	196.537684	1	9.55	1.053763	4.85	863	3.65	838	22.785	0.25	125.25	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	28.114478	19.932323	0.394872	21.428571	0	60.37296	22.953749	38.448572	81.805028	10.067894	0.490977	0.1	22.645868	1.104363	9.316394	2.150538	0.021505	1.021505	102.150538	61.476874	-0.23597	52.405976	-18.75	4.494695	4.364287	4.322471	4.214372	4.175	4.325	4.25	3.958566	3.958566	4.175	4.810841	4.775468	4.097917	4.36871	0	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	4.7625	4.775	4.766667	4.7625	0.47112	0.915374	4.954286	3.747207	4.102857	0.065495	0.08	5.01978	0.0064	0.348333	7.333329	0.25	-37,179,805.267572	44,205.36019	-16,803,595
2015-07-20T00:00:00	ZYLOG	INE225I01026	EQ	4.8	4.85	4.65	4.75	32,971	1,440	CASH	NSE	2,015	jul	17.633406	205.421839	1	9.5	1.043011	4.85	863	3.65	838	22.5525	0.2	126.15	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	28.852628	19.957292	0.427244	21.428571	-0.25	52.384446	22.953749	38.448572	78.625038	9.64204	0.455908	-0.1	21.687988	1.02548	9.989508	-2.061856	-0.020619	0.979381	97.938144	61.476874	-0.206525	52.933365	-18.75	4.534446	4.389172	4.372222	4.238216	4.205	4.375	4.25	4.002224	4.002224	4.205	4.820665	4.811011	4.139792	4.405806	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	4.7625	4.75	4.75	4.75	0.645444	0.918407	4.907143	2.736781	4.285714	0.047802	0.06	4.954945	0.0036	0.337738	7.110272	0.2	-37,179,805.267572	35,703.715392	-16,803,595
2015-07-21T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.7	4.55	4.55	34,820	1,440	CASH	NSE	2,015	jul	17.736033	215.315214	1	9.25	1.032967	4.85	863	3.65	838	21.385	0.15	126.9	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	28.86786	19.64538	0.401603	21.428571	-1	-8.768267	8.428325	29.065879	74.609177	11.40033	0.523343	-0.1	20.7431	0.952231	9.352142	-2.150538	-0.021505	0.978495	97.849462	54.214163	-0.178793	48.957747	-40	4.545156	4.399548	4.415	4.248522	4.23	4.375	4.425	4.044135	4.044135	4.23	4.795243	4.804191	4.185208	4.428065	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	4.625	4.625	4.6	4.5875	0.716406	0.915693	4.81	1.535914	4.461429	0.026813	0.109545	4.836813	0.012	0.327899	7.206582	0.2	-37,214,625.267572	17,900.886575	-16,838,415
2015-07-22T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.7	4.4	4.6	22,696	1,440	CASH	NSE	2,015	jul	17.92298	224.830879	1	9.1	1.068182	4.85	863	3.65	838	20.68	0.3	127.75	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	27.97234	20.082124	0.355769	7.142857	0.666667	-65.34871	11.251091	16.330588	72.702141	13.938283	0.635961	0.1	19.379228	0.884215	8.236866	2.222222	0.022222	1.022222	102.222222	55.625545	-0.152448	52.528544	-36	4.560792	4.41248	4.458889	4.262226	4.258333	4.675	4.425	4.084369	4.084369	4.258333	4.753138	4.805645	4.233125	4.451935	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	-100	0	0	0	0	4.525	4.55	4.566667	4.575	0.938266	0.915743	4.695714	0.088147	4.675714	0.001538	0.109545	4.697253	0.012	0.325907	7.084928	0.3	-37,207,059.934238	11,397.70934	-16,815,719
2015-07-23T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.65	4.45	4.5	22,761	1,440	CASH	NSE	2,015	jul	18.164689	234.514087	1	9.1	1.044944	4.85	863	3.75	839	20.6925	0.2	128.6	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	27.140787	20.911156	0.325962	7.142857	-0.75	-111.025145	4.324574	16.330588	60.317545	13.309977	0.590535	-0.05	18.505657	0.821057	7.51663	-1.098901	-0.010989	0.989011	98.901099	52.162287	-0.128135	47.069411	-73.333333	4.562152	4.418127	4.501667	4.271497	4.286667	4.675	4.675	4.122995	4.122995	4.286667	4.696778	4.787198	4.2825	4.467527	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	4.5625	4.55	4.533333	4.525	0.081492	0.911513	4.642857	-0.283328	4.707143	-0.004945	0.102956	4.637912	0.0106	0.316913	7.042519	0.2	-37,218,440.434238	4,080.095077	-16,838,480
2015-07-24T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.6	4.4	4.5	21,809	1,440	CASH	NSE	2,015	jul	18.454355	244.609167	1	9	1.045455	4.85	863	3.75	849	20.24	0.2	129.35	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	26.063311	21.528312	0.302885	-21.428571	0	-110.13986	4.324574	12.056129	45.376025	13.851198	0.598354	-0.2	17.648889	0.76241	6.947508	-4.255319	-0.042553	0.957447	95.744681	52.162287	-0.105752	43.415824	-71.428571	4.563084	4.423409	4.542778	4.279313	4.311667	4.675	4.65	4.160075	4.160075	4.311667	4.637882	4.76954	4.330208	4.48129	0	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	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.5	4.5	4.5	4.5	-0.028597	0.904853	4.622857	-0.239256	4.677143	-0.004176	0.092736	4.618681	0.0086	0.308562	6.856942	0.2	-37,218,440.434238	715.607871	-16,838,480
2015-07-27T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.55	4.4	4.4	23,256	1,440	CASH	NSE	2,015	jul	18.870979	251.344979	1	8.95	1.034091	4.85	863	3.75	849	20.02	0.15	129.65	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	25.062798	21.965693	0.269231	35.714286	-0.666667	-117.391304	-2.701099	12.056129	51.436223	13.351913	0.555615	-0.25	17.012711	0.707952	6.145742	-5.376344	-0.053763	0.946237	94.623656	48.649451	-0.085815	40.748972	-85.714286	4.551149	4.421899	4.56364	4.280941	4.321667	4.625	4.65	4.195672	4.195672	4.321667	4.573954	4.734535	4.372292	4.486989	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	4.4625	4.475	4.45	4.4375	-0.043075	0.90056	4.558571	-0.648485	4.705714	-0.011319	0.066332	4.547253	0.0044	0.297236	6.755375	0.15	-37,241,696.434238	-8,125.464883	-16,861,736
2015-07-28T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.55	4.3	4.4	17,543	1,440	CASH	NSE	2,015	jul	19.485492	264.930541	1	8.85	1.05814	4.85	863	3.75	849	19.565	0.25	130.1	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	23.505152	21.787835	0.228846	-57.142857	-0.4	-123.232323	-2.701099	3.25576	53.93443	14.971238	0.615928	-0.3	15.9789	0.657384	5.205599	-6.382979	-0.06383	0.93617	93.617021	48.649451	-0.068107	41.070332	-85.714286	4.540076	4.420486	4.581111	4.283458	4.336667	4.625	4.65	4.229845	4.229845	4.336667	4.513187	4.702593	4.410208	4.492043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.4375	4.425	4.416667	4.4125	-2.583677	0.899703	4.48	-1.277925	4.77	-0.022308	0.074833	4.457692	0.0056	0.293862	6.678692	0.25	-37,245,205.034238	-12,119.961475	-16,861,736
2015-07-29T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.95	4.4	4.6	71,468	1,440	CASH	NSE	2,015	jul	20.269642	271.752776	1	9.35	1.125	4.85	863	3.75	849	21.78	0.55	130.65	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	23.805601	22.676324	0.197756	-57.142857	0.181818	4.964539	11.174129	27.71143	54.107194	13.087077	0.571933	-0.25	23.120797	1.010428	4.471014	-5.154639	-0.051546	0.948454	94.845361	55.587065	-0.051187	39.696188	-57.142857	4.554777	4.432067	4.589491	4.291613	4.355	4.625	4.65	4.262651	4.262651	4.355	4.485687	4.709726	4.445625	4.509032	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.6125	4.675	4.65	4.6375	0.273213	0.894411	4.462857	-1.460411	4.794286	-0.025495	0.074833	4.437363	0.0056	0.312158	6.786043	0.55	-37,264,696.306965	-18,854.027633	-16,790,268
2015-07-30T00:00:00	ZYLOG	INE225I01026	EQ	4.7	5	4.65	4.95	65,269	1,440	CASH	NSE	2,015	jul	21.117923	277.173069	1	9.65	1.075269	4.95	873	3.75	849	23.25	0.35	131.7	null	null	1.371459	5	0.235381	70.591024	141.174964	4	1.599388	0.694605	-0.971903	70.58394	2.22486	-4.129056	0.9999	24.254514	23.586312	0.178205	14.285714	0.714286	117.647059	29.200819	30.090385	53.735774	11.912836	0.531081	0.1	22.167843	0.988254	3.992532	2.061856	0.020619	1.020619	102.061856	64.60041	-0.032941	48.989931	-7.142857	4.611534	4.465482	4.599578	4.328825	4.39	4.675	4.65	4.294145	4.294145	4.39	4.527748	4.778323	4.480833	4.547419	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.825	4.825	4.866667	4.8875	0.295005	0.896756	4.555714	-0.799571	4.737143	-0.013956	0.203961	4.541758	0.0416	0.318432	6.432978	0.4	-37,218,075.59268	-5,061.006731	-16,724,999
2015-07-31T00:00:00	ZYLOG	INE225I01026	EQ	5	5.9	5	5.9	238,079	1,440	CASH	NSE	2,015	jul	21.697229	280.197753	1	10.9	1.18	5.9	874	3.75	849	29.5	0.9	133.75	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	26.616216	25.403728	0.188782	21.428571	1	306.560284	55.562244	57.318336	74.163627	9.689253	0.493146	1.15	35.713162	1.817665	4.157843	24.210526	0.242105	1.242105	124.210526	77.781122	-0.007944	62.320145	-0	4.78124	4.558032	4.630227	4.506009	4.458333	5.15	5.1	4.324379	4.324379	4.458333	4.725124	5.009446	4.518333	4.644839	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	5.45	5.45	5.6	5.675	0.348268	0.895124	4.878571	1.259045	4.592857	0.021978	0.562139	4.900549	0.316	0.363544	6.161769	0.95	-36,979,996.59268	76,794.093341	-16,486,920
2015-08-03T00:00:00	ZYLOG	INE225I01026	EQ	6.45	7.05	6.45	7.05	497,245	1,440	CASH	NSE	2,015	aug	21.846737	86.802466	1	13.5	1.093023	7.05	875	3.75	849	45.4725	0.6	136.8	null	null	1.429892	8	0.720124	576.429805	1,152.858743	7	1.953028	0.848189	0.693845	576.428938	2.655184	0.963507	0.999998	29.873016	27.81214	0.245192	28.571429	1	341.16784	70.083639	72.211415	86.496954	7.792981	0.457922	2.3	48.294662	2.837832	5.253399	48.421053	0.484211	1.484211	148.421053	85.04182	0.029396	72.980338	-0	5.078011	4.718804	4.708472	4.903795	4.56	5.725	5.675	4.418917	4.418917	4.56	5.145482	5.41872	4.562292	4.812043	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	6.75	6.75	6.85	6.9	0.976965	0.945049	5.468571	4.967839	4.338571	0.086923	0.981122	5.555495	0.9626	0.41972	5.953472	1.15	-36,482,751.59268	261,513.307612	-15,989,675
2015-08-04T00:00:00	ZYLOG	INE225I01026	EQ	7.6	7.6	6.35	6.55	610,293	1,440	CASH	NSE	2,015	aug	21.516539	105.888736	1	13.95	1.19685	7.05	875	3.75	849	48.26	1.25	139.45	null	null	1.419294	7	0.964616	349.622802	699.244174	6	1.879465	0.816241	0.26366	349.621372	2.559297	0.273332	0.999996	33.199567	30.259557	0.2875	35.714286	-0.84	200.300216	47.513023	76.444732	52.402813	6.340445	0.425213	2	47.494179	3.185129	6.020942	43.956044	0.43956	1.43956	143.956044	73.756511	0.07326	60.575319	-31.818182	5.283498	4.836946	4.799372	5.086013	4.648333	5.725	5.95	4.629403	4.629403	4.648333	5.609447	5.683935	4.61125	4.94043	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	7.025	6.975	6.833333	6.7625	1.021955	0.956978	5.884286	7.530709	4.165714	0.132198	0.927038	6.016484	0.8594	0.479026	7.313367	1.25	-36,897,750.83268	181,261.109122	-16,599,968
2015-08-05T00:00:00	ZYLOG	INE225I01026	EQ	6.8	7.2	6.3	7.1	434,242	1,440	CASH	NSE	2,015	aug	20.841277	115.953577	1	13.5	1.142857	7.1	877	3.75	849	45.36	0.9	142.65	null	null	1.430872	8	0.684547	605.98395	1,211.967074	7	1.960095	0.851258	0.728969	605.983125	2.664583	1.064893	0.999999	36.1033	32.108889	0.35641	35.714286	0.333333	144.559735	54.643205	73.851833	62.178916	6.241334	0.444841	2.5	41.496877	2.95762	7.270825	54.347826	0.543478	1.543478	154.347826	77.321602	0.125257	65.778423	-15.151515	5.537275	4.982949	4.907392	5.348419	4.755	5.75	5.95	4.926463	4.926463	4.755	6.080748	6.012699	4.66625	5.098602	0	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	6.85	6.75	6.866667	6.925	0.813026	0.965158	6.392857	10.520784	3.978571	0.185714	0.805854	6.578571	0.6494	0.509095	7.170354	0.9	-36,560,007.054902	239,416.310931	-16,165,726
2015-08-06T00:00:00	ZYLOG	INE225I01026	EQ	7.1	7.45	6.6	6.8	155,474	1,440	CASH	NSE	2,015	aug	20.138872	126.753365	1	14.05	1.128788	7.1	877	3.75	849	49.17	0.85	145.55	null	null	1.424784	7	0.869397	448.924203	897.847292	6	1.916923	0.832509	0.494113	448.923089	2.607681	0.56834	0.999998	38.936577	33.894602	0.436218	35.714286	-0.352941	116.965047	43.214932	75.769176	65.524093	5.530974	0.413066	2.3	40.121406	2.996362	8.707614	51.111111	0.511111	1.511111	151.111111	71.607466	0.181292	61.39619	-24.242424	5.728407	5.100178	5.030078	5.498286	4.851667	5.75	5.95	5.193817	5.193817	4.851667	6.463983	6.242294	4.725417	5.230538	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.9875	7.025	6.95	6.9125	0.869449	0.971454	6.745714	12.269217	3.918571	0.217473	0.436578	6.963187	0.1906	0.533445	7.844786	0.85	-36,642,316.819608	215,252.485543	-16,321,200
2015-08-07T00:00:00	ZYLOG	INE225I01026	EQ	6.45	7.1	6.45	6.75	108,291	1,440	CASH	NSE	2,015	aug	20.018032	136.70517	1	13.55	1.100775	7.1	877	3.75	850	45.795	0.65	148.55	null	null	1.423718	7	0.893006	427.029967	854.058763	6	1.909543	0.829304	0.450044	427.028796	2.598076	0.503965	0.999997	40.999534	34.933697	0.505769	35.714286	0.461538	85.80847	41.340158	67.817971	63.007432	7.034623	0.533561	2.25	36.683089	2.782336	9.87979	50	0.5	1.5	150	70.670079	0.239464	61.524242	-25.757576	5.893889	5.206618	5.14506	5.638035	4.951667	5.75	5.95	5.434435	5.434435	4.951667	6.7286	6.429855	4.788958	5.353011	0	0	0	0	0	0	0	0	0	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	6.6875	6.775	6.766667	6.7625	1.113384	0.973807	7.027143	13.430229	3.922857	0.238791	0.202485	7.265934	0.041	0.541771	8.026234	0.65	-36,650,646.896531	183,148.397451	-16,429,491
2015-08-10T00:00:00	ZYLOG	INE225I01026	EQ	6.75	7	6.4	6.85	85,250	1,440	CASH	NSE	2,015	aug	20.33001	146.004435	1	13.4	1.09375	7.1	877	3.8	851	44.8	0.6	151.65	null	null	1.425835	7	0.843616	471.940983	943.880907	6	1.924249	0.835691	0.536948	471.939924	2.61725	0.636484	0.999998	42.723592	35.347966	0.616987	35.714286	0.166667	72.2962	42.94873	65.136357	61.3102	7.136576	0.54545	2.45	33.803357	2.583597	11.856369	55.681818	0.556818	1.556818	155.681818	71.474365	0.299073	61.942566	-22.727273	6.054758	5.312643	5.259405	5.777337	5.055	5.75	5.95	5.650991	5.650991	5.055	6.897939	6.607451	4.857083	5.475484	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	6.75	6.7	6.75	6.775	0.163152	0.974617	7.248571	13.9058	4.03	0.247582	0.1772	7.496154	0.0314	0.54593	7.969781	0.6	-36,608,021.896531	166,927.552554	-16,344,241
2015-08-11T00:00:00	ZYLOG	INE225I01026	EQ	6.7	6.9	6.35	6.4	125,975	1,440	CASH	NSE	2,015	aug	20.767344	153.176588	1	13.25	1.086614	7.1	877	3.9	853	43.815	0.55	154.25	null	null	1.4158	7	0.993185	300.92335	601.845038	6	1.856298	0.80618	0.116549	300.921688	2.529822	0.117349	0.999994	44.124956	35.632871	0.715705	35.714286	-0.545455	50.935472	26.180439	62.342686	58.569109	7.277137	0.556489	2	31.372125	2.399055	13.597613	45.454545	0.454545	1.454545	145.454545	63.090219	0.356114	54.520448	-36.363636	6.142658	5.382795	5.346369	5.826839	5.141667	5.75	5.95	5.845892	5.845892	5.141667	6.941481	6.676296	4.92875	5.562258	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.5875	6.625	6.55	6.5125	0.698228	0.97582	7.295714	13.227535	4.24	0.235055	0.224944	7.530769	0.0506	0.546221	8.534699	0.55	-36,711,092.351076	112,321.37569	-16,470,216
2015-08-12T00:00:00	ZYLOG	INE225I01026	EQ	6.35	6.35	5.8	5.8	140,609	1,440	CASH	NSE	2,015	aug	20.913209	163.878432	1	12.15	1.094828	7.1	877	3.9	853	36.83	0.55	156.05	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	43.490306	34.776809	0.788141	35.714286	-1	8.657391	7.990993	35.239856	56.007363	13.852202	1.06674	1.2	28.92782	2.227694	14.849034	26.086957	0.26087	1.26087	126.086957	53.995497	0.406441	43.825678	-54.545455	6.145731	5.409711	5.414286	5.825688	5.201667	5.75	5.95	7.6	-7.6	5.201667	6.826377	6.622635	5.002292	5.604731	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	6.075	6.075	5.983333	5.9375	1.098068	0.978118	7.122857	10.98871	4.598571	0.194176	0.393192	7.317033	0.1546	0.550062	9.48383	0.6	-36,851,701.351076	35,032.223729	-16,610,825
2015-08-13T00:00:00	ZYLOG	INE225I01026	EQ	5.8	6.05	5.25	5.3	90,412	1,440	CASH	NSE	2,015	aug	20.578845	176.885599	1	11.3	1.152381	7.1	877	4.4	870	31.7625	0.8	157.45	null	null	1.384309	6	0.554374	100.170901	200.33681	5	1.667707	0.724276	-0.832267	100.165909	2.302173	-1.501273	0.99995	41.428885	33.245841	0.832372	35.714286	-0.625	-30.684932	-4.37937	14.630405	54.703805	19.375948	1.540544	0.35	26.01714	2.068573	15.591979	7.070707	0.070707	1.070707	107.070707	47.810315	0.447409	42.429356	-69.69697	6.084546	5.402633	5.459381	5.810515	5.248333	5.75	5.95	7.564	-7.564	5.248333	6.561067	6.480067	5.076667	5.611075	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.6	5.65	5.533333	5.475	1.256527	0.975907	6.784286	7.592581	5.051429	0.133297	0.588727	6.917582	0.3466	0.567915	10.715374	0.8	-36,930,811.851076	-24,942.336049	-16,701,237
2015-08-14T00:00:00	ZYLOG	INE225I01026	EQ	5.3	5.55	5.05	5.4	116,240	1,440	CASH	NSE	2,015	aug	20.068457	196.486923	0	10.6	1.09901	7.1	877	4.4	870	28.0275	0.5	158.2	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	39.05359	31.279371	0.866346	35.714286	0.2	-55.340288	-1.866099	8.17476	53.116102	20.6841	1.630505	-0.5	24.366912	1.920818	16.12961	-8.474576	-0.084746	0.915254	91.525424	49.06695	0.480672	39.336786	-66.666667	6.040223	5.402463	5.507048	5.804001	5.273333	5.75	5.95	7.47144	-7.47144	5.273333	6.244704	6.368921	5.152292	5.62086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	5.325	5.3	5.333333	5.35	0.793299	0.981562	6.434286	3.916446	5.544286	0.068462	0.593296	6.502747	0.352	0.563064	10.427107	0.5	-36,884,315.851076	-32,415.716317	-16,584,997
2015-08-17T00:00:00	ZYLOG	INE225I01026	EQ	5.35	5.35	5.15	5.15	66,824	1,440	CASH	NSE	2,015	aug	19.675687	212.554931	1	10.5	1.038835	7.1	877	4.4	870	27.5525	0.2	158.5	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	36.847959	30.32678	0.865705	35.714286	-1	-75.227394	-7.840436	8.17476	52.318965	20.00099	1.514041	-1.9	23.562174	1.783616	16.065905	-26.950355	-0.269504	0.730496	73.049645	46.079782	0.505566	38.750778	-76.5625	5.967552	5.386175	5.543964	5.798829	5.283333	5.85	6	7.326154	-7.326154	5.283333	5.918828	6.222299	5.231667	5.612903	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	5.25	5.25	5.216667	5.2	0.922069	0.981807	5.991429	-0.45332	6.094286	-0.007912	0.449889	5.983516	0.2024	0.540702	10.499069	0.25	-36,951,139.851076	-53,788.306762	-16,651,821
2015-08-18T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.1	4.9	4.95	85,540	1,440	CASH	NSE	2,015	aug	19.398258	236.172495	1	10	1.040816	7.1	877	4.4	870	24.99	0.2	158.8	null	null	1.371459	5	0.235381	70.591024	141.174964	4	1.599388	0.694605	-0.971903	70.58394	2.22486	-4.129056	0.9999	34.216653	29.235583	0.775	28.571429	-0.75	-101.603096	-12.433308	0.009666	50.218246	22.748539	1.655895	-1.6	22.752937	1.656215	14.351852	-24.427481	-0.244275	0.755725	75.572519	43.783346	0.521991	36.604992	-89.830508	5.875579	5.358035	5.594036	5.792117	5.293333	6.025	6.125	7.189584	-7.189584	5.293333	5.605029	6.054175	5.315208	5.591398	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	5.0125	5	4.983333	4.975	0.870747	0.981931	5.504286	-4.955341	6.631429	-0.086703	0.283901	5.417582	0.0806	0.519938	10.503791	0.25	-36,993,909.851076	-71,250.429511	-16,737,361
2015-08-19T00:00:00	ZYLOG	INE225I01026	EQ	5	5.15	4.85	5.05	172,617	1,440	CASH	NSE	2,015	aug	19.141973	253.987227	1	10	1.061856	7.1	877	4.4	870	24.9775	0.3	159.35	null	null	1.375306	6	0.331234	78.014437	156.022464	5	1.619388	0.703291	-0.943549	78.008028	2.247221	-2.848587	0.999918	31.773296	29.194756	0.594872	21.428571	0.166667	-101.010101	-9.495029	0.009666	51.677336	21.781776	1.537617	-2.05	21.785987	1.537914	10.988751	-28.873239	-0.288732	0.711268	71.126761	45.252485	0.531796	33.401581	-92.727273	5.803725	5.338162	5.637829	5.783206	5.311667	6.025	6.225	7.006418	-7.006418	5.311667	5.347073	5.922171	5.401667	5.575699	0	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	5.0125	5	5.016667	5.025	0.478476	0.981446	5.082857	-8.678493	7.067143	-0.152637	0.163095	4.93022	0.0266	0.504228	9.984709	0.3	-36,936,370.851076	-53,608.849771	-16,564,744
2015-08-20T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.3	4.85	5	55,753	1,440	CASH	NSE	2,015	aug	18.934805	272.446828	1	10.15	1.092784	7.1	877	4.4	870	25.705	0.45	159.8	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	29.860879	29.866947	0.459936	-85.714286	-0.222222	-89.207868	-10.750933	4.999452	48.79898	20.38251	1.427787	-1.8	22.527791	1.578063	8.487107	-26.470588	-0.264706	0.735294	73.529412	44.624534	0.535668	33.847129	-94.545455	5.731462	5.316345	5.673539	5.775156	5.326667	6.025	6.225	6.790776	-6.790776	5.326667	5.152658	5.795076	5.487917	5.555591	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	-100	0	0	0	0	0	0	0	0	0	5.0625	5.075	5.05	5.0375	0.329427	0.982122	4.781429	-10.709344	7.24	-0.189121	0.159374	4.592308	0.0254	0.500354	10.007088	0.45	-36,954,955.18441	-47,431.50505	-16,620,497
2015-08-21T00:00:00	ZYLOG	INE225I01026	EQ	4.85	5.15	4.75	5.1	33,285	1,440	CASH	NSE	2,015	aug	18.810236	291.649137	1	9.9	1.084211	7.1	877	4.4	870	24.4625	0.4	160.2	null	null	1.377174	6	0.377978	82.014002	164.021907	5	1.629241	0.70757	-0.925815	82.007905	2.258318	-2.449389	0.999926	27.825652	30.512609	0.283654	-92.857143	0.625	-80.967403	-7.536858	1.367694	36.138466	20.650012	1.425802	-1.65	21.222703	1.465344	5.224938	-24.444444	-0.244444	0.755556	75.555556	46.231571	0.535139	40.119407	-87.719298	5.677665	5.302387	5.709211	5.768737	5.34	6.025	6.175	6.596698	-6.596698	5.34	5.030985	5.699906	5.569167	5.540968	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.9625	4.95	5	5.025	0.281583	0.982397	4.695714	-10.252755	7.047143	-0.180879	0.070711	4.514835	0.005	0.493186	9.670318	0.4	-36,929,991.43441	-32,649.443114	-16,587,212
2015-08-24T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.1	4.85	4.85	29,157	1,440	CASH	NSE	2,015	aug	18.713999	311.825468	1	9.95	1.051546	7.1	877	4.4	870	24.735	0.25	160.4	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	25.935797	31.019549	0.117308	-92.857143	-1	-76.348039	-14.237704	1.367694	50.143578	19.875027	1.323959	-2	20.426225	1.360677	2.159292	-29.19708	-0.291971	0.708029	70.80292	42.881148	0.529443	44.51297	-96.296296	5.596964	5.273201	5.737895	5.762772	5.346667	5.975	6.1	6.375094	-6.375094	5.346667	4.939668	5.569579	5.63625	5.509355	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	4.975	4.975	4.933333	4.9125	0.558675	0.981935	4.53	-10.630299	6.97	-0.187692	0.086023	4.342308	0.0074	0.475816	9.810635	0.25	-36,959,148.43441	-32,911.332039	-16,616,369
2015-08-25T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.75	4.65	4.65	51,082	1,440	CASH	NSE	2,015	aug	18.598394	-27.776667	1	9.4	1.021505	7.1	877	4.4	870	22.0875	0.1	160.35	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	24.523304	31.72994	-0.053846	-92.857143	0	-90.14245	-19.277689	6.160887	29.135191	22.384577	1.429391	-1.75	19.786467	1.263486	-0.991853	-27.34375	-0.273438	0.726563	72.65625	40.361155	0.518344	36.420753	-100	5.498257	5.232994	5.756053	5.757558	5.345	5.75	6.05	6.180083	-6.180083	5.345	4.846436	5.417913	5.685417	5.464409	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	100	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.675	4.7	4.683333	4.675	0.429359	0.981187	4.44	-9.904862	6.71	-0.174615	0.163095	4.265385	0.0266	0.456115	9.808917	0.2	-37,010,230.43441	-46,279.892777	-16,667,451
2015-08-26T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.65	4.45	4.45	135,012	1,440	CASH	NSE	2,015	aug	18.482036	3.438682	1	9.1	1.044944	7.1	877	4.4	870	20.6925	0.2	159.95	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	23.708109	32.353821	-0.25	-100	-0.25	-100.779459	-24.082324	13.110574	15.989732	24.917102	1.527291	-1.35	19.140851	1.173237	-4.608295	-23.275862	-0.232759	0.767241	76.724138	37.958838	0.501741	36.886419	-100	5.383371	5.182479	5.751228	5.745559	5.331667	5.65	5.775	5.965872	-5.965872	5.331667	4.734111	5.247993	5.715833	5.406667	0	0	0	0	0	0	0	0	0	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	4.5125	4.55	4.516667	4.5	0.497104	0.981479	4.325714	-9.445985	6.488571	-0.166374	0.235372	4.159341	0.0554	0.437821	9.838668	0.2	-37,145,242.43441	-90,499.950099	-16,802,463
2015-08-27T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.65	4.25	4.3	363,980	1,440	CASH	NSE	2,015	aug	18.430771	13.851023	1	8.9	1.094118	7.1	877	4.3	893	19.7625	0.4	159.4	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	23.409578	33.066585	-0.413462	-100	-0.375	-110.092327	-27.564604	19.528683	14.263141	26.564131	1.618199	-1	17.883997	1.089434	-7.637655	-18.867925	-0.188679	0.811321	81.132075	36.217698	0.479926	34.473179	-98.181818	5.260215	5.125545	5.682485	5.7291	5.313333	5.575	5.625	5.723332	-5.723332	5.313333	4.603042	5.071621	5.726458	5.340108	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.4125	4.45	4.4	4.375	0.296499	0.981333	4.232857	-8.740011	6.231429	-0.153736	0.283901	4.079121	0.0806	0.435119	10.119053	0.4	-37,418,227.43441	-187,221.568995	-17,166,443
2015-08-28T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.5	4.1	4.1	168,246	1,440	CASH	NSE	2,015	aug	18.485181	20.66182	1	8.6	1.097561	7.1	877	4.1	894	18.45	0.4	158.75	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	23.45599	33.790473	-0.539744	-100	-1	-130.623722	-32.040638	24.059333	14.024664	27.286382	1.652613	-1.3	16.702863	1.011617	-9.998812	-24.074074	-0.240741	0.759259	75.925926	33.979681	0.452928	26.551216	-100	5.123467	5.05938	5.575453	5.708021	5.291667	5.25	5.5	5.458132	-5.458132	5.291667	4.452788	4.881011	5.717917	5.261828	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	4.3	4.3	4.233333	4.2	0.316525	0.981147	4.172857	-7.561647	5.898571	-0.132747	0.261916	4.04011	0.0686	0.432611	10.551482	0.4	-37,586,473.43441	-263,302.179544	-17,334,689
2015-08-31T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.3	4	4.2	34,314	1,440	CASH	NSE	2,015	aug	18.662616	20.914074	1	8.3	1.075	7.1	877	4.1	894	17.2	0.3	158.2	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	23.709827	33.600067	-0.619872	-100	-0.166667	-134.258016	-27.788674	27.009713	15.300282	27.592611	1.63457	-0.95	15.856997	0.939359	-11.507795	-18.446602	-0.184466	0.815534	81.553398	36.105663	0.422564	29.945627	-91.489362	5.012022	5.003937	5.474357	5.691187	5.273333	4.95	5.175	5.186506	-5.186506	5.273333	4.319962	4.732819	5.69	5.191398	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.1875	4.15	4.166667	4.175	-0.124276	0.981921	4.152857	-6.370596	5.604286	-0.111648	0.193391	4.041209	0.0374	0.423139	10.074727	0.3	-37,575,035.43441	-266,850.140264	-17,300,375
2015-09-01T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.25	4.05	4.1	50,457	1,440	CASH	NSE	2,015	sep	18.960251	23.710134	1	8.3	1.049383	7.1	877	4.1	896	17.2125	0.2	157.75	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	23.945533	32.687209	-0.716667	-92.857143	0.25	-116.666667	-30.208958	27.009713	16.710074	26.624585	1.517815	-0.85	15.300689	0.872262	-13.333333	-17.171717	-0.171717	0.828283	82.828283	34.895521	0.389197	23.697632	-95.121951	4.898626	4.945618	5.34905	5.675717	5.258333	4.75	5.025	4.949205	-4.949205	5.258333	4.208255	4.585912	5.64375	5.115699	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	4.1125	4.15	4.133333	4.125	0.021883	0.982953	4.084286	-5.910008	5.43	-0.103516	0.132665	3.980769	0.0176	0.4072	9.931709	0.2	-37,600,263.93441	-252,069.72508	-17,350,832
2015-09-02T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.25	3.95	4.05	31,348	1,440	CASH	NSE	2,015	sep	19.341357	24.701616	1	8.2	1.075949	7.1	877	4.05	897	16.7875	0.3	157.2	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	24.389189	31.72139	-0.794872	-100	-0.666667	-107.628004	-31.44618	30.156719	17.66786	26.984394	1.509399	-1	14.480072	0.809957	-14.825442	-19.80198	-0.19802	0.80198	80.19802	34.27691	0.35345	27.574525	-93.75	4.789822	4.887836	5.217076	5.65739	5.24	4.725	4.75	4.759364	-4.759364	5.24	4.117296	4.449552	5.5825	5.037742	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	4.125	4.1	4.083333	4.075	0.008448	0.983282	3.98	-6.040796	5.355714	-0.105824	0.089443	3.874176	0.008	0.399543	9.865258	0.3	-37,610,713.267743	-226,432.549922	-17,382,180
2015-09-03T00:00:00	ZYLOG	INE225I01026	EQ	3.95	4.2	3.85	4	71,166	1,440	CASH	NSE	2,015	sep	19.777983	24.715965	1	8.05	1.090909	7.1	877	4	898	16.17	0.35	156.7	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	25.022517	30.935238	-0.850962	-100	0.142857	-102.5	-32.730434	33.255784	18.625973	27.084584	1.501585	-1	13.565935	0.752103	-15.940202	-20	-0.2	0.8	80	33.634783	0.315856	29.823601	-90	4.685281	4.830556	5.114	5.639934	5.223333	4.575	4.6	4.597491	-4.597491	5.223333	4.043927	4.322753	5.510833	4.957742	0	0	0	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	4.025	4.016667	4.0125	0.333927	0.983634	3.912857	-5.754227	5.222857	-0.100769	0.066332	3.812088	0.0044	0.396004	9.900104	0.35	-37,620,879.839172	-198,594.655546	-17,453,346
2015-09-04T00:00:00	ZYLOG	INE225I01026	EQ	3.95	4	3.8	3.85	34,743	1,440	CASH	NSE	2,015	sep	20.237899	24.016079	1	7.8	1.052632	7.1	877	3.85	899	15.2	0.2	156.05	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	25.721856	29.969254	-0.908654	-100	-0.5	-110.548523	-36.569482	34.813256	19.2952	27.006628	1.444329	-1.25	13.058613	0.698382	-17.156863	-24.509804	-0.245098	0.754902	75.490196	31.715259	0.276307	31.569149	-96.666667	4.572212	4.767295	4.995118	5.617023	5.201667	4.475	4.55	4.447993	-4.447993	5.201667	3.972163	4.186478	5.429375	4.86914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.9	3.9	3.883333	3.875	0.067952	0.984509	3.811429	-5.829013	5.138571	-0.102088	0.115758	3.709341	0.0134	0.382004	9.922178	0.2	-37,638,251.339172	-174,679.661888	-17,488,089
2015-09-07T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.9	3.7	3.9	47,104	1,440	CASH	NSE	2,015	sep	20.67751	24.263158	1	7.6	1.054054	7.1	877	3.85	899	14.43	0.2	155.55	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	26.594062	29.183679	-0.923397	-85.714286	0.75	-104.192872	-33.827815	37.932746	20.126745	27.8968	1.441163	-0.95	12.553058	0.648497	-17.692213	-19.587629	-0.195876	0.804124	80.412371	33.086093	0.235871	38.906385	-87.5	4.476499	4.71134	4.907763	5.599106	5.185	4.475	4.5	4.318394	-4.318394	5.185	3.913156	4.078458	5.338958	4.785161	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	3.8125	3.8	3.833333	3.85	-0.034878	0.985633	3.731429	-5.872628	5.068571	-0.102857	0.092736	3.628571	0.0086	0.369004	9.46163	0.2	-37,591,147.339172	-134,028.649766	-17,440,985
2015-09-08T00:00:00	ZYLOG	INE225I01026	EQ	3.8	3.9	3.75	3.85	20,223	1,440	CASH	NSE	2,015	sep	21.127899	21.780529	1	7.65	1.04	7.1	877	3.85	901	14.625	0.15	155	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	27.403968	28.632424	-0.904487	-85.714286	0.333333	-93.158388	-35.22815	37.932746	5.822642	27.050938	1.338222	-0.8	12.172435	0.602176	-17.748428	-17.204301	-0.172043	0.827957	82.795699	32.385925	0.194861	45.031513	-90.625	4.384094	4.65577	4.802274	5.579581	5.166667	4.475	4.5	4.194715	-4.194715	5.166667	3.865585	3.977276	5.240833	4.699032	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.825	3.825	3.833333	3.8375	0.183561	0.986233	3.682857	-5.548466	4.945714	-0.097143	0.08124	3.585714	0.0066	0.35336	9.178194	0.15	-37,584,406.339172	-103,069.403919	-17,461,208
2015-09-09T00:00:00	ZYLOG	INE225I01026	EQ	3.8	4	3.8	4	37,566	1,440	CASH	NSE	2,015	sep	21.663794	23.065003	1	7.8	1.052632	7.1	877	3.85	901	15.2	0.2	154.4	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	27.63797	27.731811	-0.877244	-85.714286	1	-68.51753	-26.574324	30.679994	3.142694	25.922331	1.242635	-0.45	13.75066	0.659163	-17.551622	-10.11236	-0.101124	0.898876	89.88764	36.712838	0.154664	47.408097	-79.310345	4.319736	4.613462	4.723096	5.56058	5.146667	4.475	4.425	4.095772	-4.095772	5.146667	3.848368	3.918536	5.136042	4.623763	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	3.9	3.9	3.933333	3.95	0.491036	0.987409	3.7	-4.774063	4.785714	-0.083516	0.067823	3.616484	0.0046	0.342406	8.560154	0.2	-37,546,840.339172	-69,081.493898	-17,423,642
2015-09-10T00:00:00	ZYLOG	INE225I01026	EQ	3.85	4.2	3.8	4.2	57,275	1,440	CASH	NSE	2,015	sep	22.316603	21.819083	1	8	1.105263	7.1	877	3.85	901	15.96	0.4	153.65	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	26.905665	26.420731	-0.803205	-78.571429	0.875	-33.090347	-15.922315	17.385698	7.983716	23.784971	1.153875	-0.1	16.739507	0.81208	-16.437098	-2.325581	-0.023256	0.976744	97.674419	42.038842	0.116677	55.013774	-64.285714	4.287057	4.586787	4.640487	5.540313	5.121667	4.35	4.4	3.7	3.7	5.121667	3.8792	3.906124	5.026042	4.562688	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	4.066667	4.1	0.268796	0.987371	3.811429	-3.232832	4.545714	-0.056484	0.131909	3.754945	0.0174	0.34652	8.250476	0.4	-37,489,565.339172	-30,673.349444	-17,366,367
2015-09-11T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.4	4.2	4.25	42,447	1,440	CASH	NSE	2,015	sep	23.088293	25.139426	1	8.6	1.047619	7.1	877	3.85	901	18.48	0.2	152	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	25.397766	24.960535	-0.721795	-71.428571	-0.75	45.315162	-13.354005	5.795085	11.703592	22.773868	1.071456	0.15	20.278922	0.954075	-15.073628	3.658537	0.036585	1.036585	103.658537	43.322998	0.081178	56.442286	-47.619048	4.26434	4.565059	4.58461	5.484772	5.066667	4.25	4.225	3.71	3.71	5.066667	3.945729	3.907058	4.912292	4.506452	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.3125	4.3	4.283333	4.275	0.954895	0.98981	3.925714	-1.850451	4.345714	-0.032308	0.159374	3.893407	0.0254	0.336054	7.90716	0.2	-37,510,788.839172	-18,925.372218	-17,323,920
2015-09-14T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.4	4.1	4.3	11,804	1,440	CASH	NSE	2,015	sep	23.857304	28.868925	1	8.5	1.073171	7.1	877	3.85	901	18.04	0.3	149.25	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	24.337274	24.022691	-0.627564	-64.285714	0.666667	59.101655	-10.712439	10.550868	12.182329	23.452394	1.094923	0.1	18.975847	0.885926	-13.368838	2.380952	0.02381	1.02381	102.380952	44.643781	0.048372	60.047847	-36.842105	4.250643	4.547958	4.553422	5.341639	4.975	4.15	4.175	3.7376	3.7376	4.975	4.030985	3.919596	4.799583	4.456989	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	4.225	4.25	4.266667	4.275	1.12494	0.989442	4.041429	-0.610712	4.18	-0.010659	0.169115	4.030769	0.0286	0.333479	7.755325	0.3	-37,506,854.172505	-11,146.953757	-17,312,116
2015-09-15T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.35	4.1	4.15	9,626	1,440	CASH	NSE	2,015	sep	24.549462	32.346274	1	8.45	1.060976	7.1	877	3.85	901	17.835	0.25	146.85	null	null	1.33434	5	-0.533209	31.724882	63.434	4	1.423108	0.618048	-0.845984	31.709118	2.037155	1.58659	0.999503	23.35253	23.381054	-0.519551	-50	-0.4	48.087432	-16.964114	10.550868	13.895884	22.173701	1.016714	0.05	17.941228	0.822646	-11.318252	1.219512	0.012195	1.012195	101.219512	41.517943	0.017288	59.132929	-52.631579	4.220132	4.522284	4.531577	5.214005	4.895	4.075	4.175	3.764096	3.764096	4.895	4.098402	3.905918	4.693958	4.403763	0	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	4.2125	4.225	4.2	4.1875	1.060046	0.992217	4.1	0.094444	4.078571	0.001648	0.102956	4.101648	0.0106	0.327516	7.891956	0.25	-37,512,629.772505	-8,789.204954	-17,321,742
2015-09-16T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.3	4	4.05	60,957	1,440	CASH	NSE	2,015	sep	25.352916	34.12339	1	8.3	1.075	6.85	880	3.85	901	17.2	0.3	143.8	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	22.791516	23.123753	-0.441667	-50	-0.833333	22.012579	-20.938447	15.498337	20.853637	22.908256	1.044092	0	16.760291	0.763886	-9.814815	0	0	1	100	39.530777	-0.012599	52.310777	-56.25	4.180651	4.491814	4.495614	5.000588	4.793333	4.075	4.1	3.789532	3.789532	4.793333	4.129881	3.87828	4.594583	4.349247	0	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.1625	4.15	4.116667	4.1	1.135178	0.992311	4.12	0.428136	4.022857	0.007473	0.086023	4.127473	0.0074	0.325551	8.03829	0.3	-37,553,267.772505	-19,955.925448	-17,382,699
2015-09-18T00:00:00	ZYLOG	INE225I01026	EQ	4	4.2	3.85	3.85	131,096	1,440	CASH	NSE	2,015	sep	26.526469	36.874671	1	8.05	1.090909	6.85	880	3.85	908	16.17	0.35	140.85	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	22.76563	23.237729	-0.3875	-42.857143	-0.428571	-47.945205	-28.327143	22.42911	22.453823	24.432016	1.119514	-0.15	15.480087	0.709322	-8.757062	-3.75	-0.0375	0.9625	96.25	35.836429	-0.042286	45.752896	-78.571429	4.120583	4.450406	4.481704	4.79435	4.695	4.075	4.05	3.813951	3.813951	4.695	4.109946	3.820263	4.504375	4.288387	0	0	0	0	0	0	0	0	0	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	3.975	4.025	3.966667	3.9375	2.006736	0.991241	4.067143	0.119628	4.04	0.002088	0.16	4.069231	0.0256	0.327297	8.501224	0.35	-37,684,363.772505	-64,422.317882	-17,513,795
2015-09-21T00:00:00	ZYLOG	INE225I01026	EQ	3.9	4	3.75	3.85	43,524	1,440	CASH	NSE	2,015	sep	28.266752	37.683719	1	7.75	1.066667	6.85	880	3.85	909	15	0.25	137.95	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	23.049721	23.497627	-0.348397	35.714286	-0.2	-86.238532	-28.327143	26.742906	22.229164	25.29597	1.139549	0	14.62101	0.658656	-7.973885	0	0	1	100	35.836429	-0.07147	41.948745	-78.571429	4.066889	4.411671	4.465606	4.627059	4.598333	4.075	4.05	4.4	-4.4	4.598333	4.058431	3.771952	4.423542	4.233871	0	0	0	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	3.875	3.875	3.866667	3.8625	0.225373	0.989548	4.035714	0.062962	4.021429	0.001099	0.174356	4.036813	0.0304	0.321776	8.357816	0.25	-37,693,068.572505	-79,526.249525	-17,513,795
2015-09-22T00:00:00	ZYLOG	INE225I01026	EQ	3.8	3.95	3.7	3.7	201,226	1,440	CASH	NSE	2,015	sep	30.346814	38.674375	1	7.65	1.067568	6.4	881	3.7	910	14.615	0.25	134.8	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	23.465653	23.927421	-0.308013	-35.714286	-0.4	-109.195402	-33.71537	28.872767	18.243936	24.997309	1.108152	-0.2	13.796471	0.61161	-7.156688	-5.128205	-0.051282	0.948718	94.871795	33.142315	-0.100741	31.424649	-100	4.000267	4.365756	4.47339	4.441242	4.493333	4	4.05	4.387	-4.387	4.493333	3.979589	3.704986	4.351667	4.175914	0	0	0	0	0	0	0	0	0	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	3.7875	3.825	3.783333	3.7625	0.418925	0.986821	3.961429	-0.339993	4.038571	-0.005934	0.16	3.955495	0.0256	0.316649	8.558082	0.25	-37,894,294.572505	-142,501.926149	-17,715,021
2015-09-23T00:00:00	ZYLOG	INE225I01026	EQ	3.6	3.85	3.55	3.55	219,421	1,440	CASH	NSE	2,015	sep	31.227439	38.571918	1	7.4	1.084507	5.8	882	3.55	911	13.6675	0.3	131.95	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	24.288116	24.655317	-0.271474	-42.857143	-0.166667	-142.163355	-38.679906	34.98013	14.97561	26.695693	1.178999	-0.3	12.859304	0.567923	-6.399214	-7.792208	-0.077922	0.922078	92.207792	30.660047	-0.130583	28.776872	-100	3.921984	4.313127	4.471468	4.273699	4.398333	3.925	3.975	4.35952	-4.35952	4.398333	3.875912	3.621754	4.288542	4.115054	0	0	0	0	0	0	0	0	0	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	3.6375	3.7	3.65	3.625	0.206569	0.98182	3.852857	-0.982117	4.075714	-0.017143	0.167332	3.835714	0.028	0.31546	8.886192	0.3	-38,113,715.572505	-225,125.755119	-17,934,442
2015-09-24T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.7	3.45	3.55	161,442	1,440	CASH	NSE	2,015	sep	31.098383	37.104349	1	7.15	1.072464	5.4	884	3.55	912	12.765	0.25	129.7	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	25.321511	25.521684	-0.246795	-50	0	-145.094217	-38.679906	38.755654	13.902376	27.460136	1.194784	-0.45	12.120429	0.527357	-5.892256	-11.25	-0.1125	0.8875	88.75	30.660047	-0.160544	25.791512	-89.473684	3.851927	4.263893	4.431282	4.15846	4.323333	3.925	3.925	4.310949	-4.310949	4.323333	3.768803	3.551588	4.232917	4.060323	0	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	3.5625	3.575	3.566667	3.5625	0.133987	0.977533	3.751429	-1.592538	4.112857	-0.027802	0.134164	3.723626	0.018	0.310784	8.754483	0.25	-38,146,003.972505	-248,734.016504	-17,934,442
2015-09-28T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.65	3.4	3.45	182,849	1,440	CASH	NSE	2,015	sep	30.3403	34.515672	1	7.05	1.073529	5.4	884	3.45	913	12.41	0.25	127.85	null	null	1.288673	4	-0.952818	15.766069	31.500392	3	1.238374	0.537819	-0.303542	15.734323	1.857418	0.318572	0.997986	26.413726	26.503894	-0.21859	-57.142857	-0.8	-139.68254	-42.036499	40.612521	12.359567	27.025416	1.159443	-0.75	11.414143	0.489689	-5.296676	-17.857143	-0.178571	0.821429	82.142857	28.981751	-0.19081	25.719425	-95	3.776875	4.211384	4.357871	4.06162	4.261667	3.875	3.9	4.242073	-4.242073	4.261667	3.663463	3.474823	4.182292	4.003978	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	3.5375	3.525	3.5	3.4875	0.357932	0.984746	3.615714	-2.535728	4.191429	-0.044286	0.14	3.571429	0.0196	0.306442	8.882389	0.25	-38,255,713.372505	-270,687.294662	-18,117,291
2015-09-29T00:00:00	ZYLOG	INE225I01026	EQ	3.3	3.45	3.3	3.4	77,942	1,440	CASH	NSE	2,015	sep	29.401348	32.637917	1	6.75	1.045455	5.15	885	3.4	914	11.385	0.15	125.85	null	null	1.284745	4	-0.966798	14.998737	29.9641	3	1.223775	0.531479	-0.255541	14.965363	1.843909	0.264317	0.997775	27.687956	27.545962	-0.207051	-64.285714	0.666667	-144.615385	-43.696045	44.252939	12.137834	28.463864	1.176625	-0.85	10.999961	0.454711	-5.093031	-20	-0.2	0.8	80	28.151978	-0.22125	27.567844	-90.909091	3.70359	4.159036	4.263811	3.956266	4.195	3.85	3.85	4.157866	-4.157866	4.195	3.565763	3.401439	4.135208	3.948387	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	-100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.3625	3.375	3.383333	3.3875	0.343603	0.985896	3.485714	-3.364615	4.25	-0.058791	0.102956	3.426923	0.0106	0.295268	8.684351	0.15	-38,229,732.705838	-246,793.669545	-18,195,233
2015-09-30T00:00:00	ZYLOG	INE225I01026	EQ	3.4	3.55	3.35	3.55	83,146	1,440	CASH	NSE	2,015	sep	28.32762	28.98862	1	6.9	1.059701	5.1	889	3.4	914	11.8925	0.2	124.25	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	28.23309	27.93553	-0.201603	-64.285714	0.75	-97.889182	-31.529587	35.319831	17.305982	27.054233	1.092581	-0.75	12.931382	0.522232	-5.032805	-17.44186	-0.174419	0.825581	82.55814	34.235206	-0.250626	36.204802	-77.272727	3.656923	4.119744	4.170194	3.909361	4.141667	3.85	3.85	4.054922	-4.054922	4.141667	3.50207	3.367368	4.093125	3.906774	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.4625	3.45	3.483333	3.5	0.582299	0.985635	3.401429	-3.916446	4.291429	-0.068462	0.063246	3.332967	0.004	0.288463	8.125721	0.2	-38,146,586.705838	-188,127.671129	-18,112,087
2015-10-01T00:00:00	ZYLOG	INE225I01026	EQ	3.6	3.7	3.6	3.65	43,333	1,440	CASH	NSE	2,015	oct	27.038726	14.482792	1	7.3	1.027778	5.1	889	3.4	914	13.32	0.1	122.95	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	27.860302	27.382984	-0.205449	-64.285714	0.5	-47.703704	-23.992424	23.014065	17.480375	26.013691	1.014539	-0.5	16.280157	0.634929	-5.188603	-12.048193	-0.120482	0.879518	87.951807	38.003788	-0.278205	36.926967	-68.181818	3.628126	4.089438	4.079725	3.886829	4.098333	3.85	3.85	3.964331	-3.964331	4.098333	3.482738	3.358663	4.055417	3.875054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.6375	3.65	3.65	3.65	0.937196	0.984351	3.372857	-3.947779	4.27	-0.069011	0.087178	3.303846	0.0076	0.278573	7.632134	0.15	-38,146,586.705838	-147,025.428947	-18,068,754
2015-10-05T00:00:00	ZYLOG	INE225I01026	EQ	3.85	4	3.75	4	74,442	1,440	CASH	NSE	2,015	oct	25.643259	-7.218145	1	7.75	1.066667	5.1	889	3.4	914	15	0.25	121.9	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	26.074994	25.73638	-0.205449	-64.285714	0.6	22.222222	-1.968146	2.865985	18.449646	23.721128	0.942072	-0.05	22.399323	0.889577	-5.221571	-1.234568	-0.012346	0.987654	98.765432	49.015927	-0.301975	47.611322	-36.363636	3.64672	4.083667	4.003902	3.893225	4.063333	3.85	3.85	3.3	3.3	4.063333	3.53556	3.417434	4.022292	3.86871	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	3.9	3.875	3.916667	3.9375	0.665933	0.982414	3.472857	-2.944046	4.141429	-0.051429	0.213073	3.421429	0.0454	0.283675	7.09187	0.35	-38,072,144.705838	-93,158.836332	-17,994,312
2015-10-06T00:00:00	ZYLOG	INE225I01026	EQ	3.9	4.25	3.9	4	81,401	1,440	CASH	NSE	2,015	oct	24.211494	-16.140743	1	8.15	1.089744	5.1	889	3.4	914	16.575	0.35	120.9	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	24.949383	24.643328	-0.200641	-64.285714	0.285714	65.346535	-1.968146	10.316436	20.795218	21.664946	0.874781	0.15	26.64925	1.076036	-5.121911	3.896104	0.038961	1.038961	103.896104	49.015927	-0.322289	50.119237	-36.363636	3.664463	4.07827	3.944439	3.898961	4.03	3.85	3.85	3.314	3.314	4.03	3.631975	3.471617	3.992708	3.864624	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	4.0125	4.075	4.05	4.0375	0.594956	0.979166	3.585714	-1.793842	3.992857	-0.031319	0.242074	3.554396	0.0586	0.288412	7.210308	0.35	-38,107,030.848695	-73,753.654232	-17,994,312
2015-10-07T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.15	3.85	4	54,280	1,440	CASH	NSE	2,015	oct	22.866541	-3.940044	1	8	1.077922	4.85	890	3.4	914	15.9775	0.3	119.8	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	23.692519	23.522525	-0.193269	-64.285714	-0.333333	61.648746	-1.968146	7.353287	20.141854	21.294645	0.862297	0.15	24.674919	0.999176	-4.948301	3.896104	0.038961	1.038961	103.896104	49.015927	-0.339462	50.615187	-33.333333	3.681386	4.07322	3.904742	3.905468	3.993333	3.775	3.825	3.35144	3.35144	3.993333	3.739577	3.521538	3.965417	3.862688	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.025	4	4	4	0.584089	0.975535	3.712857	-0.484799	3.822857	-0.008462	0.198494	3.704396	0.0394	0.28924	7.231	0.3	-38,107,030.848695	-59,110.292989	-17,994,312
2015-10-08T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.15	3.6	3.7	274,613	1,440	CASH	NSE	2,015	oct	21.687687	12.256286	0	7.75	1.152778	4.65	891	3.4	914	14.94	0.55	118.65	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	22.443883	22.6177	-0.190385	-57.142857	-0.727273	16.580012	-17.631203	6.211623	16.927933	24.377609	1.050704	0	21.526235	0.927807	-4.893722	0	0	1	100	41.184399	-0.3555	46.485497	-60	3.660062	4.049141	3.876856	3.891623	3.955	3.725	3.8	3.387382	3.387382	3.955	3.801836	3.513103	3.939167	3.843763	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.8875	3.875	3.816667	3.7875	0.898431	0.953614	3.75	0.125925	3.721429	0.002198	0.16	3.752198	0.0256	0.307866	8.320695	0.55	-38,281,784.575968	-103,349.622704	-18,268,925
2015-10-09T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.95	3.35	3.6	336,492	1,440	CASH	NSE	2,015	oct	20.724363	33.314731	1	7.3	1.179104	4.45	892	3.4	914	13.2325	0.6	117.6	null	null	1.299849	4	-0.896758	18.312779	36.598234	3	1.280934	0.556303	-0.44252	18.285455	1.897367	0.493467	0.998508	22.086852	22.426241	-0.188141	-50	-0.25	-36.842105	-22.099217	17.445439	14.67071	26.631599	1.225654	0.05	18.719841	0.861535	-4.86491	1.408451	0.014085	1.014085	101.408451	38.950391	-0.370929	45.236376	-68.421053	3.62908	4.020164	3.857147	3.873719	3.92	3.7	3.775	4.25	-4.25	3.92	3.808267	3.489726	3.912917	3.82086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.6625	3.65	3.633333	3.625	0.849459	0.931672	3.76	0.49739	3.647143	0.008681	0.174356	3.768681	0.0304	0.328732	9.131457	0.6	-38,337,866.575968	-129,896.382796	-18,605,417
2015-10-12T00:00:00	ZYLOG	INE225I01026	EQ	3.6	3.9	3.5	3.75	90,314	1,440	CASH	NSE	2,015	oct	20.001738	58.442342	1	7.4	1.114286	4.3	893	3.4	914	13.65	0.4	116.9	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	21.755322	22.402522	-0.170513	28.571429	0.375	0.486618	-12.262244	17.445439	19.777547	24.352239	1.138107	0.2	17.117637	0.799997	-4.424484	5.633803	0.056338	1.056338	105.633803	43.868878	-0.384756	46.141668	-52.631579	3.620575	4.002734	3.841661	3.869324	3.896667	3.7	3.775	4.232	-4.232	3.896667	3.796149	3.498562	3.8875	3.809892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.6875	3.7	3.716667	3.725	0.775302	0.921703	3.792857	0.84993	3.6	0.014835	0.162481	3.807692	0.0264	0.333823	8.901947	0.4	-38,315,288.075968	-121,763.590762	-18,515,103
2015-10-13T00:00:00	ZYLOG	INE225I01026	EQ	3.85	3.85	3.6	3.7	36,265	1,440	CASH	NSE	2,015	oct	19.490453	83.654382	1	7.45	1.069444	4.3	905	3.4	914	13.86	0.25	116.3	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	21.447473	22.456563	-0.144551	28.571429	-0.6	5.208333	-14.728377	17.445439	20.257548	23.025777	1.056814	0.25	16.185243	0.742854	-3.763979	7.246377	0.072464	1.072464	107.246377	42.635811	-0.397318	45.020965	-57.894737	3.607428	3.983203	3.813379	3.864197	3.876667	3.7	3.775	4.21436	-4.21436	3.876667	3.775233	3.499259	3.863125	3.797204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.75	3.725	3.716667	3.7125	0.975913	0.912478	3.815714	1.145763	3.555714	0.02	0.134164	3.835714	0.018	0.327836	8.860423	0.25	-38,322,541.075968	-109,674.89486	-18,551,368
2015-10-14T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.8	3.6	3.7	94,868	1,440	CASH	NSE	2,015	oct	19.100604	101.272916	1	7.4	1.055556	4.3	905	3.4	914	13.68	0.2	115.9	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	21.161614	22.724865	-0.120513	28.571429	0	0.542005	-14.728377	17.445439	21.531564	21.993662	0.981327	0.3	15.45975	0.689793	-3.147497	8.823529	0.088235	1.088235	108.823529	42.635811	-0.408617	42.026891	-57.894737	3.596308	3.964932	3.782179	3.860876	3.863333	3.7	3.775	4.197073	-4.197073	3.863333	3.75289	3.501808	3.84	3.785806	0	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	3.7	3.7	3.7	3.7	1.031954	0.907006	3.821429	1.196112	3.55	0.020879	0.04899	3.842308	0.0024	0.318705	8.613636	0.2	-38,322,541.075968	-94,759.074277	-18,551,368
2015-10-15T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.7	3.35	3.4	363,133	1,440	CASH	NSE	2,015	oct	18.706567	126.500504	1	7.05	1.104478	4.3	905	3.4	925	12.395	0.35	115.1	null	null	1.284745	4	-0.966798	14.998737	29.9641	3	1.223775	0.531479	-0.255541	14.965363	1.843909	0.264317	0.997775	21.714369	23.51794	-0.107372	28.571429	-0.714286	-85.714286	-28.678315	28.900186	20.101779	25.844454	1.161232	-0.15	14.255494	0.640522	-2.81702	-4.225352	-0.042254	0.957746	95.774648	35.660843	-0.420415	40.999543	-89.473684	3.549548	3.928485	3.745908	3.840456	3.836667	3.7	3.775	4.180131	-4.180131	3.836667	3.698219	3.451495	3.816667	3.755914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.525	3.525	3.483333	3.4625	2.888217	0.90707	3.728571	0.472207	3.621429	0.008242	0.1249	3.736813	0.0156	0.32094	9.439409	0.35	-38,581,921.790254	-162,572.913649	-18,914,501
2015-10-16T00:00:00	ZYLOG	INE225I01026	EQ	3.4	3.6	3.2	3.25	328,135	1,440	CASH	NSE	2,015	oct	18.283234	210.158636	1	6.8	1.125	4.3	905	3.25	926	11.52	0.4	114.25	null	null	1.272297	4	-0.99413	12.914557	25.79034	3	1.178655	0.511883	-0.108195	12.875783	1.802776	0.108834	0.996998	22.645502	24.529614	-0.094872	-57.142857	-0.375	-123.287671	-34.452351	34.750233	18.700951	26.864138	1.228287	-0.4	13.008354	0.59477	-2.505502	-10.958904	-0.109589	0.890411	89.041096	32.773824	-0.433299	37.166907	-95.238095	3.489273	3.884712	3.701959	3.812575	3.808333	3.625	3.725	4.163529	-4.163529	3.808333	3.606505	3.38211	3.794167	3.718065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.3625	3.4	3.35	3.325	5.875056	0.910122	3.601429	-0.459616	3.705714	-0.008022	0.198494	3.593407	0.0394	0.326587	10.048833	0.4	-38,828,023.040254	-253,840.526243	-19,242,636
2015-10-19T00:00:00	ZYLOG	INE225I01026	EQ	3.35	3.55	3.35	3.55	187,590	1,440	CASH	NSE	2,015	oct	17.89854	249.465359	1	6.9	1.059701	4.3	905	3.25	926	11.8925	0.2	113.75	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	23.510126	25.599041	-0.083333	-57.142857	1	-71.201814	-14.488885	34.750233	27.351248	25.091174	1.140552	-0.45	12.149836	0.552287	-2.207506	-11.25	-0.1125	0.8875	88.75	42.755557	-0.445104	45.403607	-66.666667	3.47299	3.863117	3.668538	3.806812	3.791667	3.625	3.725	4.124988	-4.124988	3.791667	3.536441	3.377709	3.773958	3.701398	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	3.45	3.45	3.483333	3.5	5.967389	0.911574	3.545714	-1.013589	3.775714	-0.017692	0.174929	3.528022	0.0306	0.324688	9.146141	0.3	-38,640,433.040254	-208,413.1381	-19,055,046
2015-10-20T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.9	3.3	3.45	272,154	1,440	CASH	NSE	2,015	oct	17.54346	274.550752	1	7.2	1.181818	4.3	905	3.25	926	12.87	0.6	113.2	null	null	1.288673	4	-0.952818	15.766069	31.500392	3	1.238374	0.537819	-0.303542	15.734323	1.857418	0.318572	0.997986	22.560185	25.396637	-0.078846	-57.142857	-0.333333	-54.014599	-18.816028	10.210955	36.759223	21.968403	1.059084	-0.55	17.897694	0.862838	-2.10041	-13.75	-0.1375	0.8625	86.25	40.591986	-0.456392	41.777409	-76.190476	3.446573	3.836465	3.643567	3.798212	3.773333	3.625	3.725	4.087988	-4.087988	3.773333	3.486199	3.35766	3.755833	3.679355	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.575	3.6	3.55	3.525	0.106441	0.888546	3.454286	-1.850451	3.874286	-0.032308	0.150333	3.421978	0.0226	0.344353	9.98125	0.6	-38,776,510.040254	-214,179.784941	-19,327,200
2015-10-21T00:00:00	ZYLOG	INE225I01026	EQ	3.5	3.55	3.4	3.5	91,284	1,440	CASH	NSE	2,015	oct	17.153806	303.41984	1	6.95	1.044118	4.3	905	3.25	926	12.07	0.15	112.85	null	null	1.292497	4	-0.936457	16.572825	33.115452	3	1.252763	0.544068	-0.350783	16.542627	1.870829	0.374586	0.998178	21.678097	24.7692	-0.09359	-57.142857	0	-81.265207	-15.664413	10.210955	33.124784	21.256159	0.983435	-0.5	17.317428	0.801206	-2.51118	-12.5	-0.125	0.875	87.5	42.167793	-0.466747	40.060237	-71.428571	3.429713	3.814757	3.631422	3.793635	3.761667	3.625	3.725	4.052469	-4.052469	3.761667	3.458825	3.351071	3.740417	3.66172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	3.4875	3.475	3.483333	3.4875	-0.128885	0.890794	3.395714	-2.334612	3.925714	-0.040769	0.102956	3.354945	0.0106	0.330471	9.442022	0.15	-38,746,082.040254	-187,386.341836	-19,235,916
2015-10-23T00:00:00	ZYLOG	INE225I01026	EQ	3.5	3.6	3.15	3.25	530,328	1,440	CASH	NSE	2,015	oct	16.746743	-36.966301	1	6.75	1.142857	4.3	905	3.25	930	11.34	0.45	112.2	null	null	1.272297	4	-0.99413	12.914557	25.79034	3	1.178655	0.511883	-0.108195	12.875783	1.802776	0.108834	0.996998	21.699726	23.88736	-0.117628	-85.714286	-0.555556	-117.094017	-26.204468	21.980902	26.116926	24.508232	1.16319	-0.45	15.675488	0.743977	-3.189086	-12.162162	-0.121622	0.878378	87.837838	36.897766	-0.477613	37.256181	-90.909091	3.384033	3.778321	3.622712	3.778129	3.74	3.625	3.7	4.01837	-4.01837	3.74	3.419722	3.301818	3.725625	3.62871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.375	3.375	3.333333	3.3125	-0.258566	0.895097	3.288571	-3.025676	3.975714	-0.052857	0.126491	3.235714	0.016	0.339009	10.431033	0.45	-39,040,708.706921	-253,135.114339	-19,766,244
2015-10-26T00:00:00	ZYLOG	INE225I01026	EQ	3.3	3.35	3.2	3.3	81,574	1,440	CASH	NSE	2,015	oct	16.375685	-4.84761	1	6.55	1.046875	4.3	905	3.25	930	10.72	0.15	111.65	null	null	1.276562	4	-0.98748	13.574761	27.112639	3	1.193922	0.518514	-0.157746	13.537878	1.81659	0.159746	0.997283	21.71981	23.334596	-0.1375	-85.714286	0	-115.833333	-22.896316	21.980902	23.217293	23.701529	1.080105	-0.3	15.15952	0.690836	-3.767123	-8.333333	-0.083333	0.916667	91.666667	38.551842	-0.488403	36.386413	-86.363636	3.349743	3.747462	3.617206	3.766961	3.721667	3.625	3.7	3.966268	-3.966268	3.721667	3.37743	3.269623	3.710833	3.600323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	3.2875	3.275	3.283333	3.2875	-0.311095	0.905094	3.255714	-2.874966	3.908571	-0.05022	0.115758	3.205495	0.0134	0.325508	9.863877	0.15	-39,013,517.373587	-248,368.268453	-19,684,670
2015-10-27T00:00:00	ZYLOG	INE225I01026	EQ	3.3	3.45	3.25	3.4	93,423	1,440	CASH	NSE	2,015	oct	16.067241	12.245017	1	6.7	1.061538	4.3	905	3.25	930	11.2125	0.2	111.05	null	null	1.284745	4	-0.966798	14.998737	29.9641	3	1.223775	0.531479	-0.255541	14.965363	1.843909	0.264317	0.997775	21.238993	22.465756	-0.133654	-85.714286	0.5	-77.933333	-16.328634	14.98837	23.098912	22.63187	1.002955	-0.35	16.731885	0.741491	-3.690919	-9.333333	-0.093333	0.906667	90.666667	41.835683	-0.49832	41.062031	-75	3.332015	3.725045	3.608088	3.757311	3.701667	3.625	3.65	3.917292	-3.917292	3.701667	3.351398	3.26145	3.694375	3.57957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.35	3.35	3.366667	3.375	-0.251848	0.910384	3.268571	-2.384896	3.81	-0.041648	0.092736	3.226923	0.0086	0.316543	9.310091	0.2	-38,966,805.873587	-208,976.51164	-19,591,247
2015-10-28T00:00:00	ZYLOG	INE225I01026	EQ	3.3	3.45	3.25	3.35	57,692	1,440	CASH	NSE	2,015	oct	15.856325	23.289367	1	6.7	1.061538	4.3	905	3.25	930	11.2125	0.2	110.2	null	null	1.280709	4	-0.978362	14.268909	28.502734	3	1.20896	0.525045	-0.206902	14.233825	1.830301	0.211478	0.997541	20.79252	21.618202	-0.127564	-71.428571	0.25	-77.41433	-18.669001	14.98837	23.155117	21.582899	0.931315	-0.35	15.956374	0.688527	-3.549135	-9.459459	-0.094595	0.905405	90.540541	40.665499	-0.507614	44.646273	-80	3.31054	3.700848	3.585533	3.739572	3.673333	3.5	3.65	3.871254	-3.871254	3.673333	3.336082	3.247073	3.675208	3.556882	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.3375	3.35	3.35	3.35	-0.412172	0.912833	3.285714	-1.825292	3.7	-0.031868	0.086023	3.253846	0.0074	0.308219	9.200555	0.2	-38,966,805.873587	-173,863.83734	-19,648,939
2015-10-29T00:00:00	ZYLOG	INE225I01026	EQ	3.35	3.4	3.3	3.4	66,463	1,440	CASH	NSE	2,015	oct	15.74604	30.676684	1	6.7	1.030303	4.3	905	3.25	930	11.22	0.1	109.35	null	null	1.284745	4	-0.966798	14.998737	29.9641	3	1.223775	0.531479	-0.255541	14.965363	1.843909	0.264317	0.997775	20.377938	21.232395	-0.139423	-71.428571	0.5	-63.607737	-15.198915	14.98837	27.773419	21.057363	0.864793	-0.3	15.567842	0.639347	-3.897849	-8.108108	-0.081081	0.918919	91.891892	42.400543	-0.515888	42.83575	-68.75	3.298154	3.681439	3.555	3.724783	3.645	3.5	3.55	3.827979	-3.827979	3.645	3.333999	3.245353	3.654375	3.539247	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.3625	3.35	3.366667	3.375	-0.363264	0.902111	3.291429	-1.586247	3.651429	-0.027692	0.05831	3.263736	0.0034	0.293346	8.627819	0.1	-38,900,342.873587	-122,546.439914	-19,582,476
2015-10-30T00:00:00	ZYLOG	INE225I01026	EQ	3.35	3.4	3.15	3.25	102,867	1,440	CASH	NSE	2,015	oct	15.753981	32.594583	1	6.55	1.079365	4.15	906	3.25	935	10.71	0.25	108.3	null	null	1.272297	4	-0.99413	12.914557	25.79034	3	1.178655	0.511883	-0.108195	12.875783	1.802776	0.108834	0.996998	20.58186	21.168591	-0.153846	-100	-0.4	-99.69419	-22.518815	23.232851	30.816418	23.453246	0.953022	-0.15	14.610056	0.593679	-4.329004	-4.411765	-0.044118	0.955882	95.588235	38.740592	-0.524041	46.837349	-86.666667	3.269009	3.653604	3.515313	3.697948	3.61	3.5	3.525	3.7873	-3.7873	3.61	3.323408	3.218387	3.632708	3.513763	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.2875	3.275	3.266667	3.2625	-0.157981	0.894147	3.252857	-1.705777	3.64	-0.02978	0.05831	3.223077	0.0034	0.29025	8.93076	0.25	-38,920,916.273587	-96,958.45552	-19,685,343
2015-11-02T00:00:00	ZYLOG	INE225I01026	EQ	3.3	3.3	3.15	3.25	55,070	1,440	CASH	NSE	2,015	nov	15.866416	33.097051	1	6.45	1.047619	4.05	907	3.25	936	10.395	0.15	107.4	null	null	1.272297	4	-0.99413	12.914557	25.79034	3	1.178655	0.511883	-0.108195	12.875783	1.802776	0.108834	0.996998	20.771216	21.109345	-0.174038	-57.142857	-0.333333	-104.709141	-22.518815	23.232851	27.197826	22.556543	0.884949	0	14.05146	0.551273	-4.921153	0	0	1	100	38.740592	-0.531907	46.846561	-86.666667	3.243423	3.627565	3.478438	3.676395	3.58	3.475	3.525	3.749062	-3.749062	3.58	3.305104	3.196492	3.612083	3.490538	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.25	3.225	3.233333	3.2375	0.105287	0.885689	3.245714	-1.454119	3.575714	-0.025385	0.067823	3.22033	0.0046	0.280232	8.622519	0.15	-38,902,559.606921	-71,835.4811	-19,685,343
2015-11-03T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.55	3.2	3.35	195,151	1,440	CASH	NSE	2,015	nov	16.017736	36.621505	1	6.75	1.109375	4	917	3.25	936	11.36	0.35	106.7	null	null	1.280709	4	-0.978362	14.268909	28.502734	3	1.20896	0.525045	-0.206902	14.233825	1.830301	0.211478	0.997541	19.557468	20.359541	-0.170513	-57.142857	0.428571	-23.213265	-14.853565	3.778737	32.765484	20.579393	0.821738	-0.2	19.080741	0.761897	-4.831971	-5.633803	-0.056338	0.943662	94.366197	42.573218	-0.538731	50.99552	-73.333333	3.233547	3.609658	3.450625	3.66523	3.556667	3.475	3.525	3.713118	-3.713118	3.556667	3.296272	3.197157	3.592083	3.475699	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.325	3.375	3.366667	3.3625	0.161839	0.868418	3.271429	-1.007295	3.5	-0.017582	0.06	3.253846	0.0036	0.285215	8.51389	0.35	-38,930,438.321206	-63,897.902373	-19,490,192
2015-11-04T00:00:00	ZYLOG	INE225I01026	EQ	3.4	3.45	3.3	3.35	48,481	1,440	CASH	NSE	2,015	nov	16.216935	39.669597	1	6.75	1.045455	4	917	3.25	936	11.385	0.15	106.2	null	null	1.280709	4	-0.978362	14.268909	28.502734	3	1.20896	0.525045	-0.206902	14.233825	1.830301	0.211478	0.997541	18.430416	20.072392	-0.154487	-57.142857	-0.333333	-10.194175	-14.853565	3.778737	34.161249	19.779219	0.763043	-0.1	18.338838	0.707476	-4.387402	-2.898551	-0.028986	0.971014	97.101449	42.573218	-0.544509	48.903343	-73.333333	3.225389	3.592906	3.425625	3.657583	3.54	3.4	3.525	3.679331	-3.679331	3.54	3.297562	3.199386	3.571875	3.462366	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.375	3.375	3.366667	3.3625	0.011399	0.852869	3.307143	-0.472207	3.414286	-0.008242	0.06	3.298901	0.0036	0.275557	8.225584	0.15	-38,946,598.65454	-59,983.735103	-19,490,192
2015-11-05T00:00:00	ZYLOG	INE225I01026	EQ	3.3	3.4	3.2	3.25	39,508	1,440	CASH	NSE	2,015	nov	16.494763	39.085678	1	6.6	1.0625	4	917	3.25	939	10.88	0.2	105.6	null	null	1.272297	4	-0.99413	12.914557	25.79034	3	1.178655	0.511883	-0.108195	12.875783	1.802776	0.108834	0.996998	17.852856	20.249179	-0.171795	-57.142857	-0.25	-84.27673	-20.613772	10.344585	39.619507	21.377254	0.808539	-0.25	17.369104	0.656942	-4.889619	-7.142857	-0.071429	0.928571	92.857143	39.693114	-0.549868	45.483646	-86.666667	3.206281	3.570783	3.400938	3.645696	3.52	3.4	3.525	3.647571	-3.647571	3.52	3.293464	3.184776	3.550417	3.443656	0	0	0	0	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	3.2875	3.3	3.283333	3.275	0.102891	0.851398	3.284286	-0.579234	3.415714	-0.01011	0.04899	3.274176	0.0024	0.27016	8.31262	0.2	-38,966,352.65454	-59,214.781664	-19,529,700
2015-11-06T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.3	3.15	3.25	59,160	1,440	CASH	NSE	2,015	nov	16.853235	38.957142	1	6.45	1.047619	4	917	3.25	940	10.395	0.15	105.15	null	null	1.272297	4	-0.99413	12.914557	25.79034	3	1.178655	0.511883	-0.108195	12.875783	1.802776	0.108834	0.996998	17.543513	20.526819	-0.182692	-85.714286	0.333333	-113.333333	-20.613772	13.522044	45.424636	21.866979	0.800787	0	16.65766	0.610017	-5.208333	0	0	1	100	39.693114	-0.554712	47.888719	-86.666667	3.189741	3.550087	3.382996	3.637041	3.505	3.4	3.525	3.617717	-3.617717	3.505	3.283871	3.173511	3.528958	3.426237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.225	3.225	3.233333	3.2375	0.147126	0.853571	3.244286	-0.931761	3.455714	-0.016264	0.04899	3.228022	0.0024	0.261577	8.048531	0.15	-38,946,632.65454	-47,242.502379	-19,529,700
2015-11-09T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.25	3.1	3.15	102,057	1,440	CASH	NSE	2,015	nov	17.268219	24.331703	1	6.35	1.048387	4	917	3.15	941	10.075	0.15	104.75	null	null	1.263399	4	-0.999965	11.689458	23.336065	3	1.147402	0.498311	-0.008407	11.646606	1.774824	0.008408	0.996334	17.483355	20.02177	-0.196474	-92.857143	-0.333333	-146.757164	-26.389179	16.701305	36.843439	22.351404	0.793588	-0.15	15.953916	0.566444	-5.625918	-4.545455	-0.045455	0.954545	95.454545	36.80541	-0.559598	43.390895	-93.75	3.16303	3.524275	3.359724	3.627525	3.491667	3.325	3.5	3.589654	-3.589654	3.491667	3.260495	3.147007	3.508333	3.403333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.175	3.175	3.166667	3.1625	0.182791	0.860248	3.221429	-0.881404	3.421429	-0.015385	0.074833	3.206044	0.0056	0.253607	8.051031	0.15	-38,980,651.65454	-48,874.206092	-19,631,757
2015-11-10T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.2	3.05	3.15	39,256	1,440	CASH	NSE	2,015	nov	17.647661	17.771016	1	6.25	1.04918	4	917	3.15	942	9.76	0.15	104.35	null	null	1.263399	4	-0.999965	11.689458	23.336065	3	1.147402	0.498311	-0.008407	11.646606	1.774824	0.008408	0.996334	17.654091	19.666094	-0.185577	-100	0.333333	-152.688172	-26.389179	19.873654	23.794452	22.829309	0.786903	-0.25	15.259643	0.525984	-5.3433	-7.352941	-0.073529	0.926471	92.647059	36.80541	-0.564356	46.742543	-81.818182	3.139601	3.500128	3.341618	3.618194	3.478333	3.325	3.325	3.550482	-3.550482	3.478333	3.229934	3.125282	3.487292	3.38129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.125	3.125	3.133333	3.1375	-1.9681	0.870614	3.195714	-0.919172	3.404286	-0.016044	0.074833	3.17967	0.0056	0.246207	7.816093	0.15	-38,967,566.321206	-40,935.096451	-19,631,757
2015-11-11T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.25	2.95	3.05	86,171	1,440	CASH	NSE	2,015	nov	17.991009	-0.361691	1	6.2	1.101695	4	917	3.05	943	9.5875	0.3	103.95	null	null	1.253972	4	-0.995808	10.581352	21.115344	3	1.115142	0.4843	0.091465	10.533993	1.746425	-0.09185	0.995524	18.246508	19.973117	-0.169872	-92.857143	-0.166667	-168.92911	-32.116738	25.94793	24.044686	23.729476	0.830695	-0.3	13.951931	0.488414	-4.943108	-8.955224	-0.089552	0.910448	91.044776	33.941631	-0.569487	43.049495	-84.615385	3.106653	3.471088	3.323546	3.607092	3.465	3.225	3.275	3.500434	-3.500434	3.465	3.188011	3.089603	3.464583	3.353656	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.0875	3.1	3.083333	3.075	-0.390717	0.876933	3.16	-0.950645	3.375714	-0.016593	0.074833	3.143407	0.0056	0.250049	8.198338	0.3	-38,996,289.987873	-43,105.25495	-19,717,928
2015-11-13T00:00:00	ZYLOG	INE225I01026	EQ	3.15	3.2	2.95	3	122,092	1,440	CASH	NSE	2,015	nov	18.360051	-7.724125	1	6.15	1.084746	4	917	3	944	9.44	0.25	103.55	null	null	1.249046	3	-0.989992	10.067662	20.085537	3	1.098612	0.477121	0.14112	10.017875	1.732051	-0.142547	0.995055	18.796609	20.25821	-0.164744	-100	-0.6	-152.873563	-34.846473	25.94793	33.427754	22.034824	0.77136	-0.4	12.955547	0.453527	-4.848142	-11.764706	-0.117647	0.882353	88.235294	32.576763	-0.575086	40.831229	-91.666667	3.07134	3.440695	3.306863	3.595229	3.451667	3.2	3.25	3.434382	-3.434382	3.451667	3.137239	3.050788	3.439792	3.323656	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.075	3.075	3.05	3.0375	-0.477066	0.886811	3.088571	-1.422658	3.411429	-0.024835	0.087178	3.063736	0.0076	0.250046	8.334859	0.25	-39,069,545.187873	-63,382.86025	-19,840,020
2015-11-16T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.1	2.9	2.95	123,332	1,440	CASH	NSE	2,015	nov	18.787661	-12.191766	1	6	1.068966	4	917	2.95	945	8.99	0.2	102.95	null	null	1.24397	3	-0.981702	9.579147	19.105954	2	1.081805	0.469822	0.190423	9.526807	1.717556	-0.193972	0.994536	19.53015	20.384572	-0.157692	-57.142857	-0.75	-156.053333	-37.550861	29.066187	32.517403	22.206689	0.766263	-0.3	12.20463	0.421132	-4.696449	-9.230769	-0.092308	0.907692	90.769231	31.22457	-0.58123	38.895749	-92.307692	3.033897	3.409037	3.290585	3.574076	3.431667	3.175	3.225	3.376256	-3.376256	3.431667	3.081352	3.009257	3.413333	3.29129	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	3.0125	3	2.983333	2.975	-0.428895	0.897912	3.018571	-1.819002	3.431429	-0.031758	0.08	2.986813	0.0064	0.246471	8.354952	0.2	-39,131,211.187873	-85,537.166032	-19,963,352
2015-11-17T00:00:00	ZYLOG	INE225I01026	EQ	2.95	3.05	2.55	2.85	137,592	1,440	CASH	NSE	2,015	nov	19.442873	-17.359966	1	5.6	1.196078	4	917	2.85	946	7.7775	0.5	102.15	null	null	1.23334	3	-0.957787	8.672813	17.287782	2	1.047319	0.454845	0.287478	8.614969	1.688194	-0.300148	0.99333	21.432119	21.11232	-0.170833	-64.285714	-0.2	-190.034364	-42.675746	46.157715	23.494156	28.658054	1.06153	-0.4	10.557192	0.391051	-5.137845	-12.307692	-0.123077	0.876923	87.692308	28.662127	-0.588306	44.095453	-70	2.988292	3.37297	3.265731	3.53906	3.405	3.125	3.05	3.30958	-3.30958	3.405	3.017556	2.956321	3.38625	3.253763	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2.85	2.8	2.816667	2.825	-0.102943	0.900842	2.947143	-2.102	3.424286	-0.036703	0.1	2.91044	0.01	0.26458	9.283519	0.5	-39,103,692.787873	-78,068.330576	-20,100,944
2015-11-18T00:00:00	ZYLOG	INE225I01026	EQ	3	3.05	2.8	2.85	193,143	1,440	CASH	NSE	2,015	nov	20.402365	-18.229963	1	5.85	1.089286	4	918	2.85	947	8.54	0.25	101	null	null	1.23334	3	-0.957787	8.672813	17.287782	2	1.047319	0.454845	0.287478	8.614969	1.688194	-0.300148	0.99333	23.198233	21.788085	-0.175321	-64.285714	-0.6	-121.957041	-42.675746	46.157715	35.009194	26.716211	0.985706	-0.5	9.841847	0.363119	-5.318942	-14.925373	-0.149254	0.850746	85.074627	28.662127	-0.595978	40.307192	-70	2.947807	3.33923	3.241956	3.470112	3.366667	3.125	3.05	3.188047	-3.188047	3.366667	2.955521	2.911588	3.358333	3.217957	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	0	0	0	0	0	0	0	0	0	0	0	0	2.925	2.925	2.9	2.8875	1.006605	0.902971	2.884286	-2.340898	3.415714	-0.040879	0.08	2.843407	0.0064	0.263539	9.246977	0.25	-39,219,578.587873	-104,788.531474	-20,100,944
2015-11-19T00:00:00	ZYLOG	INE225I01026	EQ	2.95	2.95	2.6	2.65	359,610	1,440	CASH	NSE	2,015	nov	21.768898	-18.999185	1	5.55	1.134615	4	919	2.65	948	7.67	0.35	99.65	null	null	1.20996	3	-0.881582	7.112345	14.154039	2	0.97456	0.423246	0.472031	7.041694	1.627882	-0.535436	0.990066	25.367756	22.974808	-0.183013	-64.285714	-0.857143	-158.350951	-51.842595	53.571553	24.967143	29.536474	1.115299	-0.7	8.929601	0.337182	-5.624507	-20.895522	-0.208955	0.791045	79.104478	24.078703	-0.605276	36.822987	-90	2.886996	3.294764	3.222714	3.375264	3.321667	3	3.05	3.08596	-3.08596	3.321667	2.879894	2.837824	3.33	3.17172	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	2.7875	2.775	2.733333	2.7125	3.732631	0.894465	2.791429	-2.686524	3.401429	-0.046923	0.12	2.744505	0.0144	0.269715	10.177911	0.35	-39,476,442.873587	-187,922.838071	-20,460,554
2015-11-20T00:00:00	ZYLOG	INE225I01026	EQ	2.8	3.15	2.65	2.7	1,058,189	1,440	CASH	NSE	2,015	nov	22.976302	-19.587451	1	5.8	1.188679	3.75	922	2.65	948	8.3475	0.5	98.35	null	null	1.216091	3	-0.904072	7.473469	14.879732	2	0.993252	0.431364	0.42738	7.406263	1.643168	-0.472728	0.991007	25.965748	23.368482	-0.198718	-64.285714	-0.2	-98.368298	-45.575107	33.739647	55.927909	25.850211	1.035634	-0.55	12.807303	0.513098	-6.180223	-16.923077	-0.169231	0.830769	83.076923	27.212446	-0.615399	31.192448	-85	2.839036	3.256392	3.203143	3.303743	3.278333	3	3.05	2.55	2.55	3.278333	2.807471	2.784065	3.301458	3.131613	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2.825	2.9	2.833333	2.8	0.857129	0.870695	2.711429	-3.044511	3.402857	-0.053187	0.109545	2.658242	0.012	0.286164	10.598651	0.5	-40,322,994.073587	-474,205.632763	-19,402,365
2015-11-23T00:00:00	ZYLOG	INE225I01026	EQ	2.8	2.95	2.6	2.65	531,775	1,440	CASH	NSE	2,015	nov	24.126035	-19.310914	1	5.55	1.134615	3.75	922	2.65	950	7.67	0.35	97.3	null	null	1.20996	3	-0.881582	7.112345	14.154039	2	0.97456	0.423246	0.472031	7.041694	1.627882	-0.535436	0.990066	26.68005	23.118759	-0.216667	-64.285714	-0.428571	-113.873542	-47.891403	35.965975	47.833326	24.855752	1.011661	-0.6	11.705972	0.476448	-6.824147	-18.461538	-0.184615	0.815385	81.538462	26.054299	-0.626336	28.454253	-90	2.790242	3.21727	3.183548	3.247071	3.243333	3	3.05	2.562	2.562	3.243333	2.742411	2.72977	3.272917	3.091075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2.75	2.775	2.733333	2.7125	0.622508	0.876925	2.634286	-3.345791	3.394286	-0.058462	0.091652	2.575824	0.0084	0.290723	10.970692	0.35	-40,702,833.359301	-669,069.673068	-19,934,140
2015-11-24T00:00:00	ZYLOG	INE225I01026	EQ	2.65	2.9	2.65	2.8	245,026	1,440	CASH	NSE	2,015	nov	25.758016	-18.244271	1	5.55	1.09434	3.75	922	2.65	950	7.685	0.25	96.5	null	null	1.227772	3	-0.942222	8.252728	16.444647	2	1.029619	0.447158	0.334988	8.191918	1.67332	-0.35553	0.992632	27.343331	22.886873	-0.23109	-64.285714	0.6	-82.45614	-30.014435	35.965975	47.980784	23.313604	0.939399	-0.35	10.979687	0.442416	-7.331706	-11.111111	-0.111111	0.888889	88.888889	34.992783	-0.63673	31.166667	-72.222222	2.765687	3.190349	3.167158	3.222053	3.216667	3	3	2.57376	2.57376	3.216667	2.707469	2.711331	3.244375	3.062473	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	2.75	2.775	2.783333	2.7875	0.515559	0.902374	2.627143	-3.063346	3.322857	-0.053516	0.08124	2.573626	0.0066	0.287815	10.27909	0.25	-40,653,828.159301	-672,369.701095	-19,689,114
2015-11-26T00:00:00	ZYLOG	INE225I01026	EQ	2.8	2.95	2.8	2.9	119,894	1,440	CASH	NSE	2,015	nov	27.810801	-14.190381	1	5.75	1.053571	3.7	923	2.65	950	8.26	0.15	95.65	null	null	1.238737	3	-0.970958	9.114584	18.174145	2	1.064711	0.462398	0.239249	9.059561	1.702939	-0.246405	0.993963	27.594979	22.723918	-0.246795	-57.142857	0.666667	-37.037037	-19.632165	30.866412	49.939006	22.414989	0.872299	-0.25	11.841301	0.460815	-7.863562	-7.936508	-0.079365	0.920635	92.063492	40.183918	-0.645776	33.153512	-58.823529	2.756829	3.171617	3.157269	3.201822	3.188333	2.95	2.975	2.585285	2.585285	3.188333	2.710809	2.715216	3.215417	3.042043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	2.8625	2.875	2.883333	2.8875	0.545065	0.899828	2.661429	-2.47917	3.224286	-0.043297	0.096954	2.618132	0.0094	0.277971	9.585194	0.15	-40,613,863.492635	-599,879.163977	-19,569,220
2015-11-27T00:00:00	ZYLOG	INE225I01026	EQ	2.95	3.05	2.85	3	244,361	1,440	CASH	NSE	2,015	nov	30.24146	-8.380062	1	5.9	1.070175	3.7	924	2.65	950	8.6925	0.2	94.95	null	null	1.249046	3	-0.989992	10.067662	20.085537	3	1.098612	0.477121	0.14112	10.017875	1.732051	-0.142547	0.995055	27.129972	22.336742	-0.238141	-50	0.25	8.045977	-10.158792	21.084871	54.312828	21.239465	0.809992	-0.05	13.842482	0.527899	-7.639317	-1.639344	-0.016393	0.983607	98.360656	44.920604	-0.652806	32.705434	-40	2.76216	3.160545	3.15817	3.192488	3.165	2.95	2.925	2.596579	2.596579	3.165	2.750549	2.738576	3.186667	3.029892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2.9625	2.95	2.966667	2.975	0.301337	0.889119	2.72	-1.806422	3.13	-0.031538	0.128062	2.688462	0.0164	0.272401	9.080043	0.2	-40,491,682.992635	-476,813.861158	-19,324,859
2015-11-30T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.6	3	3.45	937,565	1,440	CASH	NSE	2,015	nov	31.511423	-0.596947	0	6.6	1.2	3.55	927	2.65	950	10.8	0.6	94.7	null	null	1.288673	4	-0.952818	15.766069	31.500392	3	1.238374	0.537819	-0.303542	15.734323	1.857418	0.318572	0.997986	26.340092	21.911723	-0.213141	57.142857	0.583333	178.319783	20.391393	16.071657	66.403151	18.162186	0.752136	0.45	25.118035	1.040192	-6.837343	15	0.15	1.15	115	60.195697	-0.65488	41.671142	-14.285714	2.824006	3.179219	3.171299	3.195652	3.156667	3.05	3.075	2.607648	2.607648	3.156667	2.8607	2.842331	3.160208	3.04828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.2875	3.3	3.35	3.375	0.240038	0.847204	2.901429	-0.333697	2.977143	-0.005824	0.270924	2.895604	0.0734	0.295801	8.573948	0.6	-40,022,900.492635	-233,964.181717	-18,387,294
2015-12-01T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.9	3.5	3.8	626,358	1,440	CASH	NSE	2,015	dec	31.619822	7.659193	1	7.4	1.114286	3.8	955	2.65	950	13.65	0.4	95.1	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	26.522205	22.088148	-0.162179	64.285714	0.625	252.794849	35.397954	28.889682	73.187509	16.259464	0.698412	0.85	29.470788	1.265893	-5.183364	28.813559	0.288136	1.288136	128.813559	67.698977	-0.650236	48.67998	-7.407407	2.92444	3.21927	3.182866	3.207078	3.17	3.225	3.225	2.647342	2.647342	3.17	3.049194	2.99807	3.137917	3.089785	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.6875	3.7	3.733333	3.75	0.255413	0.856282	3.152857	1.472995	2.818571	0.025714	0.377359	3.178571	0.1424	0.306815	8.07409	0.45	-39,709,721.492635	-13,699.250881	-17,760,936
2015-12-02T00:00:00	ZYLOG	INE225I01026	EQ	3.7	4	3.45	3.5	449,202	1,440	CASH	NSE	2,015	dec	30.998977	17.522427	1	7.45	1.15942	3.8	955	2.65	950	13.8	0.55	95.35	null	null	1.292497	4	-0.936457	16.572825	33.115452	3	1.252763	0.544068	-0.350783	16.542627	1.870829	0.374586	0.998178	26.955309	22.600908	-0.130128	71.428571	-0.363636	169.816643	15.33007	32.58565	66.361154	14.289098	0.648525	0.65	28.10276	1.275472	-4.146242	22.807018	0.22807	1.22807	122.807018	57.665035	-0.641932	46.624364	-34.482759	2.978516	3.237381	3.185008	3.210504	3.178333	3.225	3.275	2.722501	2.722501	3.178333	3.231467	3.08104	3.117708	3.111075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.6625	3.725	3.65	3.6125	0.30272	0.861165	3.308571	2.623696	2.712857	0.045824	0.334066	3.354396	0.1116	0.324186	9.26245	0.55	-40,077,250.401726	-39,286.50017	-18,210,138
2015-12-03T00:00:00	ZYLOG	INE225I01026	EQ	3.35	3.75	3.15	3.2	626,341	1,440	CASH	NSE	2,015	dec	30.439874	31.830983	1	6.9	1.190476	3.8	955	2.65	950	11.8125	0.6	95	null	null	1.267911	4	-0.998295	12.286646	24.53253	3	1.163151	0.50515	-0.058374	12.245884	1.788854	0.058474	0.996682	25.995852	22.396231	-0.105449	71.428571	-0.25	77.284264	-0.544532	13.52292	59.605131	18.739595	0.902202	0.35	24.600433	1.184367	-3.364008	12.280702	0.122807	1.122807	112.280702	49.727734	-0.632589	42.66693	-55.172414	2.990549	3.23497	3.178673	3.210339	3.166667	3.225	3.275	2.824701	2.824701	3.166667	3.339848	3.099972	3.098125	3.112473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.3625	3.45	3.366667	3.325	0.695548	0.846274	3.362857	3.006839	2.68	0.052527	0.272764	3.415385	0.0744	0.343887	10.746461	0.6	-40,599,201.235059	-212,257.776378	-18,836,479
2015-12-04T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.5	3.15	3.2	417,492	1,440	CASH	NSE	2,015	dec	30.647326	39.580695	1	6.65	1.111111	3.8	955	2.65	950	11.025	0.35	94.75	null	null	1.267911	4	-0.998295	12.286646	24.53253	3	1.163151	0.50515	-0.058374	12.245884	1.788854	0.058474	0.996682	25.104929	22.31754	-0.06859	71.428571	0	48.674131	-0.544532	13.52292	56.489674	17.378985	0.837759	0.55	22.81429	1.099769	-2.193522	20.754717	0.207547	1.207547	120.754717	49.727734	-0.622329	39.566701	-55.172414	3.001952	3.232714	3.172601	3.210215	3.158333	3.225	3.275	2.918725	2.918725	3.158333	3.379551	3.117092	3.080833	3.114624	0	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	3.2625	3.325	3.283333	3.2625	0.569131	0.851846	3.405714	3.257936	2.665714	0.056923	0.222711	3.462637	0.0496	0.344323	10.760107	0.35	-40,897,409.806488	-358,607.136975	-18,836,479
2015-12-07T00:00:00	ZYLOG	INE225I01026	EQ	3.4	3.4	3	3.1	510,798	1,440	CASH	NSE	2,015	dec	30.992772	48.624895	0	6.4	1.133333	3.8	955	2.65	950	10.2	0.4	94.35	null	null	1.258754	4	-0.999135	11.1215	22.197951	3	1.131402	0.491362	0.041581	11.076451	1.760682	-0.041617	0.995949	23.653612	22.542866	-0.038141	71.428571	-0.75	18.557505	-5.569362	4.786504	53.021067	19.029533	0.927919	0.4	20.94281	1.021214	-1.223525	14.814815	0.148148	1.148148	114.814815	47.215319	-0.611974	37.406323	-62.068966	3.000268	3.224151	3.164301	3.208195	3.145	3.225	3.275	4	-4	3.145	3.362697	3.114414	3.065625	3.11086	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	3.225	3.2	3.166667	3.15	1.257665	0.848959	3.41	3.20145	2.682857	0.055934	0.257682	3.465934	0.0664	0.3483	11.235494	0.4	-41,152,808.806488	-467,139.999312	-19,347,277
2015-12-08T00:00:00	ZYLOG	INE225I01026	EQ	3.05	3.25	2.9	3	309,414	1,440	CASH	NSE	2,015	dec	30.791869	56.86051	1	6.15	1.12069	3.8	955	2.65	950	9.425	0.35	94.1	null	null	1.249046	3	-0.989992	10.067662	20.085537	3	1.098612	0.477121	0.14112	10.017875	1.732051	-0.142547	0.995055	22.014066	22.60615	0.00641	71.428571	-0.142857	-12.628126	-10.442187	0.699961	51.61061	19.714184	0.961639	0.35	19.440119	0.94827	0.206654	13.207547	0.132075	1.132075	113.207547	44.778906	-0.602221	34.584658	-71.428571	2.986722	3.20969	3.15328	3.205638	3.136667	3.225	3.3	3.98	-3.98	3.136667	3.303626	3.094361	3.052708	3.101505	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	3.05	3.075	3.05	3.0375	0.265899	0.8505	3.37	2.755626	2.744286	0.048132	0.167332	3.418132	0.028	0.348422	11.614057	0.35	-41,285,414.806488	-511,265.352149	-19,656,691
2015-12-09T00:00:00	ZYLOG	INE225I01026	EQ	3.05	3.1	2.85	2.9	380,113	1,440	CASH	NSE	2,015	dec	29.9955	70.833788	1	5.95	1.087719	3.8	955	2.65	950	8.835	0.25	93.7	null	null	1.238737	3	-0.970958	9.114584	18.174145	2	1.064711	0.462398	0.239249	9.059561	1.702939	-0.246405	0.993963	20.686116	23.026936	0.036538	42.857143	-0.6	-38.018242	-15.157042	3.422767	47.652356	19.729134	0.94295	0.1	18.423266	0.880537	1.183064	3.571429	0.035714	1.035714	103.571429	42.421479	-0.593652	29.083723	-78.571429	2.962436	3.18971	3.139495	3.199859	3.123333	3.225	3.3	3.9368	-3.9368	3.123333	3.215789	3.059102	3.04125	3.086237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	2.975	2.975	2.95	2.9375	-0.129684	0.857276	3.3	2.108288	2.821429	0.036813	0.116619	3.336813	0.0136	0.341392	11.772124	0.25	-41,513,482.606488	-555,404.99175	-20,036,804
2015-12-10T00:00:00	ZYLOG	INE225I01026	EQ	3	3	2.8	2.85	339,965	1,440	CASH	NSE	2,015	dec	28.843847	87.616501	1	5.8	1.071429	3.8	955	2.65	950	8.4	0.2	93.15	null	null	1.23334	3	-0.957787	8.672813	17.287782	2	1.047319	0.454845	0.287478	8.614969	1.688194	-0.300148	0.99333	19.650881	22.808314	0.06859	42.857143	-0.75	-58.858859	-17.495855	6.19282	47.658354	19.95642	0.925597	-0.05	17.628833	0.817641	2.231957	-1.724138	-0.017241	0.982759	98.275862	41.252073	-0.586395	24.205639	-82.142857	2.934679	3.167793	3.11933	3.19017	3.105	3.225	3.3	3.871592	-3.871592	3.105	3.116073	3.019646	3.031667	3.068602	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	2.9125	2.9	2.883333	2.875	-0.949196	0.860601	3.187143	0.988412	2.962857	0.017253	0.128062	3.204396	0.0164	0.331292	11.624288	0.2	-41,683,465.106488	-577,056.095065	-20,376,769
2015-12-11T00:00:00	ZYLOG	INE225I01026	EQ	2.9	2.95	2.85	2.9	164,785	1,440	CASH	NSE	2,015	dec	27.494946	118.872086	1	5.8	1.035088	3.8	955	2.65	950	8.4075	0.1	92.7	null	null	1.238737	3	-0.970958	9.114584	18.174145	2	1.064711	0.462398	0.239249	9.059561	1.702939	-0.246405	0.993963	18.689591	22.68482	0.094231	42.857143	0	-56.732026	-14.108337	6.19282	40.695182	19.503565	0.859483	-0.1	17.228796	0.759238	3.0837	-3.333333	-0.033333	0.966667	96.666667	42.945832	-0.579822	26.917089	-78.571429	2.91628	3.150516	3.094331	3.183823	3.09	3.225	3.3	3.785865	-3.785865	3.09	3.028379	2.994714	3.025417	3.055376	0	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	2.9	2.9	2.9	2.9	1.049706	0.858046	3.088571	-0.006296	3.09	-0.00011	0.089443	3.088462	0.008	0.314771	10.854184	0.1	-41,683,465.106488	-533,453.719596	-20,211,984

Subsets and Splits

No community queries yet

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