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
2015-12-14T00:00:00	ZYLOG	INE225I01026	EQ	2.9	2.95	2.85	2.95	95,840	1,440	CASH	NSE	2,015	dec	26.238505	150.765867	1	5.8	1.035088	3.8	955	2.65	950	8.4075	0.1	92.25	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	17.796964	22.570147	0.113782	42.857143	0.5	-58.333333	-10.672109	6.19282	44.956528	19.038311	0.798091	-0.5	16.817806	0.705007	3.742357	-14.492754	-0.144928	0.855072	85.507246	44.663946	-0.573403	32.731554	-77.777778	2.906353	3.13758	3.067798	3.178709	3.075	3.3	3.325	3.706995	-3.706995	3.075	2.967306	2.982543	3.023125	3.046344	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	2.916667	2.925	0.747089	0.863438	2.99	-1.063942	3.231429	-0.018571	0.05099	2.971429	0.0026	0.299431	10.150187	0.1	-41,587,625.106488	-436,626.046032	-20,116,144
2015-12-15T00:00:00	ZYLOG	INE225I01026	EQ	2.9	3.05	2.9	3.05	212,225	1,440	CASH	NSE	2,015	dec	25.127382	186.731965	1	5.95	1.051724	3.8	955	2.65	950	8.845	0.15	92.05	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	16.59053	22.092755	0.125641	35.714286	1	-42.424242	-3.931102	0.906893	44.815815	18.331897	0.741085	-0.75	18.667442	0.754649	4.142887	-19.736842	-0.197368	0.802632	80.263158	48.034449	-0.566323	38.903279	-79.166667	2.910335	3.131929	3.044704	3.177366	3.068333	3.325	3.4	3.634436	-3.634436	3.068333	2.943097	2.99062	3.025417	3.044731	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	2.975	2.975	3	3.0125	0.432917	0.860735	2.93	-1.74981	3.327143	-0.030549	0.067823	2.899451	0.0046	0.288757	9.46744	0.15	-41,375,400.106488	-289,795.311753	-19,903,919
2015-12-16T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.2	3	3.05	123,978	1,440	CASH	NSE	2,015	dec	24.028238	217.969109	0	6.2	1.066667	3.8	955	2.65	950	9.6	0.2	91.85	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	16.160189	21.64508	0.1	-42.857143	-0.25	-24.150178	-3.931102	10.565744	44.929434	17.404601	0.68815	-0.45	21.516953	0.850746	3.305785	-12.857143	-0.128571	0.871429	87.142857	48.034449	-0.558638	39.58634	-79.166667	2.914401	3.126644	3.027777	3.176037	3.061667	3.325	3.4	3.567681	-3.567681	3.061667	2.945669	2.998255	3.03125	3.043548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.0875	3.1	3.083333	3.075	0.473122	0.863899	2.877143	-2.309468	3.401429	-0.04033	0.08	2.836813	0.0064	0.282417	9.259578	0.2	-41,437,389.106488	-223,106.937571	-19,903,919
2015-12-17T00:00:00	ZYLOG	INE225I01026	EQ	3.15	3.15	3	3.05	138,414	1,440	CASH	NSE	2,015	dec	22.896255	244.583909	0	6.15	1.05	3.8	955	2.65	950	9.45	0.15	91.55	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	15.760585	21.050339	0.041346	-42.857143	-0.666667	-32.033281	-3.931102	10.565744	41.551	16.721429	0.638996	-0.15	20.672361	0.789978	1.368555	-4.6875	-0.046875	0.953125	95.3125	48.034449	-0.550402	40.665102	-79.166667	2.918523	3.121699	3.0193	3.174137	3.051667	3.325	3.4	3.506266	-3.506266	3.051667	2.962431	3.00545	3.039583	3.042796	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	3.0875	3.075	3.066667	3.0625	0.359031	0.854345	2.834286	-2.717935	3.451429	-0.047473	0.063246	2.786813	0.004	0.272959	8.949468	0.15	-41,483,527.106488	-190,223.153808	-19,903,919
2015-12-18T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.2	3.05	3.15	182,486	1,440	CASH	NSE	2,015	dec	21.782532	270.224861	1	6.25	1.04918	3.8	955	2.65	950	9.76	0.15	91.35	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	15.621501	21.071853	0.012179	-42.857143	0.333333	-7.432244	3.416468	13.813399	31.468405	16.043252	0.593354	-0.05	21.185857	0.783551	0.40314	-1.5625	-0.015625	0.984375	98.4375	51.708234	-0.540925	44.444168	-70.833333	2.935165	3.123525	3.022609	3.173885	3.045	3.325	3.4	3.449765	-3.449765	3.045	2.995581	3.030344	3.050417	3.04914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	0.527183	0.852019	2.88	-2.127151	3.362857	-0.037143	0.063246	2.842857	0.004	0.264176	8.386539	0.15	-41,422,698.439821	-140,123.107074	-19,721,433
2015-12-21T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.2	3.15	3.15	92,696	1,440	CASH	NSE	2,015	dec	20.76327	301.074877	1	6.35	1.015873	3.8	955	2.65	950	10.08	0.05	91.25	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	15.49235	21.22383	0.004167	-42.857143	-1	22.246859	3.416468	13.813399	20.561021	15.813029	0.550971	0.05	20.881837	0.727583	0.137741	1.612903	0.016129	1.016129	101.612903	51.708234	-0.530387	44.488536	-70.833333	2.950624	3.125233	3.039762	3.173717	3.041667	3.175	3.4	3.397784	-3.397784	3.041667	3.03577	3.052524	3.061458	3.055914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	0.322937	0.836926	2.984286	-0.799571	3.165714	-0.013956	0.04899	2.97033	0.0024	0.248878	7.90088	0.05	-41,515,394.439821	-136,383.350949	-19,721,433
2015-12-22T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.3	3.2	3.3	267,703	1,440	CASH	NSE	2,015	dec	19.884556	-10.697417	1	6.5	1.03125	3.8	955	2.65	950	10.56	0.1	91.3	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	15.850676	20.923264	0.000962	-42.857143	1	97.493036	13.99407	20.508911	29.100422	15.112389	0.511616	0.3	22.910461	0.775613	0.031666	10	0.1	1.1	110	56.997035	-0.517824	50.756231	-47.368421	2.983712	3.136508	3.073171	3.174404	3.043333	3.075	3.275	3.349961	-3.349961	3.043333	3.09192	3.099444	3.069583	3.072581	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	3.25	3.25	3.266667	3.275	0.326683	0.832518	3.102857	0.371473	3.018571	0.006484	0.091652	3.109341	0.0084	0.241815	7.327728	0.15	-41,247,691.439821	-37,276.736993	-19,453,730
2015-12-23T00:00:00	ZYLOG	INE225I01026	EQ	3.45	3.45	3.45	3.45	54,800	1,440	CASH	NSE	2,015	dec	19.157779	46.532734	1	6.9	1	3.8	955	2.65	950	11.9025	0	91.6	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	16.8165	20.960714	0.010897	-35.714286	0	184.080915	23.067634	29.372213	36.457086	14.424126	0.475072	0.55	26.421345	0.870212	0.356618	18.965517	0.189655	1.189655	118.965517	61.533817	-0.502447	54.571592	-7.142857	3.032715	3.156733	3.114749	3.178324	3.053333	3.15	3.15	2.8	2.8	3.053333	3.171043	3.167903	3.075208	3.098817	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	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.45	3.45	3.45	3.45	0.893602	0.821456	3.222857	1.271632	2.934286	0.022198	0.14	3.245055	0.0196	0.235257	6.819038	0.15	-41,247,691.439821	6,655.672079	-19,398,930
2015-12-24T00:00:00	ZYLOG	INE225I01026	EQ	3.6	3.6	3.6	3.6	113,887	1,440	CASH	NSE	2,015	dec	18.561591	75.225125	1	7.2	1	3.8	955	2.65	950	12.96	0	92.05	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	18.254168	20.95389	0.032051	71.428571	0	208.205128	30.916526	36.943842	44.718565	13.749752	0.441139	0.75	29.861381	0.958054	1.039069	26.315789	0.263158	1.263158	126.315789	65.458263	-0.483624	56.880943	-0	3.096067	3.185331	3.154429	3.186953	3.068333	3.225	3.2	2.813	2.813	3.068333	3.27444	3.255045	3.081042	3.134086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.6	3.6	3.6	3.6	0.752316	0.823404	3.374286	2.353469	2.84	0.041099	0.174929	3.415385	0.0306	0.229167	6.365751	0.15	-41,247,691.439821	24,022.960147	-19,285,043
2015-12-28T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.75	3.75	3.75	129,299	1,440	CASH	NSE	2,015	dec	18.057908	106.534451	1	7.5	1	3.8	955	2.65	950	14.0625	0	92.75	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	20.055317	21.034692	0.068269	78.571429	0	191.522158	37.755415	43.470267	57.003541	13.090644	0.409629	0.85	33.223546	1.039622	2.188656	29.310345	0.293103	1.293103	129.310345	68.877707	-0.460864	67.214231	-0	3.172336	3.221762	3.171237	3.206212	3.091667	3.3	3.275	2.84448	2.84448	3.091667	3.399134	3.358326	3.088958	3.178065	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.75	3.75	3.75	3.75	0.568837	0.836178	3.538571	3.389713	2.768571	0.059231	0.212132	3.597802	0.045	0.223512	5.960326	0.15	-41,247,691.439821	28,943.854343	-19,155,744
2015-12-29T00:00:00	ZYLOG	INE225I01026	EQ	3.9	3.9	3.9	3.9	186,271	1,440	CASH	NSE	2,015	dec	17.627898	125.753126	1	7.8	1	3.9	974	2.65	950	15.21	0	93.65	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	22.13275	21.409433	0.107692	85.714286	0	169.804919	43.751989	49.139369	67.83182	12.448034	0.380369	0.95	36.501552	1.115363	3.400121	32.20339	0.322034	1.322034	132.20339	71.875995	-0.4338	75.439558	-0	3.260217	3.265519	3.185863	3.238299	3.121667	3.375	3.35	2.898811	2.898811	3.121667	3.540154	3.475483	3.099583	3.230215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.9	3.9	3.9	3.9	3.542222	0.856963	3.708571	4.317327	2.727143	0.075495	0.212132	3.784066	0.045	0.218261	5.596445	0.15	-41,247,691.439821	28,325.687938	-18,969,473
2015-12-30T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.05	4.05	4.05	524,787	1,440	CASH	NSE	2,015	dec	17.288121	149.232001	1	8.1	1	4.05	975	2.65	950	16.4025	0	94.75	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	24.415902	22.033391	0.151603	92.857143	0	155.22807	49.039155	54.096885	84.139568	11.823007	0.3532	1	39.689868	1.185694	4.709279	32.786885	0.327869	1.327869	132.786885	74.519578	-0.402179	81.069255	-0	3.358517	3.316131	3.212201	3.28644	3.158333	3.45	3.425	2.978906	2.978906	3.158333	3.692265	3.604507	3.114167	3.290108	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	4.05	4.05	4.05	4.05	4.892019	0.879769	3.877143	5.074055	2.722857	0.088791	0.212132	3.965934	0.045	0.213386	5.268779	0.15	-41,247,691.439821	25,497.739141	-18,444,686
2015-12-31T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.25	4.25	4.25	128,277	1,440	CASH	NSE	2,015	dec	17.065408	158.29768	1	8.5	1	4.25	976	2.65	950	18.0625	0	96.15	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	26.938532	22.814061	0.198397	100	0	151.751208	55.099414	59.732719	94.959745	11.027919	0.327972	1.2	43.745677	1.301002	6.047284	39.344262	0.393443	1.393443	139.344262	77.549707	-0.365466	86.646825	-0	3.472394	3.37638	3.256944	3.365454	3.205	3.575	3.55	3.086016	3.086016	3.205	3.85678	3.752682	3.134167	3.360538	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	4.25	4.25	4.25	4.25	1	0.904985	4.057143	5.772925	2.742857	0.101099	0.226716	4.158242	0.0514	0.212429	4.99834	0.2	-41,247,691.439821	22,022.874711	-18,316,409
2016-01-01T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.45	4.45	4.45	42,289	1,440	CASH	NSE	2,016	jan	16.994134	164.297052	1	8.9	1	4.45	977	2.65	950	19.8025	0	97.75	null	null	1.349749	5	-0.259389	42.819311	85.626944	4	1.492904	0.64836	-0.965773	42.807633	2.109502	3.723269	0.999727	29.616861	23.706913	0.251603	92.857143	0	148.621151	60.196902	64.435142	94.780191	10.283188	0.304545	1.4	47.544614	1.408073	7.523481	45.901639	0.459016	1.459016	145.901639	80.098451	-0.323285	88.198758	-0	3.600263	3.445646	3.323546	3.466593	3.258333	3.7	3.65	3.225694	3.225694	3.258333	4.03423	3.917289	3.160625	3.44086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	4.45	4.45	4.45	4.45	1	0.924121	4.255714	6.538446	2.765714	0.114615	0.248193	4.37033	0.0616	0.211542	4.753744	0.2	-41,247,691.439821	18,599.259744	-18,274,120
2016-01-04T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.65	4.65	4.65	69,095	1,440	CASH	NSE	2,016	jan	17.118324	168.108393	1	9.3	1	4.65	978	2.65	950	21.6225	0	99.75	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	32.387673	24.489102	0.317628	100	0	145.536148	64.533126	68.40823	94.806858	9.586032	0.282792	1.5	51.100861	1.507496	9.31041	47.619048	0.47619	1.47619	147.619048	82.266563	-0.275408	88.893699	-0	3.740675	3.523346	3.408824	3.624764	3.325	3.85	3.775	3.397097	3.397097	3.325	4.223241	4.095914	3.194375	3.530645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	4.65	4.65	4.65	4.65	1	0.938807	4.468571	7.3326	2.795714	0.128681	0.269072	4.597253	0.0724	0.210717	4.531553	0.2	-41,247,691.439821	15,507.848189	-18,205,025
2016-01-05T00:00:00	ZYLOG	INE225I01026	EQ	4.85	4.85	4.85	4.85	33,807	1,440	CASH	NSE	2,016	jan	17.449273	170.410671	1	9.7	1	4.85	979	2.65	950	23.5225	0	101.9	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	35.202896	25.681542	0.396474	100	0	141.89399	68.25725	71.800797	94.488085	8.933771	0.262592	1.7	54.428099	1.599818	11.384134	53.968254	0.539683	1.539683	153.968254	84.128625	-0.221741	89.158967	-0	3.892313	3.608937	3.510588	3.79842	3.396667	3.95	3.925	3.597561	3.597561	3.396667	4.421242	4.28642	3.235	3.629032	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.85	4.85	4.85	4.85	1	0.954054	4.698571	8.2103	2.822857	0.144286	0.282843	4.842857	0.08	0.209952	4.328901	0.2	-41,247,691.439821	12,833.375445	-18,171,218
2016-01-06T00:00:00	ZYLOG	INE225I01026	EQ	5.05	5.05	5.05	5.05	30,900	1,440	CASH	NSE	2,016	jan	18.026615	170.930572	1	10.1	1	5.05	980	2.8	951	25.5025	0	104.3	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	38.025828	26.893206	0.493269	92.857143	0	137.826797	71.482059	74.723932	94.321268	8.323827	0.243836	1.75	57.539475	1.685545	13.917526	53.030303	0.530303	1.530303	153.030303	85.741029	-0.162309	91.216931	-0	4.053976	3.701909	3.606765	3.999274	3.476667	4.05	4.025	3.823	3.823	3.476667	4.625353	4.486916	3.282917	3.735699	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.05	5.05	5.05	5.05	1	0.962602	4.928571	8.96131	2.878571	0.157692	0.282843	5.086264	0.08	0.209241	4.143384	0.2	-41,247,691.439821	10,572.602464	-18,140,318
2016-01-07T00:00:00	ZYLOG	INE225I01026	EQ	5.3	5.3	5.3	5.3	223,790	1,440	CASH	NSE	2,016	jan	18.971783	170.976785	1	10.6	1	5.3	981	2.85	962	28.09	0	106.8	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	40.868205	28.244853	0.614744	100	0	138.271605	74.912928	77.81911	100	7.623199	0.226419	1.85	61.113435	1.815149	17.067094	53.623188	0.536232	1.536232	153.623188	87.456464	-0.096861	92.691758	-0	4.230816	3.805011	3.698096	4.214364	3.56	4.225	4.175	4.0684	4.0684	3.56	4.838832	4.704804	3.338542	3.853333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.3	5.3	5.3	5.3	1	0.96927	5.165714	9.617446	2.962857	0.169451	0.297321	5.335165	0.0884	0.212152	4.002872	0.25	-41,247,691.439821	8,686.595111	-17,916,528
2016-01-08T00:00:00	ZYLOG	INE225I01026	EQ	5.55	5.55	5.55	5.55	32,251	1,440	CASH	NSE	2,016	jan	20.294441	170.624931	1	11.1	1	5.55	982	2.85	962	30.8025	0	109.45	null	null	1.392529	6	0.743046	128.620722	257.237556	5	1.713798	0.744293	-0.66924	128.616834	2.355844	-0.90067	0.99997	43.692147	29.592249	0.723397	100	0	137.694704	77.790402	80.403401	100	6.989617	0.210246	1.95	64.345386	1.935496	19.653431	54.166667	0.541667	1.541667	154.166667	88.895201	-0.025317	93.326101	-0	4.421241	3.917591	3.786322	4.444637	3.648333	4.35	4.35	4.31472	4.31472	3.648333	5.063649	4.937473	3.403542	3.98172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.55	5.55	5.55	5.55	1	0.975074	5.417143	10.301522	3.054286	0.181758	0.318748	5.598901	0.1016	0.214856	3.871273	0.25	-41,247,691.439821	7,125.356184	-17,884,277
2016-01-11T00:00:00	ZYLOG	INE225I01026	EQ	5.8	5.8	5.8	5.8	15,823	1,440	CASH	NSE	2,016	jan	21.938956	168.634037	1	11.6	1	5.8	983	2.85	962	33.64	0	112.25	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	46.47043	31.160553	0.819231	100	0	137.004144	80.232173	82.588108	100	6.415403	0.195229	2.05	67.2745	2.047246	21.668362	54.666667	0.546667	1.546667	154.666667	90.116087	0.052244	93.942857	-0	4.623804	4.039037	3.854047	4.687431	3.741667	4.55	4.5	4.561776	4.561776	3.741667	5.299403	5.182614	3.478958	4.120538	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.8	5.8	5.8	5.8	1	0.979475	5.664286	10.794424	3.185714	0.190659	0.339706	5.854945	0.1154	0.217366	3.747689	0.25	-41,247,691.439821	5,838.907879	-17,868,454
2016-01-12T00:00:00	ZYLOG	INE225I01026	EQ	6.05	6.05	6.05	6.05	8,602	1,440	CASH	NSE	2,016	jan	23.87495	166.236704	1	12.1	1	6.05	984	2.85	962	36.6025	0	114.85	null	null	1.406988	7	0.972935	212.057694	424.11303	6	1.800058	0.781755	-0.231078	212.055336	2.459675	-0.237506	0.999989	49.183578	33.000039	0.913782	100	0	136.054422	82.324893	84.454496	100	5.893954	0.181284	2.15	69.934454	2.151014	23.488219	55.128205	0.551282	1.551282	155.128205	91.162446	0.135596	94.837935	-0	4.837186	4.168776	3.911179	4.919197	3.828333	4.75	4.75	4.809421	4.809421	3.828333	5.544124	5.438189	3.565833	4.269462	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.05	6.05	6.05	6.05	1	0.986329	5.921429	11.309932	3.321429	0.2	0.353553	6.121429	0.125	0.219697	3.631355	0.25	-41,247,691.439821	4,781.823765	-17,859,852
2016-01-13T00:00:00	ZYLOG	INE225I01026	EQ	6.35	6.35	5.75	6.35	2,070,709	1,440	CASH	NSE	2,016	jan	26.08965	163.624738	1	12.1	1.104348	6.35	985	2.85	962	36.5125	0.6	117.4	null	null	1.414599	7	0.997769	286.247228	572.492709	6	1.848455	0.802774	0.066765	286.245481	2.519921	0.066914	0.999994	51.702929	34.978548	1.005449	100	0	123.432343	84.452014	84.454496	100	4.870716	0.168335	2.3	57.793269	1.99737	25.039911	56.790123	0.567901	1.567901	156.790123	92.226007	0.22478	96.158463	-0	5.066432	4.309501	3.964256	5.159209	3.913333	4.975	4.975	5.057537	5.057537	3.913333	5.801104	5.711472	3.666667	4.432151	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.2	6.05	6.15	6.2	-7.40083	0.983619	6.198571	11.901985	3.458571	0.210769	0.367967	6.409341	0.1354	0.246861	3.887582	0.6	-39,176,982.439821	662,776.623558	-15,789,143
2016-01-14T00:00:00	ZYLOG	INE225I01026	EQ	6.65	6.65	6.1	6.65	593,823	1,440	CASH	NSE	2,016	jan	28.582843	158.404676	1	12.75	1.090164	6.65	986	2.85	962	40.565	0.55	120.55	null	null	1.421539	7	0.933474	386.39281	772.784326	6	1.894617	0.822822	0.358644	386.391516	2.578759	0.384203	0.999997	54.18647	37.120894	1.094231	100	0	129.087049	86.235884	86.472508	100	4.158093	0.156311	2.4	57.318088	2.154701	26.330403	56.470588	0.564706	1.564706	156.470588	93.117942	0.319643	96.980256	-0	5.309855	4.460501	4.006683	5.518255	4.018333	5.2	5.2	5.316029	5.316029	4.018333	6.071888	5.999741	3.782917	4.60871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	6.5125	6.375	6.466667	6.5125	-11.499938	0.985514	6.491429	12.533474	3.601429	0.222308	0.389358	6.713736	0.1516	0.268514	4.037808	0.55	-38,583,159.439821	1,060,647.575877	-15,195,320
2016-01-15T00:00:00	ZYLOG	INE225I01026	EQ	6.95	6.95	6.95	6.95	98,563	1,440	CASH	NSE	2,016	jan	29.520499	158.945884	1	13.9	1	6.95	987	2.85	962	48.3025	0	124.3	null	null	1.427892	7	0.785796	521.575343	1,043.149728	6	1.938742	0.841985	0.618486	521.574385	2.636285	0.787083	0.999998	56.611129	39.371939	1.180128	100	0	143.574297	87.749536	88.131686	100	3.829015	0.145146	2.5	60.695993	2.300794	27.371395	56.179775	0.561798	1.561798	156.179775	93.874768	0.419859	97.638725	-0	5.565922	4.621113	4.070417	5.986611	4.143333	5.425	5.425	5.582823	5.582823	4.143333	6.355488	6.300594	3.913333	4.797849	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.95	6.95	6.95	6.95	-16.245852	0.99035	6.795714	13.167854	3.754286	0.233956	0.410366	7.02967	0.1684	0.270763	3.895873	0.3	-38,583,159.439821	1,126,990.458564	-15,096,757
2016-01-18T00:00:00	ZYLOG	INE225I01026	EQ	7.25	7.25	6.65	6.65	511,444	1,440	CASH	NSE	2,016	jan	29.464309	164.572901	1	13.9	1.090226	6.95	987	2.85	962	48.2125	0.6	127.75	null	null	1.421539	7	0.933474	386.39281	772.784326	6	1.894617	0.822822	0.358644	386.391516	2.578759	0.384203	0.999997	58.862597	41.63925	1.233974	100	-1	115.799901	67.868796	88.131686	86.406351	3.271381	0.134778	2	51.856603	2.136451	27.68191	43.010753	0.430108	1.430108	143.010753	83.934398	0.520304	80.612245	-18.75	5.758314	4.752009	4.173159	6.1537	4.258333	5.5	5.65	5.856259	5.856259	4.258333	6.579248	6.503116	4.054167	4.95957	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.95	6.95	6.85	6.8	-5.629423	0.990223	6.952857	12.839095	3.99	0.227912	0.305941	7.180769	0.0936	0.29428	4.425265	0.6	-39,094,603.439821	888,944.868885	-15,608,201
2016-01-19T00:00:00	ZYLOG	INE225I01026	EQ	6.35	6.35	6.35	6.35	83,904	1,440	CASH	NSE	2,016	jan	28.787414	168.487463	1	12.7	1	6.95	987	2.85	962	40.3225	0	131	null	null	1.414599	7	0.997769	286.247228	572.492709	6	1.848455	0.802774	0.066765	286.245481	2.519921	0.066914	0.999994	59.279774	43.109153	1.259615	92.857143	0	64.553619	50.685381	64.703073	83.30754	10.305096	0.425151	1.5	48.0858	1.983848	27.440302	30.927835	0.309278	1.309278	130.927835	75.342691	0.616749	72.781465	-30	5.892932	4.855105	4.288322	6.195213	4.366667	5.6	5.75	6.135007	6.135007	4.366667	6.692336	6.61917	4.202917	5.094516	0	0	0	0	-100	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	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	6.35	6.35	6.35	6.35	0.416225	0.991316	6.975714	11.648556	4.295714	0.206154	0.224499	7.181868	0.0504	0.294689	4.640767	0.3	-39,094,603.439821	710,749.4123	-15,692,105
2016-01-20T00:00:00	ZYLOG	INE225I01026	EQ	6.05	6.05	6.05	6.05	43,374	1,440	CASH	NSE	2,016	jan	29.238526	172.511687	1	12.1	1	6.95	987	2.85	962	36.6025	0	134.05	null	null	1.406988	7	0.972935	212.057694	424.11303	6	1.800058	0.781755	-0.231078	212.055336	2.459675	-0.237506	0.999989	58.275961	43.946411	1.257051	85.714286	0	29.942059	35.723716	45.226396	82.01192	16.818962	0.694783	1	44.59369	1.842144	26.691166	19.80198	0.19802	1.19802	119.80198	67.861858	0.705797	65.106282	-42.857143	5.975182	4.932195	4.407092	6.169459	4.468333	5.7	5.85	7.25	-7.25	4.468333	6.680025	6.659393	4.356667	5.203118	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	6.05	6.05	6.05	6.05	0.663174	0.991911	6.884286	9.776503	4.644286	0.172308	0.305941	7.056593	0.0936	0.295068	4.877158	0.3	-39,094,603.439821	573,237.688033	-15,735,479
2016-01-21T00:00:00	ZYLOG	INE225I01026	EQ	5.75	6	5.75	5.75	659,078	1,440	CASH	NSE	2,016	jan	30.535868	173.775461	1	11.75	1.043478	6.95	987	2.85	962	34.5	0.25	136.9	null	null	1.398606	6	0.861192	157.096922	314.19066	5	1.7492	0.759668	-0.508279	157.093739	2.397916	-0.590204	0.99998	56.172041	44.279857	1.228205	78.571429	0	-1.985816	22.612902	28.821073	70.445631	22.85257	0.945156	0.45	41.359048	1.710563	25.516047	8.490566	0.084906	1.084906	108.490566	61.306451	0.784821	57.550936	-57.692308	6.010011	4.984957	4.473181	6.107192	4.563333	5.8	5.95	7.226	-7.226	4.563333	6.553531	6.633305	4.512292	5.285806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.8125	5.875	5.833333	5.8125	0.593234	0.992069	6.692857	7.326407	5.021429	0.128571	0.424264	6.821429	0.18	0.29542	5.137745	0.3	-39,753,681.439821	255,163.738284	-16,394,557
2016-01-22T00:00:00	ZYLOG	INE225I01026	EQ	5.5	6	5.5	5.95	1,764,241	1,440	CASH	NSE	2,016	jan	31.380758	178.6098	1	11.5	1.090909	6.95	987	2.9	963	33	0.5	140	null	null	1.404285	6	0.945005	191.877972	383.753339	5	1.783391	0.774517	-0.327055	191.875367	2.439262	-0.346088	0.999986	53.371436	44.287166	1.191667	71.428571	0.9	-16.333333	27.631873	16.96357	50.911631	25.97982	1.127645	0.4	36.594691	1.58838	24.196277	7.207207	0.072072	1.072072	107.207207	63.815937	0.855665	55.94118	-54.166667	6.064384	5.047218	4.541991	6.081547	4.666667	5.9	6.05	7.16696	-7.16696	4.666667	6.395107	6.640085	4.668542	5.375269	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.7375	5.75	5.816667	5.85	0.008783	0.990949	6.544286	5.223948	5.355714	0.091429	0.316228	6.635714	0.1	0.310033	5.210642	0.5	-38,342,288.639821	550,925.400816	-14,630,316
2016-01-25T00:00:00	ZYLOG	INE225I01026	EQ	5.75	6.2	5.7	5.7	286,640	1,440	CASH	NSE	2,016	jan	31.239743	183.93944	1	11.9	1.087719	6.95	987	2.95	964	35.34	0.5	142.8	null	null	1.397125	6	0.834713	149.435373	298.867401	5	1.740466	0.755875	-0.550686	149.432028	2.387467	-0.659731	0.999978	51.206665	44.616246	1.123077	64.285714	-0.1	-23.00885	17.383653	23.064653	52.821297	23.112563	1.047099	-0.1	36.970517	1.674924	22.341239	-1.724138	-0.017241	0.982759	98.275862	58.691827	0.916534	42.156968	-70.454545	6.080273	5.089333	4.616596	6.032014	4.76	6	6.15	7.066942	-7.066942	4.76	6.218566	6.594299	4.8225	5.441935	0	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	5.8375	5.95	5.866667	5.825	0.350224	0.989737	6.322857	2.749345	5.698571	0.048022	0.233238	6.370879	0.0544	0.323602	5.677232	0.5	-38,628,928.639821	530,631.044505	-14,916,956
2016-01-27T00:00:00	ZYLOG	INE225I01026	EQ	5.5	5.6	5.45	5.45	87,562	1,440	CASH	NSE	2,016	jan	30.742975	189.712736	1	11.05	1.027523	6.95	987	3.05	965	30.52	0.15	145.3	null	null	1.389329	6	0.672522	116.381231	232.758166	5	1.695616	0.736397	-0.740077	116.376935	2.334524	-1.100451	0.999963	48.405339	44.636772	1.026282	57.142857	-0.333333	-96.581197	8.041152	11.988095	51.987475	27.425463	1.222306	-0.6	34.896704	1.555286	20.062657	-9.917355	-0.099174	0.900826	90.082645	54.020576	0.966183	34.776566	-92.307692	6.061378	5.112602	4.695484	5.97254	4.843333	6.125	6.275	6.972926	-6.972926	4.843333	6.021699	6.502797	4.971667	5.486452	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	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	5.5	5.525	5.5	5.4875	0.460662	0.989138	6.041429	0.018889	6.037143	0.00033	0.208806	6.041758	0.0436	0.318345	5.841191	0.25	-38,716,490.639821	446,228.985604	-15,004,518
2016-01-28T00:00:00	ZYLOG	INE225I01026	EQ	5.2	5.6	5.2	5.2	190,625	1,440	CASH	NSE	2,016	jan	30.665853	195.811461	1	10.8	1.076923	6.95	987	3.05	966	29.12	0.4	147.45	null	null	1.380808	6	0.468517	90.638879	181.272242	5	1.648659	0.716003	-0.883455	90.633363	2.280351	-1.885642	0.999939	45.097267	44.394707	0.897436	-50	0	-127.741935	-0.488178	2.092332	49.18413	30.516763	1.384998	-1.15	31.821078	1.444195	17.277552	-18.110236	-0.181102	0.818898	81.889764	49.755911	1.003845	33.327146	-100	6.01108	5.11824	4.777419	5.912619	4.915	6.075	6.225	6.851092	-6.851092	4.915	5.8029	6.371693	5.113542	5.509462	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.3	5.4	5.333333	5.3	0.395784	0.987916	5.72	-2.749345	6.344286	-0.048022	0.259615	5.671978	0.0674	0.324177	6.234181	0.4	-38,907,115.639821	310,481.19009	-15,195,143
2016-01-29T00:00:00	ZYLOG	INE225I01026	EQ	4.95	5.2	4.95	4.95	157,776	1,440	CASH	NSE	2,016	jan	30.949661	202.470156	1	10.15	1.050505	6.95	987	3.05	967	25.74	0.25	149.35	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	42.360231	44.41533	0.742308	-57.142857	0	-159.335288	-8.285549	6.778758	47.973695	34.407806	1.53607	-1.7	30.039106	1.341038	14.118508	-25.56391	-0.255639	0.744361	74.43609	45.857226	1.02915	31.894013	-100	5.932469	5.107386	4.849355	5.85431	4.978333	5.95	6.1	6.685983	-6.685983	4.978333	5.564177	6.206432	5.245625	5.51172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.0125	5.075	5.033333	5.0125	0.417199	0.987225	5.372857	-5.417452	6.605714	-0.094835	0.353553	5.278022	0.125	0.318879	6.442001	0.25	-39,064,891.639821	176,520.983735	-15,352,919
2016-02-01T00:00:00	ZYLOG	INE225I01026	EQ	5	5	4.75	4.75	232,842	1,440	CASH	NSE	2,016	feb	31.006061	209.872209	1	9.75	1.052632	6.95	987	3.15	968	23.75	0.25	151.05	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	40.282457	44.733017	0.558974	-64.285714	-1	-154.553049	-14.085378	13.271392	46.533977	37.000966	1.626351	-2.2	28.330563	1.245249	10.531401	-31.654676	-0.316547	0.683453	68.345324	42.957311	1.042416	30.549031	-100	5.834611	5.084329	4.912419	5.799884	5.035	5.85	6	6.477665	-6.477665	5.035	5.315841	6.020924	5.365	5.496989	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.875	4.875	4.833333	4.8125	0.500257	0.986096	5.027143	-7.771909	6.801429	-0.136484	0.339706	4.890659	0.1154	0.313959	6.609666	0.25	-39,297,733.639821	31,585.628068	-15,585,761
2016-02-02T00:00:00	ZYLOG	INE225I01026	EQ	4.8	4.95	4.6	4.75	214,018	1,440	CASH	NSE	2,016	feb	30.468458	220.893057	1	9.55	1.076087	6.95	987	3.15	969	22.77	0.35	152.65	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	38.683022	45.192976	0.35641	-71.428571	-0.142857	-132.745962	-14.085378	17.890372	45.331283	37.463491	1.660183	-1.9	26.092998	1.156303	6.65948	-28.571429	-0.285714	0.714286	71.428571	42.957311	1.045556	32.823706	-94.339623	5.744458	5.062759	4.995333	5.751329	5.088333	5.85	5.925	6.235792	-6.235792	5.088333	5.090452	5.854592	5.469583	5.478602	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	4.775	4.775	4.766667	4.7625	0.068714	0.984225	4.747143	-9.384708	6.895714	-0.165275	0.271293	4.581868	0.0736	0.316533	6.663862	0.35	-39,328,307.639821	-40,305.619983	-15,585,761
2016-02-03T00:00:00	ZYLOG	INE225I01026	EQ	4.75	4.8	4.55	4.55	160,576	1,440	CASH	NSE	2,016	feb	29.468435	233.696942	1	9.35	1.054945	6.95	987	3.3	970	21.84	0.25	154.05	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	37.307857	45.747164	0.125641	-78.571429	-0.8	-119.310853	-19.955893	19.430712	20.832108	36.463276	1.591598	-1.8	24.598532	1.07371	2.334167	-28.346457	-0.283465	0.716535	71.653543	40.022053	1.03885	19.936215	-100	5.636449	5.029678	5.091617	5.70693	5.135	5.75	5.9	5.974065	-5.974065	5.135	4.886302	5.669384	5.556875	5.443871	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	4.6625	4.675	4.633333	4.6125	0.104396	0.982119	4.495714	-10.435552	6.89	-0.184176	0.22	4.311538	0.0484	0.311781	6.852331	0.25	-39,488,883.639821	-117,143.892369	-15,746,337
2016-02-04T00:00:00	ZYLOG	INE225I01026	EQ	4.55	4.75	4.4	4.75	96,835	1,440	CASH	NSE	2,016	feb	28.284535	248.830368	1	9.15	1.079545	6.95	987	3.45	971	20.9	0.35	155.5	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	36.359781	46.485455	-0.065385	-85.714286	0.571429	-100.803958	-11.733871	24.034796	10.663027	36.971515	1.627913	-1.3	22.643232	0.997016	-1.207386	-21.487603	-0.214876	0.785124	78.512397	44.133064	1.025499	29.045332	-87.719298	5.562379	5.011634	5.19496	5.670239	5.183333	5.75	5.825	5.717733	-5.717733	5.183333	4.740736	5.540778	5.625417	5.419032	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.6125	4.575	4.633333	4.6625	0.279311	0.979046	4.39	-10.179577	6.724286	-0.17956	0.126491	4.21044	0.016	0.314511	6.621284	0.35	-39,392,048.639821	-107,117.149948	-15,649,502
2016-02-05T00:00:00	ZYLOG	INE225I01026	EQ	4.95	4.95	4.8	4.95	119,712	1,440	CASH	NSE	2,016	feb	27.32109	266.781922	1	9.75	1.03125	6.95	987	3.6	972	23.76	0.15	157	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	34.807588	46.835093	-0.216667	-85.714286	0	-63.934426	-4.053233	14.629079	10.328747	35.247355	1.511633	-0.8	26.250749	1.125801	-3.975535	-13.913043	-0.13913	0.86087	86.086957	47.973384	1.008126	34.544568	-80.701754	5.519151	5.007658	5.298283	5.641623	5.233333	5.6	5.825	5.454187	-5.454187	5.233333	4.677562	5.462224	5.674167	5.403978	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	-100	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	4.9125	4.875	4.9	4.9125	1.559011	0.976393	4.432857	-8.586177	6.395714	-0.150989	0.126491	4.281868	0.016	0.306332	6.188518	0.2	-39,272,336.639821	-55,187.196235	-15,529,790
2016-02-08T00:00:00	ZYLOG	INE225I01026	EQ	5.15	5.15	5.05	5.15	45,261	1,440	CASH	NSE	2,016	feb	26.686439	280.195923	1	10.2	1.019802	6.95	987	3.75	973	26.0075	0.1	158.55	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	32.748097	46.013935	-0.326282	-85.714286	0	-29.593496	3.118714	5.974712	12.801463	33.561811	1.403659	-0.8	29.777471	1.245387	-5.949042	-13.445378	-0.134454	0.865546	86.554622	51.559357	0.988851	44.788053	-61.538462	5.503926	5.016841	5.375185	5.621406	5.285	5.45	5.375	5.243349	-5.243349	5.285	4.699932	5.427837	5.702083	5.398602	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	5.125	5.1	5.116667	5.125	1.499088	0.973234	4.541429	-6.718604	6.072857	-0.117802	0.203961	4.423626	0.0416	0.298737	5.800709	0.2	-39,227,075.639821	-14,524.87915	-15,484,529
2016-08-19T00:00:00	ZYLOG	INE225I01026	EQ	2.9	3.2	2.9	3.1	12,036	1,440	CASH	NSE	2,016	aug	26.315465	302.094151	1	6.1	1.103448	6.95	987	3.1	1,003	9.28	0.3	157.9	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	33.968063	46.122012	-0.495192	-100	0.666667	-247.930283	-41.437579	49.827617	13.083141	56.303186	3.453398	-2.6	18.854101	1.15643	-9.115044	-45.614035	-0.45614	0.54386	54.385965	29.281211	0.954131	29.976226	-93.939394	5.233145	4.893174	5.414552	5.591028	5.263333	4.575	4.55	5.15	-5.15	5.263333	4.533923	5.024343	5.70125	5.257634	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.025	3.05	3.066667	3.075	1.16545	0.974537	4.122857	-8.333619	6.027143	-0.146484	0.728011	3.976374	0.53	0.438112	14.132661	2.25	-39,223,063.639821	4,706.694126	-15,496,565
2016-08-22T00:00:00	ZYLOG	INE225I01026	EQ	3	3.1	3	3.1	4,490	1,440	CASH	NSE	2,016	aug	26.096642	314.333416	1	6.1	1.033333	6.95	987	3.1	1,004	9.3	0.1	157.1	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	35.100888	45.636464	-0.673077	-71.428571	1	-196.762325	-41.437579	49.827617	13.237275	55.331682	3.206727	-2.35	18.528776	1.073828	-12.526843	-43.119266	-0.431193	0.568807	56.880734	29.281211	0.907451	32.802097	-93.939394	4.987298	4.777485	5.406631	5.554443	5.236667	4.525	4.55	5.15	-5.15	5.236667	4.222564	4.670206	5.674792	5.118065	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	3.05	3.05	3.066667	3.075	1.178855	0.977624	3.754286	-9.690876	5.974286	-0.170769	0.915096	3.583516	0.8374	0.413962	13.3536	0.1	-39,218,573.639821	13,574.911	-15,496,565
2016-08-23T00:00:00	ZYLOG	INE225I01026	EQ	3.05	3.25	3	3.2	37,905	1,440	CASH	NSE	2,016	aug	25.976742	-35.397367	1	6.25	1.083333	6.95	987	3.1	1,004	9.75	0.25	156.25	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	35.763616	44.567526	-0.817949	-71.428571	0.6	-146.447294	-38.06266	44.379078	16.539487	52.875334	2.977675	-2	20.369813	1.147126	-15.405046	-38.461538	-0.384615	0.615385	61.538462	30.96867	0.852401	35.079145	-90.909091	4.776781	4.675712	5.366197	5.517603	5.208333	4.525	4.55	4.7	-4.7	5.208333	3.878314	4.378419	5.62625	4.986667	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.125	3.125	3.15	3.1625	1.13143	0.97988	3.452857	-10.709344	5.911429	-0.189121	0.941807	3.263736	0.887	0.40225	12.570314	0.25	-39,195,830.639821	23,205.144176	-15,458,660
2016-08-24T00:00:00	ZYLOG	INE225I01026	EQ	3.15	3.35	3.05	3.1	56,937	1,440	CASH	NSE	2,016	aug	25.999007	-26.773735	1	6.4	1.098361	6.95	987	3.1	1,006	10.2175	0.3	155.1	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	36.116606	43.661635	-0.938782	-71.428571	-0.166667	-112.12769	-39.614392	40.705471	38.362513	50.006483	2.764984	-1.85	21.073174	1.165189	-17.934117	-37.373737	-0.373737	0.626263	62.626263	30.192804	0.790607	33.686335	-93.939394	4.573502	4.574053	5.304615	5.465043	5.17	4.4	4.55	4.34	-4.34	5.17	3.561613	4.105776	5.558333	4.850645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	3.1625	3.2	3.166667	3.15	1.087673	0.98189	3.227143	-10.89767	5.73	-0.192527	0.810925	3.034615	0.6576	0.394946	12.740209	0.3	-39,233,788.639821	12,957.681005	-15,515,597
2016-08-25T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.2	3	3.15	29,731	1,440	CASH	NSE	2,016	aug	26.439818	-19.190854	1	6.2	1.066667	6.95	987	3.1	1,006	9.6	0.2	153.8	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	36.501624	42.453482	-1.026923	-71.428571	0.25	-93.072989	-37.756034	41.506868	22.775926	49.06891	2.617485	-1.6	20.283074	1.081961	-19.932811	-33.684211	-0.336842	0.663158	66.315789	31.121983	0.724433	32.368296	-90.740741	4.395716	4.482179	5.230385	5.405793	5.126667	4.275	4.25	4.052	-4.052	5.126667	3.313686	3.877797	5.4725	4.720323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.1125	3.1	3.116667	3.125	1.087059	0.984256	3.06	-10.77012	5.532857	-0.19022	0.04	2.86978	0.0016	0.381022	12.095928	0.2	-39,218,923.139821	12,317.497798	-15,485,866
2016-08-26T00:00:00	ZYLOG	INE225I01026	EQ	3	3.2	3	3.05	26,547	1,440	CASH	NSE	2,016	aug	27.63721	-23.174341	1	6.2	1.066667	6.95	987	3.05	1,008	9.6	0.2	152.2	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	36.859142	40.978204	-1.089103	-57.142857	0.25	-79.6704	-39.490778	41.506868	24.181287	47.164535	2.430522	-1.7	19.495883	1.004678	-21.541778	-35.789474	-0.357895	0.642105	64.210526	30.254611	0.654826	30.050924	-94.444444	4.222458	4.38978	5.156319	5.326503	5.073333	4.125	4.25	3.8216	-3.8216	5.073333	3.131178	3.662311	5.369375	4.586344	0	0	0	0	0	0	0	0	0	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	3.0625	3.1	3.083333	3.075	0.023536	0.986288	2.904286	-10.636381	5.345714	-0.187802	0.05099	2.716484	0.0026	0.368092	12.068577	0.2	-39,232,196.639821	6,712.445777	-15,512,413
2016-08-29T00:00:00	ZYLOG	INE225I01026	EQ	3.15	3.15	3	3.05	13,136	1,440	CASH	NSE	2,016	aug	29.431715	-21.435163	1	6.15	1.05	6.95	987	3.05	1,009	9.45	0.15	150.4	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	37.191122	39.775676	-1.125	-57.142857	-0.666667	-69.398907	-39.490778	41.506868	28.472529	45.731018	2.256913	-1.5	18.903326	0.932915	-22.727273	-32.967033	-0.32967	0.67033	67.032967	30.254611	0.58323	28.249948	-93.478261	4.065955	4.303343	5.083317	5.233875	5.013333	4.1	4.05	3.63728	-3.63728	5.013333	3.00875	3.476401	5.251875	4.455806	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	3.0875	3.075	3.066667	3.0625	0.227892	0.988002	2.781429	-10.374644	5.161429	-0.183077	0.05831	2.598352	0.0034	0.352514	11.557824	0.15	-39,236,575.306488	2,416.035486	-15,512,413
2016-08-30T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.15	3.05	3.15	5,671	1,440	CASH	NSE	2,016	aug	29.913659	-18.902616	1	6.2	1.032787	6.95	987	3.05	1,009	9.6075	0.1	148.5	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	37.49939	38.890923	-1.146795	-50	0.5	-57.338207	-35.123231	41.506868	33.524998	44.754418	2.095705	-1.6	18.49964	0.866278	-23.701643	-33.684211	-0.336842	0.663158	66.315789	32.438384	0.511454	46.469647	-88.888889	3.937252	4.228934	5.015242	5.140928	4.95	4.1	4.025	3.489824	-3.489824	4.95	2.948332	3.334943	5.123333	4.335591	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.1125	3.1	3.116667	3.125	0.446082	0.989333	2.71	-9.886531	4.975714	-0.174286	0.044721	2.535714	0.002	0.334477	10.618316	0.1	-39,230,904.306488	2,243.182595	-15,506,742
2016-08-31T00:00:00	ZYLOG	INE225I01026	EQ	3.15	3.15	3	3	74,514	1,440	CASH	NSE	2,016	aug	31.256001	-16.726995	1	6.15	1.05	6.95	987	3	1,011	9.45	0.15	146.2	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	37.860236	38.271629	-1.147115	-7.142857	-1	-55.935382	-38.246638	42.551234	41.392056	44.373563	1.996012	-1.95	17.882738	0.804401	-24.35688	-39.393939	-0.393939	0.606061	60.606061	30.876681	0.439346	41.006525	-95.555556	3.802614	4.149648	4.950467	5.013069	4.873333	4.075	4.025	3.371859	-3.371859	4.873333	2.916678	3.187382	4.986042	4.209785	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.075	3.075	3.05	3.0375	0.354946	0.990544	2.622857	-9.562352	4.812857	-0.168462	0.06	2.454396	0.0036	0.3213	10.710001	0.15	-39,305,418.306488	-21,740.455641	-15,581,256
2016-09-01T00:00:00	ZYLOG	INE225I01026	EQ	3	3.1	3	3	22,512	1,440	CASH	NSE	2,016	sep	31.415257	-9.761142	1	6.1	1.033333	6.95	987	3	1,012	9.3	0.1	143.65	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	38.195307	37.751582	-1.152564	-7.142857	0	-52.176707	-38.246638	42.551234	55.093989	43.336046	1.853439	-2.15	17.464615	0.746944	-25.224467	-41.747573	-0.417476	0.582524	58.252427	30.876681	0.367741	34.025842	-95.555556	3.681446	4.075477	4.882497	4.86564	4.788333	4.075	4.025	3.277487	-3.277487	4.788333	2.901588	3.061943	4.842917	4.088925	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	80	80	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.025	3.05	3.033333	3.025	0.005782	0.991527	2.585714	-8.807659	4.6	-0.154945	0.054772	2.430769	0.003	0.305493	10.183096	0.1	-39,327,930.306488	-36,738.448044	-15,581,256
2016-09-02T00:00:00	ZYLOG	INE225I01026	EQ	2.95	3.05	2.95	3	28,232	1,440	CASH	NSE	2,016	sep	30.830691	-3.142442	1	6	1.033898	6.95	987	3	1,013	8.9975	0.1	140.85	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	38.589692	37.474737	-1.163141	-7.142857	0.5	-51.589974	-38.246638	43.716693	71.484281	43.499723	1.771051	-0.1	17.035657	0.693591	-26.331447	-3.225806	-0.032258	0.967742	96.774194	30.876681	0.297306	37.917996	-95.555556	3.572573	4.006091	4.808548	4.699201	4.695	4.075	4.025	3.20199	-3.20199	4.695	2.897748	2.956097	4.695833	3.973548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2.9875	3	3	3	0.372351	0.992419	2.57	-7.988135	4.394286	-0.14033	0.05831	2.42967	0.0034	0.290815	9.693827	0.1	-39,327,930.306488	-39,534.131477	-15,581,256
2016-09-06T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.2	2.95	3.1	27,540	1,440	CASH	NSE	2,016	sep	30.037846	6.126357	1	6.15	1.084746	6.95	987	3	1,013	9.44	0.25	137.9	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	38.324468	36.566028	-1.197436	-7.142857	-0.4	-38.888889	-32.918357	34.876564	65.884753	40.801626	1.644547	0	19.700547	0.794049	-27.972447	0	0	1	100	33.540822	0.229193	35.345078	-91.111111	3.487398	3.947634	4.709151	4.539025	4.596667	4.075	4.025	2.9	2.9	4.596667	2.913484	2.885702	4.547083	3.870645	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.1125	3.075	3.083333	3.0875	0.113219	0.993236	2.652857	-6.246192	4.075714	-0.109451	0.063246	2.543407	0.004	0.287899	9.28708	0.25	-39,322,422.306488	-35,331.262747	-15,553,716
2016-09-07T00:00:00	ZYLOG	INE225I01026	EQ	2.95	3.1	2.95	3.05	34,201	1,440	CASH	NSE	2,016	sep	29.264978	12.938674	1	6.05	1.050847	6.95	987	3	1,013	9.145	0.15	134.6	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	38.07819	35.413143	-1.074679	-7.142857	0.666667	-47.283407	-34.282218	34.876564	46.282585	39.229387	1.52708	-0.15	18.941411	0.737331	-25.871914	-4.6875	-0.046875	0.953125	95.3125	32.858891	0.163366	38.520225	-93.333333	3.405004	3.889722	4.571247	4.349531	4.486667	4.075	4.025	2.906	2.906	4.486667	2.936475	2.819223	4.3975	3.77086	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	3.025	3.033333	3.0375	0.045446	0.994058	2.798571	-3.784821	3.658571	-0.066154	0.04	2.732418	0.0016	0.27805	9.116377	0.15	-39,311,021.973154	-26,772.595593	-15,587,917
2016-09-08T00:00:00	ZYLOG	INE225I01026	EQ	2.9	3.15	2.9	3.1	19,558	1,440	CASH	NSE	2,016	sep	28.469157	16.874249	1	6.05	1.086207	6.95	987	3	1,013	9.135	0.25	131.05	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	37.957547	35.962805	-0.961218	-100	0.8	-50.628931	-31.405063	36.389186	38.570929	37.985457	1.468003	0	17.71611	0.684665	-23.790259	0	0	1	100	34.297469	0.100402	44.349505	-55.555556	3.337663	3.838772	4.393876	4.158626	4.368333	3.1	3.125	3.2	-3.2	4.368333	2.966102	2.774341	4.246875	3.681398	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	3.025	3.05	3.0625	0.002226	0.994496	3.04	-0.371473	3.124286	-0.006484	0.044721	3.033516	0.002	0.276046	8.904709	0.25	-39,299,287.173154	-17,103.650339	-15,568,359
2016-09-09T00:00:00	ZYLOG	INE225I01026	EQ	3	3.15	3	3.05	34,171	1,440	CASH	NSE	2,016	sep	27.691217	20.138526	1	6.15	1.05	6.65	988	3	1,013	9.45	0.15	127.15	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	37.845521	36.473204	-0.869872	-71.428571	0.333333	-19.811321	-32.952148	36.389186	44.782488	36.461404	1.363145	-0.1	17.005304	0.63576	-22.097378	-3.174603	-0.031746	0.968254	96.825397	33.523926	0.040119	46.451907	-66.666667	3.271499	3.787884	4.231188	3.946645	4.238333	3.1	3.125	3.194	-3.194	4.238333	2.991575	2.73023	4.094583	3.596344	0	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	3.05	3.075	3.066667	3.0625	-0.00199	0.994835	3.034286	-0.390361	3.122857	-0.006813	0.037417	3.027473	0.0014	0.267043	8.755498	0.15	-39,310,677.506488	-15,217.492402	-15,602,530
2016-09-12T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.1	2.95	3.05	18,329	1,440	CASH	NSE	2,016	sep	26.939973	25.123231	1	6.05	1.050847	6.35	989	3	1,013	9.145	0.15	123.55	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	37.860682	36.812149	-0.7625	-71.428571	-0.333333	-72.916667	-32.952148	38.057775	42.897868	36.331844	1.315778	0	16.300967	0.590348	-19.934641	0	0	1	100	33.523926	-0.017341	51.373281	-66.666667	3.212675	3.740278	4.064653	3.784073	4.118333	3.1	3.125	3.18812	-3.18812	4.118333	3.010568	2.695831	3.949583	3.519677	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.05	3.025	3.033333	3.0375	-0.003118	0.995083	3.03	-0.396657	3.12	-0.006923	0.024495	3.023077	0.0006	0.258682	8.481393	0.15	-39,304,567.839821	-11,118.489088	-15,602,530
2016-09-14T00:00:00	ZYLOG	INE225I01026	EQ	3.05	3.2	3	3.2	37,991	1,440	CASH	NSE	2,016	sep	26.27522	31.116973	1	6.2	1.066667	6.05	990	3	1,013	9.6	0.2	120.4	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	37.347412	36.732009	-0.662179	-71.428571	0.75	108.024691	-23.278295	30.674905	42.882205	34.292375	1.221794	0.15	18.192645	0.648181	-17.758295	4.918033	0.04918	1.04918	104.918033	38.360852	-0.070942	58.614018	-33.333333	3.179249	3.705421	3.897471	3.695804	4.013333	3.1	3.125	2.9	2.9	4.013333	3.041303	2.697089	3.819792	3.46043	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.1125	3.1	3.133333	3.15	0.210927	0.995587	3.08	0.044074	3.07	0.000769	0.05831	3.080769	0.0034	0.254491	7.95284	0.2	-39,266,576.839821	3,657.193094	-15,564,539
2016-09-15T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.2	2.95	3	89,282	1,440	CASH	NSE	2,016	sep	25.784204	35.790808	1	6.15	1.084746	5.95	992	3	1,020	9.44	0.25	117.35	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	37.009401	36.755513	-0.572115	-71.428571	-0.8	-34.666667	-30.535819	32.615257	27.327224	33.28824	1.184523	-0.15	16.91449	0.601882	-15.740741	-4.761905	-0.047619	0.952381	95.238095	34.73209	-0.122066	54.22199	-66.666667	3.12511	3.65991	3.760919	3.593247	3.911667	3.1	3.05	2.906	2.906	3.911667	3.05627	2.665985	3.702708	3.395054	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	3.0875	3.075	3.05	3.0375	0.395489	0.996523	3.064286	-0.031481	3.071429	-0.000549	0.067823	3.063736	0.0046	0.25417	8.472337	0.25	-39,320,146.039821	-7,675.427204	-15,653,821
2016-09-16T00:00:00	ZYLOG	INE225I01026	EQ	3	3.05	2.95	3	21,943	1,440	CASH	NSE	2,016	sep	25.489982	43.566927	1	6	1.033898	5.95	992	3	1,021	8.9975	0.1	114.6	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	36.695534	36.777338	-0.491667	28.571429	0	-128.735632	-30.535819	32.615257	27.856296	32.310386	1.099914	0	16.417621	0.558891	-13.849765	0	0	1	100	34.73209	-0.170607	53.544304	-66.666667	3.07721	3.617336	3.624124	3.512753	3.82	3.1	3.05	2.91188	2.91188	3.82	3.055272	2.642725	3.597083	3.336237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3	3	3	3	0.278964	0.996214	3.058571	0.012592	3.055714	0.00022	0.073485	3.058791	0.0054	0.243158	8.105265	0.1	-39,320,146.039821	-11,613.733034	-15,653,821
2016-09-19T00:00:00	ZYLOG	INE225I01026	EQ	2.95	3.1	2.95	3	52,129	1,440	CASH	NSE	2,016	sep	25.356462	49.583888	1	6.05	1.050847	5.7	993	3	1,022	9.145	0.15	111.65	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	36.106267	36.648695	-0.429167	28.571429	0.333333	-81.395349	-30.535819	28.445801	37.180024	30.846635	1.021349	0	17.18395	0.56897	-12.35012	0	0	1	100	34.73209	-0.216497	51.73138	-66.666667	3.03497	3.577507	3.517608	3.429532	3.721667	3.1	3.05	2.917642	2.917642	3.721667	3.04494	2.626261	3.501875	3.283333	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.025	3.016667	3.0125	0.20574	0.996286	3.042857	-0.094444	3.064286	-0.001648	0.07746	3.041209	0.006	0.236504	7.883461	0.15	-39,337,522.373154	-17,697.897568	-15,653,821
2016-09-20T00:00:00	ZYLOG	INE225I01026	EQ	3.05	3.05	2.9	3	57,294	1,440	CASH	NSE	2,016	sep	25.339697	55.733489	1	5.95	1.051724	5.45	994	3	1,023	8.845	0.15	108.95	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	35.726476	36.612933	-0.361859	-21.428571	-0.333333	-130.864198	-30.535819	30.789191	34.128911	30.962311	0.998395	0	16.384585	0.528329	-10.618886	0	0	1	100	34.73209	-0.259701	50.538988	-66.666667	2.997859	3.540249	3.431062	3.364308	3.631667	3.1	3.05	3.2	-3.2	3.631667	3.03144	2.615656	3.418125	3.236774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	2.975	2.983333	2.9875	0.207293	0.996367	3.028571	-0.188887	3.071429	-0.003297	0.08	3.025275	0.0064	0.230325	7.677499	0.15	-39,318,424.373154	-12,501.337826	-15,653,821
2016-09-21T00:00:00	ZYLOG	INE225I01026	EQ	2.95	3	2.85	2.95	78,751	1,440	CASH	NSE	2,016	sep	25.387702	62.122329	1	5.85	1.052632	5.2	995	2.95	1,024	8.55	0.15	106.45	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	35.54223	36.701233	-0.296795	-28.571429	0	-200	-32.677282	33.147033	29.116968	31.075424	0.977081	-0.15	15.602933	0.490591	-8.890169	-4.83871	-0.048387	0.951613	95.16129	33.661359	-0.300524	52.957606	-71.428571	2.959148	3.502168	3.3564	3.305068	3.548333	3.075	3.025	3.194	-3.194	3.548333	3.012839	2.601013	3.345	3.192796	0	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	2.9375	2.925	2.933333	2.9375	-0.038538	0.996176	3.017143	-0.163702	3.054286	-0.002857	0.02	3.014286	0.0004	0.224587	7.613135	0.15	-39,292,174.039821	-886.608432	-15,732,572
2016-09-22T00:00:00	ZYLOG	INE225I01026	EQ	3	3	2.85	3	23,019	1,440	CASH	NSE	2,016	sep	25.456756	68.126001	1	5.85	1.052632	5.15	1,002	2.95	1,024	8.55	0.15	104.25	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	35.371144	36.783226	-0.237179	-35.714286	0	-129.855072	-28.413975	33.147033	36.061727	29.556902	0.90729	-0.05	14.840485	0.455549	-7.233627	-1.639344	-0.016393	0.983607	98.360656	35.793013	-0.338603	57.675244	-57.142857	2.931476	3.46977	3.2882	3.267161	3.475	3.075	3.025	3.18024	-3.18024	3.475	2.998672	2.600867	3.28125	3.157419	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	2.9625	2.925	2.95	2.9625	0.056879	0.995926	3.002857	-0.289625	3.068571	-0.005055	0.02	2.997802	0.0004	0.21926	7.30866	0.15	-39,269,155.039821	11,269.699814	-15,709,553
2016-09-23T00:00:00	ZYLOG	INE225I01026	EQ	2.9	3.05	2.9	3.05	63,759	1,440	CASH	NSE	2,016	sep	25.547883	68.785695	1	5.95	1.051724	5.15	1,002	2.95	1,024	8.845	0.15	102.35	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	34.850799	36.720245	-0.175962	-35.714286	1	-39.215686	-24.118881	28.086306	44.367512	28.079242	0.842483	-0.05	15.765011	0.47301	-5.475763	-1.612903	-0.016129	0.983871	98.387097	37.940559	-0.373656	58.297022	-42.857143	2.913788	3.442688	3.244785	3.244289	3.411667	3.075	3.025	3.16703	-3.16703	3.411667	2.996363	2.613297	3.22625	3.13	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	2.975	2.975	3	3.0125	0.790628	0.995246	3.001429	-0.333697	3.077143	-0.005824	0.031623	2.995604	0.001	0.214313	7.026645	0.15	-39,205,396.039821	35,505.171386	-15,645,794
2016-09-26T00:00:00	ZYLOG	INE225I01026	EQ	2.95	3.1	2.9	3.05	54,618	1,440	CASH	NSE	2,016	sep	25.642067	73.028073	1	6	1.068966	5.15	1,002	2.95	1,024	8.99	0.2	100.65	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	34.007856	36.166162	-0.102885	-35.714286	0.5	-14.141414	-24.118881	23.049603	51.357199	26.198557	0.782306	0	16.38355	0.489223	-3.276179	0	0	1	100	37.940559	-0.405786	66.115058	-42.857143	2.898875	3.417354	3.193192	3.225829	3.355	3.075	3.025	3.154349	-3.154349	3.355	3.002881	2.627521	3.179583	3.106667	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3	3.016667	3.025	0.790628	0.994454	2.998571	-0.390361	3.087143	-0.006813	0.037417	2.991758	0.0014	0.21329	6.993126	0.2	-39,178,087.039821	50,881.166903	-15,645,794
2016-09-27T00:00:00	ZYLOG	INE225I01026	EQ	2.9	3.1	2.9	3	19,466	1,440	CASH	NSE	2,016	sep	25.718633	71.27672	1	6	1.068966	5.15	1,002	2.95	1,024	8.99	0.2	98.9	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	33.225124	35.651657	-0.028526	-35.714286	0.5	-35.220126	-26.95246	23.049603	47.44516	24.435991	0.726427	-0.05	15.281311	0.454279	-0.932914	-1.639344	-0.016393	0.983607	98.360656	36.52377	-0.435425	64.473204	-57.142857	2.880211	3.390428	3.129885	3.203781	3.296667	3.075	3.025	3.142175	-3.142175	3.296667	3.007675	2.634091	3.140208	3.083763	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	2.975	3	3	3	0.755595	0.994149	2.995714	-0.352585	3.075714	-0.006154	0.037417	2.98956	0.0014	0.212341	7.078034	0.2	-39,178,087.039821	52,545.78626	-15,665,260
2016-09-28T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.1	2.9	2.95	40,559	1,440	CASH	NSE	2,016	sep	25.781242	61.526639	1	6	1.068966	5.15	1,002	2.95	1,029	8.99	0.2	97.3	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	32.498301	35.227924	-0.03109	-35.714286	-0.75	-58.064516	-29.776487	23.049603	47.000096	22.785152	0.674539	-0.25	14.248941	0.42183	-1.018694	-7.8125	-0.078125	0.921875	92.1875	35.111757	-0.462946	61.548895	-71.428571	2.858132	3.362013	3.0875	3.181016	3.243333	3.075	3.025	3.130488	-3.130488	3.243333	3.003193	2.633818	3.1075	3.061398	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.0125	3	2.983333	2.975	0.537914	0.992998	2.975714	-0.465911	3.081429	-0.008132	0.037417	2.967582	0.0014	0.21146	7.16812	0.2	-39,198,366.539821	41,997.309064	-15,705,819
2016-09-29T00:00:00	ZYLOG	INE225I01026	EQ	3.1	3.1	2.85	2.9	81,414	1,440	CASH	NSE	2,016	sep	25.832268	30.740632	1	5.95	1.087719	5.15	1,002	2.9	1,030	8.835	0.25	95.45	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	32.080705	34.963113	-0.035897	-71.428571	-0.8	-102.083333	-32.583312	26.651956	39.847775	22.552977	0.676358	-0.1	13.061123	0.3917	-1.179196	-3.333333	-0.033333	0.966667	96.666667	33.708344	-0.488679	54.322718	-85.714286	2.832949	3.332206	3.058846	3.14727	3.181667	3.05	3.025	3.119269	-3.119269	3.181667	2.986435	2.627433	3.080208	3.039247	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	2.9875	2.975	2.95	2.9375	0.885552	0.99311	2.952857	-0.54146	3.075714	-0.009451	0.05831	2.943407	0.0034	0.214212	7.386635	0.25	-39,247,214.939821	18,321.413024	-15,787,233
2016-09-30T00:00:00	ZYLOG	INE225I01026	EQ	2.85	3	2.75	2.75	68,301	1,440	CASH	NSE	2,016	sep	25.889762	-13.470147	1	5.75	1.090909	5.15	1,002	2.75	1,031	8.25	0.25	93.25	null	null	1.222025	3	-0.924302	7.85328	15.642632	2	1.011601	0.439333	0.381661	7.789352	1.658312	-0.412918	0.99186	32.172814	35.016748	-0.05609	-78.571429	-0.4	-233.333333	-40.293427	33.370239	33.202566	23.990242	0.728047	-0.25	11.985163	0.363721	-1.853028	-8.333333	-0.083333	0.916667	91.666667	29.853287	-0.513561	48.382153	-100	2.792459	3.294644	3.040192	3.082368	3.108333	2.975	2.975	3.108498	-3.108498	3.108333	2.946055	2.597463	3.058542	3.011398	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	2.8375	2.875	2.833333	2.8125	0.767143	0.987913	2.89	-0.906583	3.095714	-0.015824	0.102956	2.874176	0.0106	0.216769	7.882497	0.25	-39,315,515.939821	-14,761.900177	-15,855,534
2016-10-03T00:00:00	ZYLOG	INE225I01026	EQ	2.9	2.95	2.8	2.85	49,097	1,440	CASH	NSE	2,016	oct	25.993805	-26.416459	1	5.75	1.053571	3.2	1,005	2.75	1,031	8.26	0.15	90.95	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	32.258345	34.802878	-0.058974	-78.571429	-0.333333	-144.408252	-29.648235	33.370239	38.328654	22.400427	0.676043	-0.15	11.190916	0.337741	-1.954536	-5	-0.05	0.95	95	35.175882	-0.53675	45.073892	-77.777778	2.769335	3.265957	3.029038	3.039607	3.031667	2.975	2.975	3.1	-3.1	3.031667	2.905385	2.592123	3.04375	2.994731	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	2.875	2.875	2.866667	2.8625	0.589188	0.722821	2.861429	-1.032472	3.095714	-0.018022	0.086023	2.843407	0.0074	0.215571	7.563892	0.2	-39,331,881.606488	-32,161.2495	-15,806,437
2016-10-04T00:00:00	ZYLOG	INE225I01026	EQ	2.8	2.95	2.8	2.9	9,909	1,440	CASH	NSE	2,016	oct	26.156061	-31.368608	1	5.75	1.053571	3.2	1,005	2.75	1,031	8.26	0.15	90.75	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	32.337766	34.673583	-0.057692	-78.571429	0.666667	-103.355705	-24.559074	33.370239	35.676511	21.262357	0.627754	-0.1	10.622353	0.313617	-1.918159	-3.333333	-0.033333	0.966667	96.666667	37.720463	-0.557878	42.120255	-66.666667	2.755678	3.242347	3.018077	3.037196	3.025	2.9	2.975	3.079	-3.079	3.025	2.879147	2.599211	3.037083	2.986237	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	2.8625	2.875	2.883333	2.8875	0.589188	0.785038	2.872857	-0.742915	3.041429	-0.012967	0.067823	2.85989	0.0046	0.210887	7.271975	0.15	-39,328,578.606488	-35,304.460633	-15,796,528
2016-10-05T00:00:00	ZYLOG	INE225I01026	EQ	2.8	2.95	2.8	2.9	26,949	1,440	CASH	NSE	2,016	oct	26.329233	-29.736478	1	5.75	1.053571	3.2	1,005	2.75	1,031	8.26	0.15	90.55	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	32.411514	34.553524	-0.060256	-78.571429	0.666667	-88.888889	-24.559074	33.370239	40.981331	20.15936	0.582915	-0.05	10.071312	0.291215	-2.00726	-1.694915	-0.016949	0.983051	98.305085	37.720463	-0.576981	42.349193	-57.142857	2.744327	3.22026	3.009231	3.034826	3.018333	2.9	2.925	3.05926	-3.05926	3.018333	2.86721	2.607998	3.029375	2.978172	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	2.8625	2.875	2.883333	2.8875	0.589188	0.819466	2.864286	-0.755505	3.035714	-0.013187	0.05831	2.851099	0.0034	0.206538	7.122006	0.15	-39,319,595.606488	-30,522.596038	-15,796,528
2016-10-06T00:00:00	ZYLOG	INE225I01026	EQ	2.9	3	2.85	3	40,693	1,440	CASH	NSE	2,016	oct	26.4865	-22.880487	1	5.85	1.052632	3.2	1,019	2.75	1,031	8.55	0.15	90.35	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	31.927219	34.016743	-0.058333	-7.142857	0.666667	5.017921	-14.164427	25.631385	46.169443	19.092726	0.541278	0	11.302109	0.320414	-1.944444	0	0	1	100	42.917787	-0.59344	46.149471	-28.571429	2.747529	3.20605	3.003846	3.034225	3.011667	2.9	2.925	3.040704	-3.040704	3.011667	2.876923	2.636283	3.02125	2.976989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	2.9375	2.925	2.95	2.9625	0.811891	0.822463	2.884286	-0.579234	3.015714	-0.01011	0.08124	2.874176	0.0066	0.2025	6.749991	0.15	-39,278,902.606488	-12,843.824519	-15,755,835
2016-10-07T00:00:00	ZYLOG	INE225I01026	EQ	2.85	3.25	2.85	3	52,972	1,440	CASH	NSE	2,016	oct	26.618924	-15.423739	0	6.1	1.140351	3.2	1,019	2.75	1,031	9.2625	0.4	90.25	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	29.952187	32.839332	-0.048397	35.714286	0.375	118.309859	-14.164427	4.276777	46.267071	16.574309	0.502615	-0.05	18.055342	0.547528	-1.616356	-1.639344	-0.016393	0.983607	98.360656	42.917787	-0.607419	46.45664	-50	2.751381	3.192756	3.001154	3.033883	3.008333	2.9	3	2.75	2.75	3.008333	2.900163	2.663353	3.013958	2.976237	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	2.9875	3.05	3.033333	3.025	-0.09868	0.695311	2.904286	-0.402953	2.995714	-0.007033	0.06	2.897253	0.0036	0.216607	7.22023	0.4	-39,292,145.606488	-8,657.661214	-15,755,835
2016-10-10T00:00:00	ZYLOG	INE225I01026	EQ	3.05	3.15	3	3.1	40,584	1,440	CASH	NSE	2,016	oct	26.706559	-5.663238	0	6.15	1.05	3.2	1,019	2.75	1,031	9.45	0.15	90.2	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	28.118229	31.83023	-0.04391	35.714286	0.333333	154.601227	-4.090161	4.276777	54.205432	15.736063	0.466714	0.05	17.142192	0.508419	-1.464614	1.639344	0.016393	1.016393	101.639344	47.95492	-0.618401	50.222571	-30	2.768275	3.186772	2.999452	3.034325	3.006667	2.925	3	2.76	2.76	3.006667	2.939401	2.707327	3.0075	2.982151	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.075	3.075	3.083333	3.0875	-0.31846	0.686481	2.95	-0.062962	2.964286	-0.001099	0.074833	2.948901	0.0056	0.211849	6.833847	0.15	-39,278,617.606488	-1,853.716115	-15,715,251
2016-10-13T00:00:00	ZYLOG	INE225I01026	EQ	3.2	3.7	3.2	3.7	303,036	1,440	CASH	NSE	2,016	oct	26.601993	20.807506	1	6.9	1.15625	3.7	1,038	2.75	1,031	11.84	0.5	90.85	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	28.998989	32.185067	-0.016667	50	1	367.132867	33.7085	40.448869	77.148584	12.921059	0.433378	0.7	30.47378	1.022103	-0.550964	23.333333	0.233333	1.233333	123.333333	66.85425	-0.622583	66.862374	-0	2.859361	3.219884	3.009074	3.07218	3.028333	3.225	3.225	2.7698	2.7698	3.028333	3.054813	2.85658	3.004583	3.026882	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	-100	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.45	3.45	3.533333	3.575	0.135611	0.786848	3.14	1.139469	2.881429	0.01989	0.287054	3.15989	0.0824	0.239574	6.474982	0.6	-38,975,581.606488	97,518.781072	-15,412,215
2016-10-14T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.4	4.05	4.4	437,436	1,440	CASH	NSE	2,016	oct	26.303206	65.167193	1	8.45	1.08642	4.4	1,039	2.75	1,031	17.82	0.35	92.2	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	31.26823	33.059514	0.041987	57.142857	1	340.632603	54.477786	60.76836	86.341539	10.54989	0.402422	1.45	43.23267	1.649096	1.363731	49.152542	0.491525	1.491525	149.152542	77.238893	-0.616122	75.343497	-0	3.029982	3.29602	3.03839	3.225746	3.073333	3.575	3.575	2.807008	2.807008	3.073333	3.296888	3.115769	3.007917	3.115376	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	4.225	4.225	4.283333	4.3125	0.695579	0.95134	3.495714	3.389713	2.725714	0.059231	0.54626	3.554945	0.2984	0.272462	6.192315	0.7	-38,538,145.606488	268,490.004369	-14,974,779
2016-10-17T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.8	4.45	4.55	370,566	1,440	CASH	NSE	2,016	oct	25.808718	89.589797	1	9.25	1.078652	4.55	1,040	2.75	1,031	21.36	0.35	93.6	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	33.861679	33.934768	0.115385	64.285714	-0.428571	232.53833	57.547151	67.576511	89.785318	9.47938	0.373678	1.65	48.99292	1.931303	3.680982	56.896552	0.568966	1.568966	156.896552	78.773575	-0.599634	70.553497	-12.195122	3.20373	3.376922	3.08213	3.38384	3.12	3.65	3.775	2.902588	2.902588	3.12	3.616268	3.370838	3.018125	3.210645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.625	4.625	4.6	4.5875	0.651617	0.979359	3.857143	5.617069	2.578571	0.098352	0.640312	3.955495	0.41	0.281572	6.18839	0.4	-38,696,959.606488	263,492.868048	-14,604,213
2016-10-18T00:00:00	ZYLOG	INE225I01026	EQ	4.75	4.75	4.1	4.2	205,201	1,440	CASH	NSE	2,016	oct	25.0713	105.821961	1	8.85	1.158537	4.55	1,040	2.75	1,031	19.475	0.65	94.8	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	34.587615	33.906369	0.175321	64.285714	-0.846154	137.438643	34.721486	44.024787	77.626517	16.169753	0.696986	1.45	41.604938	1.793353	5.515225	52.727273	0.527273	1.527273	152.727273	67.360743	-0.577181	60.649388	-29.268293	3.317681	3.430024	3.131361	3.452632	3.16	3.65	3.775	3.054381	3.054381	3.16	3.897767	3.530932	3.03375	3.280323	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.45	4.425	4.35	4.3125	0.883448	0.98127	4.085714	6.892423	2.514286	0.120879	0.529528	4.206593	0.2804	0.307888	7.330668	0.65	-38,839,021.837257	192,293.069031	-14,809,414
2016-10-19T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.6	3.95	4.45	196,807	1,440	CASH	NSE	2,016	oct	24.346405	118.547822	1	8.55	1.164557	4.55	1,040	2.75	1,031	18.17	0.65	96.25	null	null	1.349749	5	-0.259389	42.819311	85.626944	4	1.492904	0.64836	-0.965773	42.807633	2.109502	3.723269	0.999727	34.635039	33.56667	0.252564	64.285714	0.384615	106.195715	41.267108	35.251553	69.430577	17.134744	0.797202	1.6	35.792375	1.665256	7.81746	56.140351	0.561404	1.561404	156.140351	70.633554	-0.548086	62.250776	-17.073171	3.452294	3.495829	3.187741	3.553232	3.208333	3.65	3.775	3.19403	3.19403	3.208333	4.133765	3.716155	3.055	3.363548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3	4.275	4.333333	4.3625	1.124927	0.982587	4.338571	8.185627	2.468571	0.143846	0.302324	4.482418	0.0914	0.332325	7.467969	0.65	-38,733,048.837257	179,403.372249	-14,612,607
2016-10-20T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.45	4.2	4.4	151,760	1,440	CASH	NSE	2,016	oct	23.907486	128.296624	1	8.65	1.059524	4.55	1,040	2.75	1,031	18.69	0.25	97.65	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	34.679076	33.37989	0.338141	64.285714	-0.2	89.0661	38.280648	35.251553	72.975165	16.19744	0.740259	1.5	33.834462	1.546309	10.300723	51.724138	0.517241	1.517241	151.724138	69.140324	-0.51395	65.499074	-19.512195	3.568006	3.554162	3.241945	3.632197	3.255	3.65	3.775	3.322508	3.322508	3.255	4.309292	3.868521	3.081875	3.44043	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.375	4.325	4.35	4.3625	1.225545	0.982732	4.53	8.942879	2.484286	0.157363	0.114018	4.687363	0.013	0.326444	7.419188	0.25	-38,641,992.837257	186,793.280634	-14,764,367
2016-10-21T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.5	4.2	4.35	128,849	1,440	CASH	NSE	2,016	oct	24.057247	137.014124	1	8.7	1.071429	4.55	1,040	2.75	1,031	18.9	0.3	98.9	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	34.826372	33.499593	0.413141	64.285714	0.166667	75.016903	35.20253	36.741227	70.18699	15.128014	0.687383	1.45	32.700969	1.485859	12.396615	50	0.5	1.5	150	67.601265	-0.476185	64.879154	-21.95122	3.666489	3.605507	3.29695	3.689558	3.296667	3.65	3.775	3.440707	3.440707	3.296667	4.419948	3.991713	3.114583	3.511075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.3375	4.35	4.35	4.35	0.829314	0.983894	4.66	9.170067	2.561429	0.161429	0.115758	4.821429	0.0134	0.324555	7.461044	0.3	-38,641,992.837257	172,835.217642	-14,893,216
2016-10-24T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.65	4.2	4.3	85,896	1,440	CASH	NSE	2,016	oct	24.947704	142.667891	1	8.85	1.107143	4.55	1,040	2.75	1,031	19.53	0.45	100.15	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	35.275772	33.767058	0.4875	64.285714	-0.444444	67.138643	32.037302	41.117967	73.082757	13.670039	0.638284	1.3	32.761913	1.529726	14.444444	43.333333	0.433333	1.433333	143.333333	66.018651	-0.436034	57.810122	-25	3.749276	3.650313	3.345375	3.73834	3.338333	3.7	3.8	3.54945	3.54945	3.338333	4.471682	4.089049	3.15375	3.575806	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.4125	4.425	4.383333	4.3625	-0.124385	0.985809	4.714286	8.684646	2.728571	0.152747	0.086023	4.867033	0.0074	0.333516	7.75618	0.45	-38,689,712.837257	136,229.172088	-14,979,112
2016-10-25T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.45	4.25	4.35	65,648	1,440	CASH	NSE	2,016	oct	25.530008	148.026561	1	8.7	1.047059	4.55	1,040	2.75	1,031	18.9125	0.2	101.4	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	35.693072	34.015419	0.55641	42.857143	0.5	55.743481	33.708631	41.117967	70.252217	13.067264	0.592692	1.35	31.31729	1.42046	16.236438	45	0.45	1.45	145	66.854315	-0.393872	51.439939	-22.5	3.830261	3.695454	3.387769	3.787219	3.38	3.725	3.8	3.649494	3.649494	3.38	4.487819	4.181645	3.200208	3.641075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.325	4.35	4.35	4.35	-0.214724	0.984993	4.751429	8.080734	2.905714	0.141978	0.05099	4.893407	0.0026	0.323979	7.447791	0.2	-38,689,712.837257	108,869.501444	-14,913,464
2016-10-26T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.5	3.95	4.2	122,511	1,440	CASH	NSE	2,016	oct	25.338359	158.570439	1	8.45	1.139241	4.55	1,040	2.75	1,031	17.775	0.55	102.55	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	34.686622	33.549068	0.610256	42.857143	-0.545455	35.64434	23.867297	21.602776	66.214956	17.858175	0.850357	1.1	27.700007	1.318998	17.571059	35.483871	0.354839	1.354839	135.483871	61.933649	-0.351476	51.296805	-30	3.884567	3.728005	3.438085	3.815032	3.418333	3.725	3.8	3.741535	3.741535	3.418333	4.466038	4.233631	3.25375	3.693978	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	4.2875	4.225	4.216667	4.2125	-0.798112	0.984835	4.714286	6.954471	3.128571	0.121978	0.067823	4.836264	0.0046	0.340123	8.098173	0.55	-38,700,850.200893	84,235.974892	-15,035,975
2016-10-27T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.25	4.05	4.05	56,512	1,440	CASH	NSE	2,016	oct	24.683453	167.313771	1	8.3	1.049383	4.55	1,040	2.75	1,031	17.2125	0.2	103.55	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	33.752062	32.83964	0.657372	42.857143	-0.5	16.760563	14.770093	21.602776	64.581808	17.085362	0.789617	0.35	26.501288	1.224784	18.710089	9.459459	0.094595	1.094595	109.459459	57.385047	-0.310349	52.942829	-38.461538	3.914673	3.748779	3.485585	3.827168	3.451667	3.775	3.825	3.826212	3.826212	3.451667	4.404278	4.249948	3.312917	3.734731	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.125	4.15	4.116667	4.1	-0.505033	0.98409	4.601429	5.255166	3.405714	0.091978	0.114018	4.693407	0.013	0.330114	8.150974	0.2	-38,757,362.200893	48,519.716312	-15,092,487
2016-10-28T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.35	4.05	4.2	27,452	1,440	CASH	NSE	2,016	oct	24.012248	179.222711	1	8.4	1.074074	4.55	1,040	2.75	1,031	17.6175	0.3	104.55	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	33.168435	31.560311	0.702885	28.571429	-0.5	20.698064	21.017061	25.581289	64.563978	15.969034	0.733216	-0.2	26.947683	1.2373	19.746083	-4.545455	-0.045455	0.954545	95.454545	60.50853	-0.269599	48.05422	-30.769231	3.960314	3.77789	3.544626	3.846423	3.485	3.775	3.825	3.904115	3.904115	3.485	4.340872	4.289422	3.378125	3.783011	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.2375	4.2	4.2	4.2	-0.445597	0.984369	4.508571	3.690779	3.67	0.064505	0.102956	4.573077	0.0106	0.327963	7.808653	0.3	-38,757,362.200893	29,497.63632	-15,065,035
2016-10-30T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.5	4.1	4.35	50,715	1,440	CASH	NSE	2,016	oct	23.501165	187.943423	1	8.6	1.097561	4.55	1,040	2.75	1,031	18.45	0.4	105.9	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	33.029242	30.573736	0.703205	28.571429	0.125	36.516357	26.795366	31.21974	64.781538	14.599337	0.680844	-0.2	27.852776	1.298921	19.460706	-4.395604	-0.043956	0.956044	95.604396	63.397683	-0.228491	48.332037	-25	4.019984	3.8148	3.6035	3.887969	3.53	3.825	3.9	3.975786	3.975786	3.53	4.306841	4.34915	3.450208	3.838817	0	0	0	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	4.3125	4.3	4.316667	4.325	-0.36319	0.984956	4.42	2.064273	3.951429	0.036044	0.11225	4.456044	0.0126	0.333109	7.657676	0.4	-38,744,683.450893	23,068.420748	-15,014,320
2016-11-01T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.65	4.2	4.55	130,801	1,440	CASH	NSE	2,016	nov	23.112786	200.544448	1	8.85	1.107143	4.55	1,051	2.75	1,031	19.53	0.45	107.45	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	33.270616	31.134803	0.65609	21.428571	0.777778	86.55914	33.754381	36.408476	66.407414	13.225042	0.632212	0.35	28.368684	1.356141	17.862129	8.333333	0.083333	1.083333	108.333333	66.87719	-0.186077	51.904318	-15.625	4.098551	3.862233	3.676425	3.95034	3.581667	4.125	4	4.041723	4.041723	3.581667	4.322406	4.435606	3.52875	3.904624	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	4.4	4.425	4.466667	4.4875	-0.156573	0.985778	4.358571	0.610712	4.22	0.010659	0.169115	4.369231	0.0286	0.341458	7.504577	0.45	-38,672,016.228671	41,462.546835	-14,883,519
2016-11-02T00:00:00	ZYLOG	INE225I01026	EQ	4.55	4.8	4.4	4.45	81,492	1,440	CASH	NSE	2,016	nov	22.754737	208.353458	1	9.2	1.090909	4.55	1,051	2.75	1,031	21.12	0.4	108.9	null	null	1.349749	5	-0.259389	42.819311	85.626944	4	1.492904	0.64836	-0.965773	42.807633	2.109502	3.723269	0.999727	33.836045	32.552137	0.59391	100	-0.25	152.564103	27.241221	41.186614	63.864108	12.131828	0.587054	0	29.1235	1.409274	15.935673	0	0	1	100	63.620611	-0.143766	48.904984	-41.176471	4.156699	3.900153	3.748986	3.991084	3.63	4.3	4.375	4.1	4.1	3.63	4.357619	4.490932	3.612917	3.960645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.55	4.6	4.55	4.525	-0.020519	0.986518	4.315714	-0.239256	4.37	-0.004176	0.177764	4.311538	0.0316	0.34564	7.767187	0.4	-38,733,135.228671	25,771.139613	-14,965,011
2016-11-03T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.65	4.05	4.05	182,276	1,440	CASH	NSE	2,016	nov	22.412348	221.526105	1	8.7	1.148148	4.55	1,051	2.75	1,031	18.8325	0.6	109.95	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	32.75941	33.310544	0.542949	35.714286	-0.666667	-69.651741	5.178657	18.763154	49.478899	17.57443	0.895122	-0.35	25.692711	1.308611	14.419476	-7.954545	-0.079545	0.920455	92.045455	52.589328	-0.104908	39.521058	-88.235294	4.158859	3.909821	3.833167	3.993679	3.665	4.3	4.375	4.8	-4.8	3.665	4.348142	4.464505	3.698125	3.987742	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3	4.35	4.25	4.2	1.633995	0.985356	4.248571	-0.610712	4.387143	-0.010659	0.177764	4.237912	0.0316	0.363808	8.982923	0.6	-38,915,411.228671	-40,987.812397	-15,147,287
2016-11-04T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.25	3.85	3.95	123,247	1,440	CASH	NSE	2,016	nov	22.112306	230.504765	1	8.1	1.103896	4.55	1,051	2.75	1,031	16.3625	0.4	110.95	null	null	1.322841	4	-0.690651	25.977311	51.935367	3	1.373716	0.596597	-0.723188	25.958056	1.987461	1.047111	0.999259	31.004391	32.796003	0.464744	-14.285714	-0.25	-186.511885	0.487655	8.189151	33.532165	20.102982	1.031184	-0.4	23.689189	1.215139	12.223908	-9.195402	-0.091954	0.908046	90.804598	50.243828	-0.070068	37.028433	-89.473684	4.147809	3.912413	3.905909	3.991908	3.698333	4.25	4.325	4.8	-4.8	3.698333	4.288829	4.420974	3.778542	4.006129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	4.025	4.05	4.016667	4	0.802487	0.984949	4.187143	-0.77439	4.362857	-0.013516	0.231517	4.173626	0.0536	0.366394	9.275785	0.4	-38,977,034.728671	-84,179.605274	-15,270,534
2016-11-07T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.15	3.9	3.95	42,610	1,440	CASH	NSE	2,016	nov	21.850955	240.492633	1	8.05	1.064103	4.55	1,051	2.75	1,031	16.185	0.25	111.9	null	null	1.322841	4	-0.690651	25.977311	51.935367	3	1.373716	0.596597	-0.723188	25.958056	1.987461	1.047111	0.999259	29.374731	32.004885	0.388782	-14.285714	-0.8	-149.180328	0.487655	8.189151	37.429115	19.100462	0.957528	-0.35	22.507828	1.128343	10.123519	-8.139535	-0.081395	0.918605	91.860465	50.243828	-0.038946	38.109051	-89.473684	4.137316	3.914838	3.966719	3.990298	3.73	4.25	4.325	4.762	-4.762	3.73	4.204739	4.380772	3.850417	4.022366	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	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.0375	4.025	4	3.9875	0.815703	0.98398	4.092857	-1.447827	4.421429	-0.025275	0.257682	4.067582	0.0664	0.35808	9.065309	0.25	-39,002,600.728671	-102,330.920063	-15,270,534
2016-11-08T00:00:00	ZYLOG	INE225I01026	EQ	3.9	4.15	3.9	4	45,855	1,440	CASH	NSE	2,016	nov	21.610386	251.372573	0	8.05	1.064103	4.55	1,051	2.75	1,031	16.185	0.25	112.85	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	27.861475	31.270276	0.317308	-14.285714	0.4	-114.529915	2.996449	8.189151	45.263373	18.12695	0.889133	-0.35	21.360649	1.047747	8.172363	-8.045977	-0.08046	0.91954	91.954023	51.498225	-0.010894	36.054834	-84.210526	4.133597	3.920332	4.021136	3.990671	3.761667	4.25	4.325	4.72552	-4.72552	3.761667	4.125064	4.352727	3.915	4.039785	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.9875	4.025	4.016667	4.0125	0.851192	0.983008	4.054286	-1.504455	4.395714	-0.026264	0.18868	4.028022	0.0356	0.35036	8.758993	0.25	-39,011,771.728671	-103,371.692471	-15,224,679
2016-11-09T00:00:00	ZYLOG	INE225I01026	EQ	3.8	4.1	3.4	4	95,992	1,440	CASH	NSE	2,016	nov	21.431168	272.822962	1	7.5	1.205882	4.55	1,051	2.75	1,031	13.94	0.7	113.8	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	26.967459	30.896916	0.244231	-35.714286	0.285714	-158.823529	2.996449	15.345248	35.214522	25.227508	1.325624	-0.2	18.515097	0.972908	6.213307	-4.761905	-0.047619	0.952381	95.238095	51.498225	0.014292	42.426286	-57.142857	4.129786	3.925472	4.090119	3.991029	3.793333	4.25	4.1	4.690499	-4.690499	3.793333	4.061869	4.326406	3.972917	4.055161	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.825	3.75	3.833333	3.875	0.115691	0.976638	4.021429	-1.542206	4.371429	-0.026923	0.037417	3.994505	0.0014	0.375334	9.38335	0.7	-38,943,206.014385	-72,583.672776	-15,224,679
2016-11-10T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.2	3.8	4.05	27,939	1,440	CASH	NSE	2,016	nov	21.393972	291.290456	1	8	1.105263	4.55	1,051	2.75	1,031	15.96	0.4	114.85	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	25.768561	30.522167	0.173077	-35.714286	-0.375	-71.138211	5.75213	10.182889	40.835194	23.316095	1.230936	0	19.006439	1.003415	4.352031	0	0	1	100	52.876065	0.037169	41.382398	-53.571429	4.132154	3.933506	4.152565	3.993626	3.828333	4.25	4.1	4.613069	-4.613069	3.828333	4.023408	4.310788	4.023542	4.07172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.0625	4	4.016667	4.025	1.094092	0.975397	4.005714	-1.491872	4.344286	-0.026044	0.037417	3.97967	0.0014	0.377096	9.311009	0.4	-38,936,221.264385	-51,167.637649	-15,196,740
2016-11-11T00:00:00	ZYLOG	INE225I01026	EQ	3.95	4.1	3.85	3.95	25,173	1,440	CASH	NSE	2,016	nov	21.591828	296.965441	1	7.95	1.064935	4.55	1,051	2.75	1,031	15.785	0.25	115.85	null	null	1.322841	4	-0.690651	25.977311	51.935367	3	1.373716	0.596597	-0.723188	25.958056	1.987461	1.047111	0.999259	24.655299	30.174185	0.111859	-35.714286	0	-77.855478	-0.345392	10.182889	35.015586	22.184739	1.143012	-0.25	18.084198	0.931742	2.784426	-5.952381	-0.059524	0.940476	94.047619	49.827304	0.057135	44.125451	-60.714286	4.121398	3.93457	4.18605	3.991857	3.861667	4.25	4.1	4.540285	-4.540285	3.861667	3.993921	4.277449	4.066667	4.07957	0	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	3.9625	3.975	3.966667	3.9625	2.416617	0.973308	3.965714	-1.623995	4.334286	-0.028352	0.037417	3.937363	0.0014	0.368018	9.316901	0.25	-38,941,255.864385	-39,356.847129	-15,221,913
2016-11-15T00:00:00	ZYLOG	INE225I01026	EQ	4	4.2	3.5	3.8	87,552	1,440	CASH	NSE	2,016	nov	22.152966	-39.441235	1	7.7	1.2	4.55	1,051	2.75	1,031	14.7	0.7	116.75	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	24.607881	29.647252	0.05641	-35.714286	-0.285714	-112.144703	-8.836442	23.991449	34.632831	25.735044	1.411369	-0.55	15.775954	0.865189	1.392185	-12.643678	-0.126437	0.873563	87.356322	45.581779	0.073368	48.943645	-71.428571	4.092541	3.925888	4.203171	3.985295	3.891667	4.175	4.1	4.471868	-4.471868	3.891667	3.952752	4.219651	4.101875	4.075591	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.875	3.85	3.833333	3.825	1.130229	0.965396	3.904286	-1.819002	4.317143	-0.031758	0.086023	3.872527	0.0074	0.391731	10.308701	0.7	-38,953,763.292957	-34,926.901268	-15,309,465
2016-11-16T00:00:00	ZYLOG	INE225I01026	EQ	4	4.55	3.8	4.45	281,448	1,440	CASH	NSE	2,016	nov	22.764465	-31.772788	1	8.35	1.197368	4.55	1,051	2.85	1,032	17.29	0.75	118.45	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	23.305793	28.528927	0.021474	-35.714286	0.6	49.936869	22.127433	6.378647	52.947777	22.431443	1.310557	-0.1	19.741387	1.15339	0.522784	-2.197802	-0.021978	0.978022	97.802198	61.063717	0.091016	57.15468	-25	4.147235	3.959702	4.210885	4.018983	3.948333	4.175	4.1	3.4	3.4	3.948333	3.981373	4.285677	4.131667	4.111613	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.2	4.175	4.266667	4.3125	1.297874	0.955321	4.004286	-1.095412	4.252857	-0.019121	0.216795	3.985165	0.047	0.417321	9.378007	0.75	-38,747,368.092957	35,731.722154	-15,028,017
2016-11-17T00:00:00	ZYLOG	INE225I01026	EQ	5.2	5.2	4.65	4.8	335,865	1,440	CASH	NSE	2,016	nov	22.970019	0.082458	1	9.85	1.11828	4.8	1,062	2.9	1,033	24.18	0.55	120.4	null	null	1.365401	5	0.087499	60.759324	121.510418	4	1.568616	0.681241	-0.996165	60.751094	2.19089	-11.384871	0.999865	22.866583	28.017509	-0.010256	35.714286	-0.727273	200	33.155209	17.156848	66.364108	19.707054	1.216945	0.35	27.869731	1.721005	-0.245549	7.865169	0.078652	1.078652	107.865169	66.577604	0.112093	57.262544	-22.222222	4.240064	4.013915	4.220721	4.083841	4.013333	4.3	4.3	3.423	3.423	4.013333	4.10542	4.4057	4.157292	4.166559	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	4.9625	4.925	4.883333	4.8625	1.327287	0.954221	4.165714	-0.144813	4.198571	-0.002527	0.36524	4.163187	0.1334	0.441084	9.189251	0.75	-38,900,034.002048	12,813.667738	-14,692,152
2016-11-18T00:00:00	ZYLOG	INE225I01026	EQ	4.7	5	4.6	4.65	212,162	1,440	CASH	NSE	2,016	nov	22.758069	27.366409	1	9.6	1.086957	4.8	1,062	2.9	1,034	23	0.4	122.15	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	22.308131	27.668687	-0.061538	35.714286	-0.125	128.654971	24.986129	15.048267	57.00795	19.237087	1.180021	0.6	26.052365	1.598076	-1.452565	14.814815	0.148148	1.148148	114.814815	62.493064	0.134582	54.29054	-30.555556	4.304901	4.054952	4.230247	4.122551	4.071667	4.3	4.3	3.49408	3.49408	4.071667	4.261169	4.482115	4.179792	4.207634	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	4.7375	4.8	4.75	4.725	1.251504	0.950215	4.288571	0.65478	4.14	0.011429	0.39064	4.3	0.1526	0.438149	9.42257	0.4	-39,059,155.502048	-48,356.347044	-14,904,314

Subsets and Splits

No community queries yet

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