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
2016-11-21T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.65	4	4.2	137,883	1,440	CASH	NSE	2,016	nov	22.351911	51.113429	1	8.65	1.1625	4.8	1,062	3	1,035	18.6	0.65	123.45	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	21.190498	27.230557	-0.101603	35.714286	-0.615385	14.749263	4.310889	6.661264	51.578338	26.721537	1.695734	0.25	23.383882	1.483928	-2.387408	6.329114	0.063291	1.063291	106.329114	52.155444	0.154648	48.071381	-55.555556	4.306888	4.06431	4.232253	4.125633	4.115	4.3	4.3	3.562317	3.562317	4.115	4.35512	4.465773	4.1975	4.215914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3625	4.325	4.283333	4.2625	1.460261	0.937795	4.304286	0.887699	4.102857	0.015495	0.352987	4.31978	0.1246	0.453282	10.792421	0.65	-39,112,187.425125	-85,858.206158	-15,042,197
2016-11-22T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.55	4.05	4.35	73,451	1,440	CASH	NSE	2,016	nov	21.823486	68.237979	1	8.6	1.123457	4.8	1,062	3	1,036	18.4275	0.5	124.8	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	20.152696	26.99437	-0.074679	35.714286	0.6	26.728111	9.674561	6.661264	49.890976	24.63152	1.57461	0.4	21.554919	1.377933	-1.755576	10.126582	0.101266	1.101266	110.126582	54.837281	0.173511	47.816638	-47.222222	4.326912	4.082742	4.231077	4.134922	4.16	4.3	4.3	3.627824	3.627824	4.16	4.402104	4.477035	4.209792	4.231075	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	4.25	4.3	4.316667	4.325	1.388114	0.923682	4.391429	1.781262	3.987143	0.031099	0.213073	4.422527	0.0454	0.456619	10.496981	0.5	-39,097,497.225125	-88,720.429781	-14,968,746
2016-11-23T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.55	4.15	4.25	58,376	1,440	CASH	NSE	2,016	nov	21.125161	89.63775	1	8.7	1.096386	4.8	1,062	3.1	1,037	18.8825	0.4	126.05	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	19.189022	25.974216	-0.038141	35.714286	-0.125	33.16913	5.431648	6.661264	47.344541	23.076511	1.462138	0.25	20.194138	1.279509	-0.899063	6.25	0.0625	1.0625	106.25	52.715824	0.190376	46.573403	-52.777778	4.332044	4.093533	4.225623	4.139121	4.201667	4.3	4.3	3.690711	3.690711	4.201667	4.406914	4.467189	4.215208	4.236882	0	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	100	0	0	0	0	0	0	0	0	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	4.3125	4.35	4.316667	4.3	1.503544	0.89966	4.444286	2.372326	3.905714	0.041429	0.234521	4.485714	0.055	0.452574	10.648812	0.4	-39,126,685.225125	-91,112.936737	-15,027,122
2016-11-24T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.35	4.05	4.2	62,793	1,440	CASH	NSE	2,016	nov	20.408319	113.786357	0	8.4	1.074074	4.8	1,062	3.7	1,038	17.6175	0.3	127.15	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	18.546167	24.775279	-0.017308	35.714286	0.166667	2	3.280204	10.189052	50.909558	23.574135	1.457699	0.2	19.21439	1.188116	-0.407978	5	0.05	1.05	105	51.640102	0.20498	47.958209	-55.555556	4.329951	4.100402	4.219123	4.141024	4.238333	4.3	4.3	3.751083	3.751083	4.238333	4.380602	4.447993	4.213125	4.236774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	4.1875	4.2	4.2	4.2	2.158068	0.859468	4.432857	2.17745	3.938571	0.038022	0.169115	4.470879	0.0286	0.441676	10.516103	0.3	-39,126,685.225125	-83,808.695334	-15,089,915
2016-11-25T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.35	4.15	4.3	46,090	1,440	CASH	NSE	2,016	nov	19.917299	131.128349	0	8.5	1.048193	4.8	1,062	3.8	1,060	18.0525	0.2	127.75	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	17.94923	23.661981	0.013462	35.714286	0.75	16.234888	7.352213	10.189052	56.282704	22.780633	1.353578	0.25	18.567636	1.10325	0.317749	6.17284	0.061728	1.061728	106.17284	53.676107	0.218204	44.501697	-50	4.340065	4.113279	4.220287	4.143769	4.258333	4.3	4.3	3.809039	3.809039	4.258333	4.351718	4.447907	4.206458	4.240753	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.2375	4.25	4.266667	4.275	2.044537	0.803145	4.428571	1.919634	3.992857	0.033516	0.05831	4.462088	0.0034	0.424414	9.870087	0.2	-39,103,640.225125	-65,869.124275	-15,043,825
2016-11-28T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.5	4.2	4.3	34,735	1,440	CASH	NSE	2,016	nov	19.547508	147.394056	0	8.7	1.071429	4.8	1,062	3.8	1,060	18.9	0.3	127.65	null	null	1.3423	5	-0.400799	36.856681	73.699794	4	1.458615	0.633468	-0.916166	36.843113	2.073644	2.285848	0.999632	16.909357	22.385416	0.042308	35.714286	-0.333333	29.933024	7.352213	3.391009	58.783504	21.605844	1.256894	0.35	20.188591	1.174447	0.999546	8.860759	0.088608	1.088608	108.860759	53.676107	0.230068	43.403486	-50	4.34875	4.125325	4.223905	4.144703	4.255	4.3	4.3	3.864678	3.864678	4.255	4.329284	4.446489	4.199792	4.243441	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.35	4.35	4.333333	4.325	0.44655	0.801281	4.414286	1.573664	4.057143	0.027473	0.05099	4.441758	0.0026	0.415527	9.663419	0.3	-39,115,218.558458	-56,226.121787	-15,043,825
2016-11-29T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.3	4.15	4.2	58,787	1,440	CASH	NSE	2,016	nov	19.042473	178.989786	0	8.45	1.036145	4.8	1,062	3.8	1,060	17.845	0.15	127.3	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	16.093276	21.530368	0.060577	35.714286	-0.333333	-10.517529	2.354518	5.484221	55.389926	21.922698	1.217116	0.4	19.643136	1.090558	1.433121	10.526316	0.105263	1.105263	110.526316	51.177259	0.239889	45.327259	-55.555556	4.34366	4.130143	4.217355	4.145371	4.243333	4.3	4.3	3.918091	3.918091	4.243333	4.30275	4.425825	4.196042	4.239892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.225	4.225	4.216667	4.2125	0.504523	0.773062	4.371429	1.070236	4.128571	0.018681	0.044721	4.39011	0.002	0.396561	9.441924	0.15	-39,134,814.225125	-53,404.776364	-15,102,612
2016-11-30T00:00:00	ZYLOG	INE225I01026	EQ	3.85	4.3	3.85	4.05	84,508	1,440	CASH	NSE	2,016	nov	18.501061	206.318547	0	8.15	1.116883	4.8	1,062	3.8	1,060	16.555	0.45	127.15	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	16.164578	20.96657	0.078526	35.714286	0.444444	-71.761817	-4.804464	17.091506	55.59682	25.514802	1.430179	-0.4	18.066159	1.012661	1.861985	-8.988764	-0.089888	0.910112	91.011236	47.597768	0.246785	46.057883	-67.647059	4.319877	4.124973	4.203763	4.144685	4.238333	4.3	4.35	5.2	-5.2	4.238333	4.256817	4.37933	4.195	4.227419	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.0125	4.075	4.066667	4.0625	0.2729	0.786319	4.284286	0.270736	4.222857	0.004725	0.091652	4.289011	0.0084	0.400378	9.885874	0.45	-39,144,204.002902	-50,383.266496	-15,187,120
2016-12-01T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.25	4.1	4.2	15,626	1,440	CASH	NSE	2,016	dec	18.029406	239.645802	0	8.35	1.036585	4.8	1,062	3.8	1,060	17.425	0.15	126.9	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	16.230787	20.443043	0.117628	14.285714	-0.333333	-36.002604	2.53678	17.091506	55.27476	24.570668	1.328023	-0.6	17.39765	0.940328	2.792998	-12.5	-0.125	0.875	87.5	51.26839	0.252205	45.717378	-58.823529	4.316671	4.129813	4.201538	4.145228	4.23	4.3	4.35	5.173	-5.173	4.23	4.218635	4.364761	4.195625	4.224946	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.2	4.175	4.183333	4.1875	0.082641	0.786043	4.241429	-0.201479	4.287143	-0.003516	0.091652	4.237912	0.0084	0.386065	9.192028	0.2	-39,138,995.336236	-42,909.594293	-15,171,494
2016-12-02T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.4	4	4.25	73,257	1,440	CASH	NSE	2,016	dec	17.600552	257.452256	0	8.4	1.1	4.8	1,062	3.8	1,060	17.6	0.4	126.75	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	15.736252	20.172066	0.099038	14.285714	0.375	-32.627119	4.927391	9.307291	58.1741	22.756949	1.233164	-0.4	18.881534	1.023162	2.350525	-8.602151	-0.086022	0.913978	91.397849	52.463695	0.256634	50.583245	-55.882353	4.319624	4.137567	4.207924	4.14599	4.225	4.3	4.35	5.14654	-5.14654	4.225	4.200049	4.360119	4.198958	4.226237	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	4.1875	4.2	4.216667	4.225	-0.129716	0.790566	4.192857	-0.818455	4.378571	-0.014286	0.083666	4.178571	0.007	0.387061	9.107307	0.4	-39,120,681.086236	-30,124.049365	-15,098,237
2016-12-05T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.35	4.1	4.1	41,013	1,440	CASH	NSE	2,016	dec	17.160405	290.002542	0	8.45	1.060976	4.8	1,062	3.8	1,060	17.835	0.25	126.5	null	null	1.331565	5	-0.574824	30.17843	60.340288	4	1.410987	0.612784	-0.818277	30.161857	2.024846	1.423526	0.999451	15.27704	19.291417	0.038782	14.285714	-0.6	-63.510848	-2.777077	9.307291	59.641217	21.679806	1.145081	-0.1	17.987825	0.950079	0.920012	-2.380952	-0.02381	0.97619	97.619048	48.611462	0.259066	46.400967	-78.571429	4.303187	4.135143	4.222669	4.145545	4.216667	4.425	4.5	5.120609	-5.120609	4.216667	4.179901	4.327961	4.204375	4.218172	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	4.2	4.225	4.183333	4.1625	-0.454681	0.786518	4.075714	-2.03912	4.538571	-0.035604	0.073485	4.04011	0.0054	0.37727	9.201719	0.25	-39,161,694.086236	-35,204.640134	-15,139,250
2016-12-06T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.25	4.05	4.2	25,368	1,440	CASH	NSE	2,016	dec	16.715501	314.210407	0	8.3	1.049383	4.8	1,062	3.8	1,060	17.2125	0.2	126.4	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	15.012946	18.939764	0.001282	7.142857	0.75	-66.052934	2.36966	11.579715	49.516794	21.809895	1.11329	-0.15	17.283044	0.882216	0.030414	-3.448276	-0.034483	0.965517	96.551724	51.18483	0.260474	45.147774	-74.074074	4.300444	4.139328	4.237353	4.145876	4.213333	4.425	4.525	5.095197	-5.095197	4.213333	4.168749	4.317139	4.213125	4.217097	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.1375	4.15	4.166667	4.175	-0.823611	0.775496	4.068571	-1.944791	4.51	-0.033956	0.073485	4.034615	0.0054	0.364608	8.68115	0.2	-39,149,010.086236	-30,046.823618	-15,113,882
2016-12-07T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.25	4.05	4.1	31,637	1,440	CASH	NSE	2,016	dec	16.321183	8.816687	1	8.3	1.049383	4.8	1,062	3.8	1,060	17.2125	0.2	126.15	null	null	1.331565	5	-0.574824	30.17843	60.340288	4	1.410987	0.612784	-0.818277	30.161857	2.024846	1.423526	0.999451	14.767715	18.537923	0.002564	-64.285714	-0.75	-82.997763	-2.86852	11.579715	26.626956	20.926887	1.033769	-0.15	16.583312	0.8192	0.060966	-3.529412	-0.035294	0.964706	96.470588	48.56574	0.260253	44.688722	-78.26087	4.285139	4.13679	4.260458	4.145439	4.205	4.35	4.425	5.070293	-5.070293	4.205	4.154627	4.288812	4.2225	4.209785	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	4.1625	4.15	4.133333	4.125	-0.746964	0.774693	4.092857	-1.290511	4.385714	-0.022527	0.06	4.07033	0.0036	0.352851	8.606112	0.2	-39,164,828.586236	-30,238.437442	-15,145,519
2016-12-08T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.25	4	4.05	29,450	1,440	CASH	NSE	2,016	dec	16.003264	30.982023	1	8.25	1.0625	4.8	1,062	3.8	1,060	17	0.25	126	null	null	1.328725	5	-0.615002	28.70744	57.397457	4	1.398717	0.607455	-0.788525	28.690017	2.012461	1.28215	0.999393	14.718349	17.954424	-0.003205	-57.142857	-0.2	-115.151515	-5.472992	14.076596	34.465481	20.878981	1.009928	-0.15	15.726215	0.760686	-0.076558	-3.571429	-0.035714	0.964286	96.428571	47.263504	0.258288	43.641735	-75	4.26473	4.131191	4.265368	4.144752	4.2	4.2	4.25	5.045887	-5.045887	4.2	4.13228	4.254313	4.228333	4.199785	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.1	4.125	4.1	4.0875	-0.451929	0.778048	4.102857	-0.82475	4.29	-0.014396	0.073485	4.088462	0.0054	0.345504	8.530966	0.25	-39,182,498.586236	-33,190.148784	-15,174,969
2016-12-09T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.2	4.05	4.15	10,223	1,440	CASH	NSE	2,016	dec	15.76471	38.850692	1	8.25	1.037037	4.8	1,062	3.8	1,060	17.01	0.15	126.1	null	null	1.33434	5	-0.533209	31.724882	63.434	4	1.423108	0.618048	-0.845984	31.709118	2.037155	1.58659	0.999503	14.67251	17.412603	0	-50	0.666667	-71.22807	0.2858	14.076596	43.847274	20.20424	0.937791	-0.15	15.217995	0.706351	0	-3.488372	-0.034884	0.965116	96.511628	50.1429	0.255556	45.481467	-57.142857	4.258464	4.132405	4.25	4.144784	4.203333	4.2	4.2	5.021969	-5.021969	4.203333	4.118235	4.241721	4.229583	4.196559	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	4.1125	4.125	4.133333	4.1375	-0.084376	0.773959	4.091429	-0.893993	4.294286	-0.015604	0.05099	4.075824	0.0026	0.33154	7.988904	0.15	-39,179,090.919569	-30,296.123232	-15,164,746
2016-12-12T00:00:00	ZYLOG	INE225I01026	EQ	4	4.25	3.95	4.05	56,061	1,440	CASH	NSE	2,016	dec	15.597198	32.320412	1	8.2	1.075949	4.8	1,062	3.8	1,060	16.7875	0.3	125.95	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	15.007234	17.098128	-0.0125	-35.714286	0.166667	-109.653916	-5.283498	19.358654	32.132869	21.058625	0.970806	-0.25	14.227673	0.655898	-0.299401	-5.813953	-0.05814	0.94186	94.186047	47.358251	0.251467	41.293466	-71.428571	4.240041	4.127088	4.221563	4.144095	4.198333	4.175	4.2	4.99853	-4.99853	4.198333	4.102247	4.212118	4.227708	4.186667	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.1	4.083333	4.075	-0.466507	0.775695	4.077143	-0.831045	4.265714	-0.014505	0.05831	4.062637	0.0034	0.329287	8.130536	0.3	-39,197,777.919569	-32,303.874303	-15,220,807
2016-12-13T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.6	4.05	4.45	120,187	1,440	CASH	NSE	2,016	dec	15.477765	30.85279	1	8.65	1.135802	4.8	1,062	3.8	1,060	18.63	0.55	126.05	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	14.156371	16.351269	-0.019231	64.285714	0.727273	178.290598	15.040822	3.095149	44.408562	18.661006	0.901462	0.25	19.853074	0.959048	-0.458505	5.952381	0.059524	1.059524	105.952381	57.520411	0.249031	46.101934	-20	4.273076	4.147921	4.201938	4.145937	4.201667	4.25	4.225	4.975559	-4.975559	4.201667	4.13176	4.258369	4.22625	4.202903	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	4.2875	4.325	4.366667	4.3875	0.286088	0.770082	4.16	-0.226663	4.211429	-0.003956	0.149666	4.156044	0.0224	0.345052	7.753976	0.55	-39,143,147.465024	-12,806.093813	-15,100,620
2016-12-14T00:00:00	ZYLOG	INE225I01026	EQ	4.35	5.2	4.25	5	482,445	1,440	CASH	NSE	2,016	dec	15.40747	72.557469	1	9.45	1.223529	5	1,081	3.8	1,060	22.1	0.95	126.5	null	null	1.373401	5	0.283662	74.209949	148.413159	5	1.609438	0.69897	-0.958924	74.203211	2.236068	-3.380515	0.999909	15.15054	16.549885	-0.001282	71.428571	0.684211	320.261438	33.92778	28.07474	72.805816	15.399598	0.837072	0.95	27.421514	1.490544	-0.030276	23.45679	0.234568	1.234568	123.45679	66.96389	0.251695	58.228502	-14.814815	4.3714	4.202894	4.212062	4.158084	4.216667	4.525	4.525	3.85	3.85	4.216667	4.258802	4.398197	4.227917	4.254409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.7	4.725	4.816667	4.8625	0.396391	0.739335	4.371429	1.133175	4.114286	0.01978	0.361109	4.391209	0.1304	0.388263	7.76525	0.95	-38,863,837.201866	85,205.908648	-14,618,175
2016-12-15T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.25	4.8	4.95	224,015	1,440	CASH	NSE	2,016	dec	15.377741	103.811313	1	10.05	1.09375	5	1,081	3.8	1,060	25.2	0.45	127	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	16.18986	16.549608	0.024679	78.571429	-0.333333	242.634315	31.07503	29.701009	77.072926	14.139038	0.777281	0.75	26.086398	1.434077	0.577818	17.857143	0.178571	1.178571	117.857143	65.537515	0.258037	54.356855	-21.428571	4.45382	4.251094	4.244438	4.170648	4.233333	4.525	4.55	3.877	3.877	4.233333	4.434952	4.510899	4.233958	4.30172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	5.025	5.025	5	4.9875	0.055205	0.786011	4.561429	2.397467	4.017143	0.041868	0.394462	4.603297	0.1556	0.392672	7.932775	0.45	-38,938,508.868532	93,796.569475	-14,842,190
2016-12-16T00:00:00	ZYLOG	INE225I01026	EQ	4.75	5.9	4.75	5.8	800,516	1,440	CASH	NSE	2,016	dec	15.347781	121.431883	1	10.65	1.242105	5.8	1,083	3.8	1,060	28.025	1.15	128.75	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	18.362265	17.22777	0.101282	85.714286	0.913043	237.000903	50.412473	46.60353	86.672684	11.539427	0.721761	1.55	31.682257	1.981643	2.333481	36.470588	0.364706	1.364706	136.470588	75.206237	0.273047	64.565092	-4.878049	4.634152	4.351024	4.31	4.282051	4.291667	4.925	4.875	3.93192	3.93192	4.291667	4.712166	4.762765	4.247292	4.402796	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	5.3	5.325	5.483333	5.5625	-0.285788	0.818976	4.951429	4.880341	3.841429	0.085385	0.589067	5.036813	0.347	0.446767	7.702882	1.15	-38,277,213.042445	299,196.278161	-14,041,674
2016-12-19T00:00:00	ZYLOG	INE225I01026	EQ	6	6.7	5.8	6.3	496,049	1,440	CASH	NSE	2,016	dec	15.343167	132.647212	1	12.5	1.155172	6.3	1,084	3.8	1,060	38.86	0.9	131.1	null	null	1.413379	7	0.999859	272.286873	544.57191	6	1.84055	0.799341	0.016814	272.285037	2.50998	0.016816	0.999993	21.301234	18.732906	0.189744	92.857143	0.333333	233.016735	57.895638	59.507837	91.517939	9.991197	0.670207	2.2	39.357596	2.640097	4.286128	53.658537	0.536585	1.536585	153.658537	78.947819	0.298223	64.636077	-14.035088	4.859255	4.476764	4.408333	4.476743	4.37	5.175	5.275	4.050005	4.050005	4.37	5.08874	5.072521	4.267917	4.532366	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.2	6.25	6.266667	6.275	-0.135261	0.906866	5.412857	7.592581	3.68	0.133297	0.66106	5.546154	0.437	0.479141	7.605412	0.9	-38,222,096.48689	373,560.855922	-13,545,625
2016-12-20T00:00:00	ZYLOG	INE225I01026	EQ	6.5	6.75	5.7	5.95	349,572	1,440	CASH	NSE	2,016	dec	15.601229	139.921238	1	12.45	1.184211	6.3	1,084	3.8	1,060	38.475	1.05	133.1	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	23.6713	19.951044	0.254487	100	-0.52381	156.399132	41.767899	54.482153	80.373762	9.923774	0.722335	1.75	33.680109	2.451519	5.650441	41.666667	0.416667	1.416667	141.666667	70.883949	0.328794	57.768887	-28.571429	5.018541	4.571812	4.509	4.577829	4.436667	5.175	5.35	4.262004	4.262004	4.436667	5.443373	5.278142	4.294375	4.634301	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6.225	6.225	6.133333	6.0875	0.33506	0.934758	5.702857	8.924445	3.661429	0.157033	0.535724	5.85989	0.287	0.519917	8.738094	1.05	-38,405,205.629747	311,760.650832	-13,895,197
2016-12-21T00:00:00	ZYLOG	INE225I01026	EQ	5.75	6.4	5.75	6.1	318,583	1,440	CASH	NSE	2,016	dec	16.176875	149.041003	1	12.15	1.113043	6.3	1,084	3.8	1,060	36.8	0.65	135.2	null	null	1.408307	7	0.983268	222.930006	445.85777	6	1.808289	0.78533	-0.182163	222.927764	2.469818	-0.185262	0.99999	25.872075	20.804163	0.332692	42.857143	0.538462	120.05717	44.389508	54.482153	70.945616	9.05314	0.67074	2	30.725281	2.27641	7.244556	48.780488	0.487805	1.487805	148.780488	72.194754	0.364213	57.937038	-23.214286	5.180544	4.670404	4.619917	4.687541	4.506667	5.175	5.35	4.510804	4.510804	4.506667	5.741193	5.482717	4.328333	4.741613	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	6	6.075	6.083333	6.0875	0.546042	0.945027	5.998571	10.295427	3.637143	0.181648	0.465403	6.18022	0.2166	0.529208	8.675545	0.65	-38,380,699.245132	265,934.357415	-13,576,614
2017-03-07T00:00:00	ZYLOG	INE225I01026	EQ	4.75	4.9	4.7	4.8	43,348	1,440	CASH	NSE	2,017	mar	17.134963	157.605948	1	9.6	1.042553	6.3	1,084	3.8	1,060	23.03	0.2	136	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	24.855904	20.066472	0.369231	42.857143	0.25	-3.843274	1.669384	11.64568	69.511974	20.20397	1.67283	0.75	25.530002	2.113809	8.016701	18.518519	0.185185	1.185185	118.518519	50.834692	0.394084	47.855168	-69.642857	5.163815	4.678765	4.688326	4.689406	4.533333	5.175	5.35	6.75	-6.75	4.533333	5.813691	5.423021	4.364583	4.760538	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	100	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	4.7875	4.8	4.8	4.8	0.777249	0.945311	5.912857	9.225285	3.801429	0.162418	0.52192	6.075275	0.2724	0.591408	12.320993	1.4	-38,380,699.245132	223,011.386706	-13,619,962
2017-03-08T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.95	4.6	4.65	68,221	1,440	CASH	NSE	2,017	mar	18.406527	167.337568	1	9.55	1.076087	6.3	1,084	3.8	1,060	22.77	0.35	136.6	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	23.691787	19.352367	0.420833	42.857143	-0.142857	-14.818671	-1.9359	8.558274	68.882339	20.568302	1.653342	0.5	24.418386	1.962823	9.148551	12.048193	0.120482	1.120482	112.048193	49.03205	0.4179	43.830164	-75	5.128929	4.67691	4.72031	4.688911	4.553333	5.175	5.35	6.709	-6.709	4.553333	5.692434	5.340513	4.401667	4.768065	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	100	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	4.725	4.775	4.733333	4.7125	0.994125	0.943381	5.751429	7.493577	4.041429	0.131538	0.692387	5.882967	0.4794	0.574164	12.347619	0.35	-38,429,428.530846	169,673.454443	-13,688,183
2017-03-09T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.65	4.45	4.45	166,895	1,440	CASH	NSE	2,017	mar	19.357154	178.377306	0	9.1	1.044944	6.3	1,084	3.8	1,060	20.6925	0.2	137.1	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	22.279246	18.523481	0.461859	42.857143	-0.25	-40.58514	-6.687216	3.916211	66.310174	21.988728	1.685246	0.4	23.781174	1.822621	10.057231	9.876543	0.098765	1.098765	109.876543	46.656392	0.435002	42.451018	-82.142857	5.071432	4.66227	4.725666	4.686346	4.57	5.175	5.35	6.62464	-6.62464	4.57	5.448441	5.229274	4.439375	4.761398	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	4.5125	4.55	4.516667	4.5	0.699992	0.939252	5.537143	5.473608	4.291429	0.095824	0.692387	5.632967	0.4794	0.547438	12.301983	0.2	-38,596,323.530846	79,325.577205	-13,855,078
2017-03-10T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.6	4.35	4.55	12,844	1,440	CASH	NSE	2,017	mar	19.694445	189.81424	1	8.95	1.057471	6.3	1,084	4.05	1,071	20.01	0.25	137.85	null	null	1.354456	5	-0.161676	47.321488	94.632408	4	1.515127	0.658011	-0.986844	47.310921	2.133073	6.103828	0.999777	20.746513	17.732431	0.481731	42.857143	0.2	-46.447937	-3.974615	0.820984	66.590128	22.599968	1.664871	0.1	22.974124	1.692434	10.45929	2.247191	0.022472	1.022472	102.247191	48.012693	0.446979	37.156448	-78.571429	5.031016	4.655027	4.717377	4.684264	4.595	5.175	5.35	6.494162	-6.494162	4.595	5.179733	5.14764	4.477917	4.760108	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	100	0	0	0	4.5	4.475	4.5	4.5125	0.721336	0.943959	5.327143	3.352066	4.565714	0.058571	0.606135	5.385714	0.3674	0.526193	11.564674	0.25	-38,588,617.130846	37,605.702225	-13,842,234
2017-03-14T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.65	4.4	4.45	27,485	1,440	CASH	NSE	2,017	mar	19.534991	205.754907	1	9.05	1.056818	6.3	1,084	4.05	1,071	20.46	0.25	137.85	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	19.435088	17.053799	0.511218	42.857143	0	-51.230872	-6.533863	2.386558	67.058614	21.803129	1.545952	-0.55	22.869261	1.621546	11.090252	-11	-0.11	0.89	89	46.733068	0.453845	33.737923	-82.142857	4.981157	4.641799	4.719463	4.683289	4.595	5.175	5.35	6.322629	-6.322629	4.595	4.929787	5.055989	4.51625	4.750753	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.4875	4.525	4.5	4.4875	0.721531	0.950616	5.071429	0.84993	4.878571	0.014835	0.132665	5.086264	0.0176	0.506465	11.381227	0.25	-38,605,108.130846	11,872.644076	-13,869,719
2017-03-15T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.55	4.35	4.4	32,564	1,440	CASH	NSE	2,017	mar	19.13008	228.877448	1	8.9	1.045977	6.3	1,084	4.05	1,071	19.7925	0.2	137.45	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	18.09509	16.551162	0.501282	42.857143	0.25	-62.686567	-7.856215	0.675123	66.417248	21.897375	1.485527	-0.55	22.195053	1.505721	10.861111	-11.111111	-0.111111	0.888889	88.888889	46.071892	0.45602	33.640999	-83.928571	4.929069	4.6262	4.736592	4.68046	4.581667	5.175	5.35	6.164818	-6.164818	4.581667	4.718882	4.96494	4.5575	4.738172	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	4.4125	4.45	4.433333	4.425	0.370541	0.948906	4.805714	-1.649159	5.18	-0.028791	0.089443	4.776923	0.008	0.484574	11.013052	0.2	-38,621,390.130846	-4,914.483719	-13,902,283
2017-03-16T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.45	4.3	4.35	37,050	1,440	CASH	NSE	2,017	mar	18.874497	246.912564	1	8.75	1.034884	6.3	1,084	4.05	1,071	19.135	0.15	137.15	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	16.88152	15.518946	0.441346	42.857143	-0.333333	-74.509804	-9.23907	1.105108	66.676508	22.16335	1.429418	-1.45	21.678847	1.39817	9.550562	-25	-0.25	0.75	75	45.380465	0.453912	29.953696	-88.888889	4.87504	4.60838	4.755724	4.677695	4.571667	5.325	5.4	6.019633	-6.019633	4.571667	4.551369	4.874723	4.602708	4.723226	0	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	4.375	4.375	4.366667	4.3625	0.54201	0.947416	4.505714	-4.473808	5.522857	-0.078242	0.066332	4.427473	0.0044	0.460676	10.590256	0.15	-38,633,740.130846	-15,264.719297	-13,939,333
2017-03-17T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.55	4.25	4.5	133,832	1,440	CASH	NSE	2,017	mar	18.970923	265.026041	1	8.8	1.070588	6.3	1,084	4.05	1,071	19.3375	0.3	137.45	null	null	1.352127	5	-0.210796	45.01412	90.017131	4	1.504077	0.653213	-0.97753	45.003011	2.12132	4.637332	0.999753	15.861721	15.506131	0.396154	35.714286	0.833333	-67.551267	-4.187438	2.604332	66.808723	21.106071	1.327316	-1.8	22.234811	1.3983	8.558371	-28.571429	-0.285714	0.714286	71.428571	47.906281	0.449234	41.710853	-90	4.844303	4.601388	4.775118	4.676166	4.581667	5.325	5.5	5.84767	-5.84767	4.581667	4.446221	4.821793	4.651875	4.718602	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.3875	4.4	4.433333	4.45	0.258168	0.952112	4.292857	-6.364377	5.742857	-0.111538	0.070711	4.181319	0.005	0.449199	9.982206	0.3	-38,544,518.797512	10,277.401236	-13,805,501
2017-03-20T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.7	4.5	4.7	44,716	1,440	CASH	NSE	2,017	mar	18.986964	283.685818	1	9.2	1.044444	6.3	1,084	4.05	1,071	21.15	0.2	137.8	null	null	1.361156	5	-0.012389	54.978134	109.947172	4	1.547563	0.672098	-0.999923	54.969039	2.167948	80.712763	0.999835	15.304005	15.746932	0.289103	-64.285714	0	-41.718642	2.299978	8.053691	62.171441	20.407147	1.232508	-1.25	23.982122	1.448422	6.224983	-21.008403	-0.210084	0.789916	78.991597	51.149989	0.443721	48.690875	-82	4.840945	4.60775	4.798684	4.676391	4.593333	5.325	5.5	5.655949	-5.655949	4.593333	4.417234	4.810794	4.702708	4.726237	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	-100	100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	4.65	4.6	4.633333	4.65	0.837345	0.951919	4.208571	-6.911039	5.784286	-0.121209	0.12083	4.087363	0.0146	0.431399	9.178709	0.2	-38,499,802.797512	34,019.959523	-13,760,785
2017-03-21T00:00:00	ZYLOG	INE225I01026	EQ	4.9	4.9	4.7	4.85	46,130	1,440	CASH	NSE	2,017	mar	18.673943	304.133437	1	9.6	1.042553	6.3	1,084	4.05	1,071	23.03	0.2	138.4	null	null	1.36746	5	0.137177	63.874109	127.74039	4	1.578979	0.685742	-0.990547	63.866281	2.202272	-7.220932	0.999877	15.274525	16.818395	0.143269	-64.285714	-0.25	-18.644732	6.978265	14.891284	59.788158	19.704445	1.144472	-1.25	26.599731	1.544963	3.068369	-20.491803	-0.204918	0.795082	79.508197	53.489132	0.438452	54.647758	-76	4.85615	4.623379	4.829474	4.678896	4.613333	5.325	5.5	5.487235	-5.487235	4.613333	4.458048	4.827548	4.7525	4.742796	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	4.8375	4.8	4.816667	4.825	0.883449	0.949503	4.164286	-7.23348	5.814286	-0.126923	0.188149	4.037363	0.0354	0.414871	8.554037	0.2	-38,476,737.797512	47,978.964321	-13,714,655
2017-03-22T00:00:00	ZYLOG	INE225I01026	EQ	4.8	5	4.65	4.8	234,865	1,440	CASH	NSE	2,017	mar	18.178189	-16.915922	1	9.65	1.075269	6.3	1,084	4.05	1,071	23.25	0.35	139	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	15.481206	18.39122	0.01859	-64.285714	0	-14.451613	5.170469	18.168058	37.579676	18.503649	1.062724	0	26.719887	1.534609	0.395688	0	0	1	100	52.585235	0.432987	48.426274	-78	4.863187	4.634774	4.882573	4.680642	4.633333	5.325	5.5	5.338767	-5.338767	4.633333	4.530395	4.832353	4.798542	4.754839	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.8125	4.825	4.816667	4.8125	0.926975	0.948648	4.231429	-6.028342	5.604286	-0.105604	0.188149	4.125824	0.0354	0.410237	8.546607	0.35	-38,510,289.94037	38,652.060436	-13,949,520
2017-03-23T00:00:00	ZYLOG	INE225I01026	EQ	4.8	4.95	4.6	4.65	26,297	1,440	CASH	NSE	2,017	mar	17.686682	8.466605	1	9.55	1.076087	6.3	1,084	4.05	1,071	22.77	0.35	139.35	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	15.501693	19.586496	-0.119551	-64.285714	-0.428571	-15.972865	-0.27415	15.768033	12.768942	18.243882	1.036815	0	25.074308	1.424994	-2.535345	0	0	1	100	49.862925	0.426329	45.325077	-84	4.850352	4.635756	4.923026	4.680356	4.645	5.225	5.5	5.208115	-5.208115	4.645	4.590253	4.808582	4.836667	4.755914	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	4.75	4.775	4.733333	4.7125	1.234327	0.947952	4.36	-3.872576	5.24	-0.067692	0.122474	4.292308	0.015	0.405935	8.729774	0.35	-38,529,073.511798	25,346.094262	-13,975,817
2017-03-24T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.85	4.55	4.75	65,876	1,440	CASH	NSE	2,017	mar	17.280135	44.554051	1	9.4	1.065934	6.3	1,084	4.05	1,071	22.0675	0.3	139.8	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	15.343721	20.607898	-0.142949	-64.285714	0.333333	-1.002865	3.319262	13.290084	16.559399	18.159042	1.012757	0.3	23.725538	1.323208	-3.019226	6.741573	0.067416	1.067416	106.741573	51.659631	0.419315	49.515473	-76.744186	4.850772	4.643127	4.94117	4.681128	4.66	5.225	5.325	5.093141	-5.093141	4.66	4.640508	4.805196	4.862083	4.762688	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.7	4.7	4.716667	4.725	1.016517	0.947075	4.511429	-1.787552	4.917143	-0.031209	0.070711	4.48022	0.005	0.398368	8.38669	0.3	-38,507,114.845132	24,585.40256	-13,909,941
2017-03-27T00:00:00	ZYLOG	INE225I01026	EQ	4.9	4.9	4.65	4.65	16,936	1,440	CASH	NSE	2,017	mar	16.96594	61.95579	1	9.55	1.053763	6.3	1,084	4.05	1,071	22.785	0.25	140.25	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	15.336583	20.096244	-0.164103	-57.142857	-1	51.478817	-0.519921	15.243793	25.540702	17.322803	0.940417	0.1	23.553974	1.278694	-3.4506	2.197802	0.021978	1.021978	102.197802	49.740039	0.411334	44.942511	-46.666667	4.838234	4.64357	4.920212	4.680783	4.675	4.6	4.625	4.991964	-4.991964	4.675	4.669127	4.783454	4.87375	4.762043	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	4.775	4.775	4.733333	4.7125	0.782606	0.945261	4.692857	0.724029	4.528571	0.012637	0.08	4.705495	0.0064	0.38777	8.339141	0.25	-38,524,050.845132	16,650.446632	-13,926,877
2017-03-28T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.8	4.55	4.6	22,396	1,440	CASH	NSE	2,017	mar	16.735492	76.783914	1	9.35	1.054945	6.3	1,084	4.05	1,077	21.84	0.25	140.8	null	null	1.356736	5	-0.112153	49.747184	99.484316	4	1.526056	0.662758	-0.993691	49.737132	2.144761	8.860175	0.999798	14.948965	19.320376	-0.166987	21.428571	-0.2	18.547009	-2.471314	9.909921	26.170588	18.394299	0.973244	0.15	22.44105	1.187358	-3.499933	3.370787	0.033708	1.033708	103.370787	48.764343	0.402236	42.029261	-53.333333	4.820235	4.640759	4.858186	4.679713	4.693333	4.6	4.625	4.902929	-4.902929	4.693333	4.673971	4.75478	4.871875	4.757204	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.65	4.675	4.65	4.6375	0.47433	0.945808	4.717143	1.063942	4.475714	0.018571	0.073485	4.735714	0.0054	0.377929	8.215855	0.25	-38,537,488.445132	7,615.051331	-13,949,273
2017-03-29T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.7	4.5	4.6	84,132	1,440	CASH	NSE	2,017	mar	16.573529	92.75778	1	9.2	1.044444	6.3	1,084	4.05	1,077	21.15	0.2	141.2	null	null	1.356736	5	-0.112153	49.747184	99.484316	4	1.526056	0.662758	-0.993691	49.737132	2.144761	8.860175	0.999798	14.398136	18.338691	-0.182051	21.428571	0	-1.904762	-2.471314	7.23737	25.778512	18.652683	0.953727	0.2	21.56326	1.102547	-3.800348	4.545455	0.045455	1.045455	104.545455	48.764343	0.392235	40.082135	-53.333333	4.803566	4.63813	4.781471	4.678881	4.706667	4.6	4.625	4.9	-4.9	4.706667	4.663811	4.729201	4.860625	4.751183	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.6	4.6	4.6	4.6	1.154877	0.943441	4.725714	1.170938	4.46	0.02044	0.054772	4.746154	0.003	0.36522	7.939567	0.2	-38,537,488.445132	3,226.475859	-13,949,273
2017-03-30T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.75	4.4	4.45	59,786	1,440	CASH	NSE	2,017	mar	16.455124	155.235371	1	9.15	1.079545	6.3	1,084	4.05	1,077	20.9	0.35	141.4	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	13.505454	17.125984	-0.197436	21.428571	-0.142857	-38.461538	-8.70233	1.900577	29.057529	19.333667	0.985604	0.1	20.082808	1.023794	-4.10831	2.298851	0.022989	1.022989	102.298851	45.648835	0.380571	35.434321	-73.333333	4.769401	4.625992	4.687059	4.677303	4.713333	4.6	4.625	4.822	-4.822	4.713333	4.629907	4.679227	4.846042	4.734624	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.525	4.575	4.533333	4.5125	0.455947	0.943877	4.668571	0.667371	4.517143	0.011648	0.096954	4.68022	0.0094	0.364133	8.182763	0.35	-38,580,192.730846	-12,449.89373	-14,009,059
2017-03-31T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.65	4.3	4.4	44,815	1,440	CASH	NSE	2,017	mar	16.351835	214.177177	1	8.95	1.081395	6.3	1,084	4.05	1,077	19.995	0.35	141.7	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	12.775272	16.10518	-0.207051	21.428571	0	-79.127726	-10.749254	3.282911	28.01224	19.96966	1.015203	-0.1	18.700164	0.950666	-4.299787	-2.222222	-0.022222	0.977778	97.777778	44.625373	0.367288	32.915843	-80	4.731929	4.611412	4.622059	4.674917	4.723333	4.6	4.625	4.75336	-4.75336	4.723333	4.577872	4.626158	4.829583	4.714409	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.4375	4.475	4.45	4.4375	0.578681	0.942721	4.612857	0.270736	4.551429	0.004725	0.096954	4.617582	0.0094	0.363123	8.252806	0.35	-38,599,399.159417	-23,842.281859	-14,053,874
2017-04-03T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.6	4.35	4.4	63,520	1,440	CASH	NSE	2,017	apr	16.248916	249.349293	1	8.95	1.057471	6.3	1,084	4.05	1,077	20.01	0.25	141.9	null	null	1.34732	5	-0.307333	40.731573	81.450869	4	1.481605	0.643453	-0.951602	40.719296	2.097618	3.096324	0.999699	12.097246	15.096168	-0.216346	21.428571	-0.4	-74.956822	-10.749254	3.282911	28.01224	18.965272	0.942689	-0.3	17.759627	0.882761	-4.480287	-6.382979	-0.06383	0.93617	93.617021	44.625373	0.352766	33.702048	-80	4.697755	4.597773	4.586268	4.672995	4.73	4.6	4.625	4.75	-4.75	4.73	4.521545	4.579598	4.811042	4.693548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.4625	4.475	4.45	4.4375	-0.049278	0.940936	4.547143	-0.277032	4.61	-0.004835	0.091652	4.542308	0.0084	0.355043	8.069164	0.25	-38,637,511.159417	-38,461.869561	-14,053,874
2017-04-05T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.55	4.2	4.25	259,852	1,440	CASH	NSE	2,017	apr	16.147219	275.109545	1	8.75	1.083333	6.3	1,084	4.05	1,077	19.11	0.35	142.05	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	12.029288	14.455404	-0.229487	-64.285714	-0.285714	-122.926829	-17.207626	11.145832	22.421684	20.649302	1.025354	-0.6	16.507831	0.819707	-4.760005	-12.371134	-0.123711	0.876289	87.628866	41.396187	0.336389	28.417811	-93.75	4.647878	4.575336	4.56375	4.670372	4.735	4.55	4.6	4.69	-4.69	4.735	4.453736	4.511674	4.790208	4.662581	0	0	0	0	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	4.3375	4.375	4.333333	4.3125	-0.168955	0.939149	4.437143	-1.152057	4.698571	-0.02011	0.11225	4.417033	0.0126	0.354683	8.345482	0.35	-38,823,119.730846	-100,003.349115	-14,313,726
2017-04-06T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.35	4.25	4.35	49,076	1,440	CASH	NSE	2,017	apr	16.047355	297.189386	1	8.6	1.023529	6.3	1,084	4.05	1,079	18.4875	0.1	142.35	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	11.966184	13.913953	-0.233654	-64.285714	0	-125.513428	-11.419147	11.145832	22.195789	20.21097	0.952114	-0.45	16.157412	0.761156	-4.871692	-9.375	-0.09375	0.90625	90.625	44.290426	0.319254	33.05206	-81.25	4.61506	4.560798	4.553438	4.667617	4.745	4.55	4.6	4.6214	-4.6214	4.745	4.396675	4.470543	4.767708	4.637742	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	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	100	0	0	0	100	0	0	0	0	0	0	4.325	4.3	4.316667	4.325	-0.56213	0.937128	4.35	-1.919634	4.785714	-0.033516	0.067823	4.316484	0.0046	0.336491	7.735433	0.1	-38,774,043.730846	-100,473.104468	-14,264,650
2017-04-07T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.5	4.25	4.3	128,154	1,440	CASH	NSE	2,017	apr	15.944811	-42.265425	1	8.75	1.058824	6.3	1,084	4.05	1,079	19.125	0.25	142.5	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	11.223543	13.263774	-0.254487	-64.285714	-0.6	-102.413273	-13.713736	1.569214	21.630318	19.118341	0.884106	-0.35	18.527595	0.856788	-5.333871	-7.526882	-0.075269	0.924731	92.473118	43.143132	0.301324	31.420206	-87.5	4.578994	4.543972	4.545	4.665337	4.75	4.55	4.6	4.562404	-4.562404	4.75	4.350657	4.425801	4.743542	4.609032	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.375	4.375	4.35	4.3375	-0.044949	0.935332	4.271429	-2.485454	4.835714	-0.043407	0.05831	4.228022	0.0034	0.330313	7.681707	0.25	-38,850,936.130846	-115,997.122161	-14,392,804
2017-04-10T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.35	4.15	4.3	51,631	1,440	CASH	NSE	2,017	apr	15.838401	-22.024942	1	8.5	1.048193	6.3	1,084	4.25	1,106	18.0525	0.2	142.75	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	10.943537	13.109031	-0.238462	-85.714286	0	-113.615023	-13.713736	7.303455	17.384111	20.492669	0.920956	-0.45	17.703061	0.795589	-5.05916	-9.473684	-0.094737	0.905263	90.526316	43.143132	0.282894	32.226512	-82.352941	4.546269	4.528232	4.53875	4.662469	4.758333	4.55	4.575	4.511667	-4.511667	4.758333	4.316473	4.387072	4.717708	4.58	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.275	4.25	4.266667	4.275	0.018294	0.935257	4.227143	-2.623696	4.822857	-0.045824	0.05099	4.181319	0.0026	0.321005	7.465239	0.2	-38,825,120.630846	-103,588.64102	-14,392,804
2017-04-11T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.5	4.2	4.45	71,001	1,440	CASH	NSE	2,017	apr	15.74717	-1.327348	1	8.7	1.071429	6.3	1,084	4.25	1,106	18.9	0.3	142.75	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	10.299426	12.890316	-0.183974	-85.714286	0.833333	-58.706468	-4.31236	1.925976	18.844892	19.118265	0.855173	-0.2	19.869153	0.888761	-3.962994	-4.301075	-0.043011	0.956989	95.698925	47.84382	0.265144	39.748283	-64.705882	4.535337	4.523185	4.534687	4.661585	4.758333	4.525	4.575	4.15	4.15	4.758333	4.311045	4.380904	4.688958	4.560108	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	4.3375	4.35	4.383333	4.4	0.168419	0.941399	4.254286	-2.133439	4.738571	-0.037253	0.067823	4.217033	0.0046	0.319505	7.179886	0.3	-38,777,786.630846	-74,034.476825	-14,321,803
2017-04-12T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.55	4.3	4.3	21,058	1,440	CASH	NSE	2,017	apr	15.689127	15.036571	1	8.85	1.05814	6.3	1,084	4.25	1,106	19.565	0.25	142.05	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	9.911141	12.706417	-0.158013	-85.714286	-0.4	-50.628931	-12.135426	4.863437	24.305863	18.032879	0.794089	-0.3	19.876582	0.875278	-3.450931	-6.521739	-0.065217	0.934783	93.478261	43.932287	0.247167	35.963585	-81.25	4.506684	4.508786	4.5225	4.65452	4.735	4.5	4.55	4.15	4.15	4.735	4.309488	4.34888	4.656875	4.530538	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	4.3875	4.425	4.383333	4.3625	0.167324	0.964128	4.247143	-1.881899	4.674286	-0.032857	0.05831	4.214286	0.0034	0.31454	7.31489	0.25	-38,798,844.630846	-61,914.00267	-14,342,861
2017-04-13T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.5	4.3	4.35	17,383	1,440	CASH	NSE	2,017	apr	15.65607	26.876857	1	8.8	1.046512	6.3	1,084	4.25	1,106	19.35	0.2	141.45	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	9.55059	12.447156	-0.115705	-78.571429	0	-44.118953	-8.938261	4.863437	26.586472	17.191994	0.737369	-0.25	18.949724	0.812758	-2.564649	-5.434783	-0.054348	0.945652	94.565217	45.530869	0.229471	36.696286	-73.333333	4.486992	4.498542	4.501562	4.64945	4.715	4.5	4.525	4.166	4.166	4.715	4.311973	4.330531	4.623542	4.505699	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.375	4.4	4.383333	4.375	0.395702	0.96427	4.245714	-1.705777	4.632857	-0.02978	0.05831	4.215934	0.0034	0.306359	7.042732	0.2	-38,807,536.130846	-54,092.558455	-14,325,478
2017-04-17T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.45	4.3	4.35	32,747	1,440	CASH	NSE	2,017	apr	15.665203	35.962126	1	8.75	1.034884	6.3	1,084	4.25	1,106	19.135	0.15	140	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	9.215794	12.276189	-0.119231	-64.285714	-0.333333	-46.812957	-8.938261	4.863437	27.795612	16.56799	0.684699	-0.1	18.261921	0.754704	-2.652974	-2.247191	-0.022472	0.977528	97.752809	45.530869	0.212159	39.128691	-73.333333	4.469189	4.488958	4.475625	4.630983	4.666667	4.45	4.525	4.18136	4.18136	4.666667	4.317031	4.315132	4.589583	4.482151	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.375	4.375	4.366667	4.3625	0.562051	0.986024	4.267143	-1.265338	4.554286	-0.022088	0.054772	4.245055	0.003	0.29519	6.785985	0.15	-38,818,451.797512	-49,448.538083	-14,325,478
2017-04-18T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.5	4.3	4.45	50,447	1,440	CASH	NSE	2,017	apr	15.733241	46.67992	1	8.8	1.046512	6.1	1,086	4.25	1,106	19.35	0.2	138.15	null	null	1.349749	5	-0.259389	42.819311	85.626944	4	1.492904	0.64836	-0.965773	42.807633	2.109502	3.723269	0.999727	9.149954	12.049459	-0.124038	-64.285714	0.25	-2.862986	-2.180693	8.294034	30.484459	15.74728	0.635792	0.05	18.595698	0.750797	-2.764681	1.136364	0.011364	1.011364	101.136364	48.909653	0.195931	40.623176	-53.846154	4.465599	4.486445	4.453438	4.61238	4.605	4.425	4.475	4.196106	4.196106	4.605	4.334821	4.320476	4.559167	4.468172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.4	4.416667	4.425	0.298901	0.980437	4.311429	-0.74921	4.481429	-0.013077	0.06	4.298352	0.0036	0.288391	6.480697	0.2	-38,793,228.297512	-35,027.730832	-14,275,031
2017-04-19T00:00:00	ZYLOG	INE225I01026	EQ	4.55	4.55	4.3	4.4	26,512	1,440	CASH	NSE	2,017	apr	15.841182	57.781739	1	8.85	1.05814	6.1	1,086	4.25	1,106	19.565	0.25	136.6	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	9.333684	11.86591	-0.126282	-57.142857	-0.6	13.72549	-5.34239	11.722174	31.336425	14.762849	0.590379	0	18.683487	0.747168	-2.815895	0	0	1	100	47.328805	0.180423	43.664175	-58.333333	4.45615	4.480868	4.432188	4.593902	4.553333	4.425	4.45	4.210261	4.210261	4.553333	4.354684	4.316767	4.534167	4.454946	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.45	4.425	4.416667	4.4125	0.35577	0.979852	4.341429	-0.358881	4.422857	-0.006264	0.05099	4.335165	0.0026	0.285649	6.492018	0.25	-38,798,530.697512	-27,631.09779	-14,301,543
2017-04-20T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.5	4.3	4.4	32,106	1,440	CASH	NSE	2,017	apr	16.001793	70.849984	0	8.8	1.046512	4.85	1,096	4.25	1,106	19.35	0.2	134.9	null	null	1.34732	5	-0.307333	40.731573	81.450869	4	1.481605	0.643453	-0.951602	40.719296	2.097618	3.096324	0.999699	9.50429	11.504872	-0.120513	-42.857143	0	15.107914	-5.34239	11.722174	33.548886	14.008379	0.548209	0.15	17.728648	0.693799	-2.690711	3.529412	0.035294	1.035294	103.529412	47.328805	0.165641	42.045794	-58.333333	4.447647	4.47565	4.414063	4.573169	4.496667	4.35	4.45	4.223851	4.223851	4.496667	4.371874	4.314182	4.51375	4.445054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.4	4.4	4.4	4.4	-0	0.932023	4.377143	0.081851	4.358571	0.001429	0.037417	4.378571	0.0014	0.279531	6.352978	0.2	-38,798,530.697512	-22,093.284474	-14,301,543
2017-04-21T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.8	4.4	4.5	78,295	1,440	CASH	NSE	2,017	apr	16.214112	88.122301	0	9.2	1.090909	4.85	1,096	4.25	1,106	21.12	0.4	134.6	null	null	1.352127	5	-0.210796	45.01412	90.017131	4	1.504077	0.653213	-0.97753	45.003011	2.12132	4.637332	0.999753	10.964353	11.869812	-0.114103	57.142857	0	233.333333	2.004462	29.945168	42.758674	12.619314	0.509051	0.15	23.407649	0.944242	-2.546495	3.448276	0.034483	1.034483	103.448276	51.002231	0.152197	35.588741	-46.153846	4.452494	4.477221	4.40125	4.571905	4.486667	4.375	4.475	4.236897	4.236897	4.486667	4.396572	4.330705	4.499167	4.445269	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.55	4.6	4.566667	4.55	0.306505	0.919709	4.422857	0.45332	4.32	0.007912	0.05099	4.430769	0.0026	0.288136	6.403021	0.4	-38,837,678.197512	-30,275.357711	-14,223,248
2017-04-24T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.95	4.65	4.95	49,557	1,440	CASH	NSE	2,017	apr	16.409273	110.407198	1	9.6	1.064516	4.95	1,118	4.25	1,106	23.0175	0.3	134.9	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	12.820688	12.458967	-0.076923	64.285714	1	330.975769	26.758776	36.953051	48.935269	11.265881	0.47269	0.65	24.472188	1.026796	-1.708672	15.116279	0.151163	1.151163	115.116279	63.379388	0.142707	50.276083	-0	4.513125	4.507723	4.402813	4.577788	4.496667	4.6	4.55	4.270683	4.270683	4.496667	4.477731	4.427379	4.4875	4.475161	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	4.8	4.8	4.85	4.875	0.463067	0.922779	4.575714	1.454119	4.245714	0.025385	0.208327	4.601099	0.0434	0.299698	6.054499	0.45	-38,788,121.197512	-15,102.127879	-14,173,691
2017-04-25T00:00:00	ZYLOG	INE225I01026	EQ	5.4	5.4	5.3	5.4	172,262	1,440	CASH	NSE	2,017	apr	16.580056	117.812635	1	10.7	1.018868	5.4	1,119	4.25	1,106	28.62	0.1	135.85	null	null	1.387686	6	0.634693	110.705466	221.406416	5	1.686399	0.732394	-0.772764	110.70095	2.32379	-1.217541	0.999959	15.644369	13.836829	-0.029808	71.428571	0	309.994016	42.422133	52.352222	59.350727	10.099391	0.438927	1.1	32.292475	1.403454	-0.656224	25.581395	0.255814	1.255814	125.581395	71.211067	0.139251	60.425695	-0	4.624195	4.565289	4.429798	4.625356	4.528333	4.825	4.775	4.325028	4.325028	4.528333	4.645957	4.594033	4.480833	4.533441	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	5.375	5.35	5.366667	5.375	1.137843	0.943968	4.828571	3.05079	4.135714	0.053297	0.391918	4.881868	0.1536	0.310434	5.74877	0.45	-38,615,859.197512	47,288.659586	-14,001,429
2017-04-26T00:00:00	ZYLOG	INE225I01026	EQ	5.9	5.9	5.55	5.9	271,206	1,440	CASH	NSE	2,017	apr	16.809457	128.14245	1	11.45	1.063063	5.9	1,120	4.25	1,106	32.745	0.35	137.2	null	null	1.4029	6	0.927478	182.520104	365.037468	5	1.774952	0.770852	-0.373877	182.517364	2.428992	-0.403111	0.999985	19.036089	15.501137	0.049679	78.571429	0	249.635556	54.154124	63.128451	85.59985	8.986053	0.407575	1.45	39.756425	1.803207	1.080893	32.58427	0.325843	1.325843	132.58427	77.077062	0.143751	68.744812	-0	4.78706	4.6514	4.485092	4.730515	4.573333	5.1	5.025	4.432526	4.432526	4.573333	4.912688	4.830646	4.480625	4.621935	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	5.8125	5.725	5.783333	5.8125	0.768555	0.969717	5.16	4.924093	4.04	0.086154	0.561783	5.246154	0.3156	0.323974	5.491085	0.5	-38,344,653.197512	154,806.012678	-13,730,223
2017-04-27T00:00:00	ZYLOG	INE225I01026	EQ	5.95	6	5.65	5.65	91,671	1,440	CASH	NSE	2,017	apr	17.206188	136.130557	1	11.65	1.061947	5.9	1,120	4.25	1,106	33.9	0.35	138.4	null	null	1.395619	6	0.806147	142.147492	284.291466	5	1.731656	0.752048	-0.591716	142.143974	2.376973	-0.734005	0.999975	22.307878	16.76571	0.125641	85.714286	-0.857143	167.302597	38.913104	64.841122	80.475384	8.296586	0.378462	1.35	38.898241	1.774406	2.712052	31.395349	0.313953	1.313953	131.395349	69.456552	0.15311	60.893959	-18.918919	4.903003	4.715826	4.553897	4.79015	4.613333	5.1	5.075	4.608623	4.608623	4.613333	5.182984	4.99197	4.486875	4.691398	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	5.8125	5.825	5.766667	5.7375	0.779691	0.979963	5.394286	6.159073	3.991429	0.107912	0.5006	5.502198	0.2506	0.325833	5.766956	0.35	-38,436,324.197512	155,549.065063	-13,821,894
2017-04-28T00:00:00	ZYLOG	INE225I01026	EQ	5.4	5.4	5.4	5.4	19,644	1,440	CASH	NSE	2,017	apr	18.066383	141.848586	1	10.8	1	5.9	1,120	4.25	1,106	29.16	0	139.4	null	null	1.387686	6	0.634693	110.705466	221.406416	5	1.686399	0.732394	-0.772764	110.70095	2.32379	-1.217541	0.999959	24.037176	17.490356	0.183654	85.714286	0	88.658318	25.545746	46.518049	76.463056	13.407314	0.601429	1.05	36.730401	1.647663	3.946281	24.137931	0.241379	1.241379	124.137931	62.772873	0.164745	57.944199	-32.432432	4.97636	4.759966	4.615948	4.818354	4.646667	5.1	5.075	4.803415	4.803415	4.646667	5.379297	5.086919	4.498333	4.742151	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	5.4	5.4	5.4	5.4	0.724685	0.974581	5.52	6.569517	4.022857	0.115165	0.315278	5.635165	0.0994	0.320416	5.933637	0.25	-38,436,324.197512	141,712.216942	-13,841,538
2017-05-02T00:00:00	ZYLOG	INE225I01026	EQ	5.15	5.6	5.15	5.15	208,632	1,440	CASH	NSE	2,017	may	19.296537	148.577634	1	10.75	1.087379	5.9	1,120	4.25	1,106	28.84	0.45	140.2	null	null	1.379008	6	0.423777	86.218645	172.43149	5	1.638997	0.711807	-0.905767	86.212845	2.269361	-2.137367	0.999933	24.524091	17.411758	0.241026	85.714286	0	62.601626	13.75706	30.853988	64.638537	17.516742	0.80847	0.8	33.149209	1.529973	5.164126	18.390805	0.183908	1.183908	118.390805	56.87853	0.176519	50.408229	-47.222222	5.011102	4.785129	4.662085	4.829006	4.673333	5.1	5.1	4.970937	4.970937	4.673333	5.465934	5.12349	4.513542	4.774624	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	5.2625	5.375	5.3	5.2625	0.685551	0.974236	5.55	6.302181	4.114286	0.11044	0.254951	5.66044	0.065	0.329672	6.401405	0.45	-38,644,956.197512	56,785.850261	-14,050,170
2017-05-03T00:00:00	ZYLOG	INE225I01026	EQ	4.9	5.2	4.9	5.05	250,096	1,440	CASH	NSE	2,017	may	20.839947	152.356698	1	10.1	1.061224	5.9	1,120	4.25	1,106	25.48	0.3	140.75	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	24.011219	16.96118	0.283974	78.571429	0.5	22.516083	9.334582	17.343892	50.764796	21.822476	1.000722	0.6	30.980581	1.420689	6.064339	13.483146	0.134831	1.134831	113.483146	54.667291	0.187597	51.818182	-55.882353	5.029598	4.802218	4.686596	4.833608	4.691667	5.1	5.15	6	-6	4.691667	5.458143	5.136051	4.532083	4.798925	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.0125	5.05	5.05	5.05	0.415819	0.974519	5.551429	5.941153	4.198571	0.104066	0.314006	5.655495	0.0986	0.327553	6.486196	0.3	-38,644,956.197512	16,880.895686	-14,300,266
2017-05-04T00:00:00	ZYLOG	INE225I01026	EQ	4.9	5.15	4.9	4.9	131,522	1,440	CASH	NSE	2,017	may	22.665158	155.471948	1	10.05	1.05102	5.9	1,120	4.25	1,106	25.235	0.25	140.95	null	null	1.369479	5	0.186512	67.148613	134.28978	4	1.589235	0.690196	-0.982453	67.141167	2.213594	-5.267493	0.999889	23.534982	16.542786	0.324038	35.714286	0	7.644444	2.874039	17.343892	46.227463	20.612318	0.929242	0.5	29.262564	1.319211	6.911403	11.363636	0.113636	1.113636	111.363636	51.43702	0.197005	44.070623	-64.705882	5.027138	4.808526	4.695826	4.834194	4.698333	5.125	5.15	5.978	-5.978	4.698333	5.378558	5.118521	4.553333	4.812366	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	4.9625	5.025	4.983333	4.9625	0.25001	0.975128	5.475714	4.905343	4.36	0.085824	0.265707	5.561538	0.0706	0.322013	6.571702	0.25	-38,776,478.197512	-42,826.394429	-14,431,788
2017-05-05T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.1	4.75	4.8	61,507	1,440	CASH	NSE	2,017	may	24.49454	162.645263	1	9.85	1.073684	5.9	1,120	4.25	1,106	24.225	0.35	140.9	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	22.530947	15.87337	0.347436	35.714286	-0.857143	-13.719807	-1.31261	9.478491	43.847982	22.328674	1.012868	0.4	27.004736	1.224982	7.401338	9.090909	0.090909	1.090909	109.090909	49.343695	0.204271	35.297743	-70.588235	5.011969	4.807976	4.699918	4.834017	4.696667	5.125	5.15	5.95644	-5.95644	4.696667	5.255532	5.083781	4.577708	4.818925	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.9375	4.925	4.883333	4.8625	0.105373	0.97506	5.364286	3.646886	4.535714	0.063736	0.208327	5.428022	0.0434	0.324012	6.750259	0.35	-38,820,411.768941	-77,337.659074	-14,493,295
2017-05-08T00:00:00	ZYLOG	INE225I01026	EQ	4.9	4.95	4.75	4.8	33,954	1,440	CASH	NSE	2,017	may	25.10584	170.31153	1	9.7	1.042105	5.9	1,120	4.25	1,106	23.5125	0.2	140.9	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	21.598628	15.374291	0.373077	35.714286	-0.5	-29.453894	-1.31261	9.478491	43.725806	21.316532	0.94052	0.3	25.780632	1.137483	7.93456	6.666667	0.066667	1.066667	106.666667	49.343695	0.209642	25.278059	-70.588235	4.997813	4.807462	4.70259	4.833875	4.696667	5.15	5.15	5.908182	-5.908182	4.696667	5.12359	5.052229	4.60625	4.825591	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.85	4.85	4.833333	4.825	-0.005822	0.975333	5.24	2.271751	4.724286	0.03967	0.139284	5.27967	0.0194	0.315154	6.565717	0.2	-38,837,388.768941	-89,826.980149	-14,493,295
2017-05-09T00:00:00	ZYLOG	INE225I01026	EQ	4.85	5	4.75	5	76,655	1,440	CASH	NSE	2,017	may	24.941574	181.973902	1	9.75	1.052632	5.9	1,120	4.25	1,106	23.75	0.25	141.25	null	null	1.373401	5	0.283662	74.209949	148.413159	5	1.609438	0.69897	-0.958924	74.203211	2.236068	-3.380515	0.999909	20.896218	15.114951	0.407692	35.714286	0.6	-22.947095	7.426125	11.764879	44.847162	20.0906	0.87334	0.05	25.448183	1.106234	8.642479	1.010101	0.010101	1.010101	101.010101	53.713063	0.214541	33.488665	-58.823529	5.009574	4.819884	4.713199	4.836132	4.708333	5.15	5.15	5.861855	-5.861855	4.708333	5.029211	5.059862	4.639375	4.845161	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	4.9	4.875	4.916667	4.9375	0.527564	0.976146	5.168571	1.296804	4.874286	0.022637	0.10198	5.191209	0.0104	0.310501	6.210011	0.25	-38,760,733.768941	-62,379.931485	-14,416,640
2017-05-10T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.25	5	5.25	64,871	1,440	CASH	NSE	2,017	may	24.776058	191.768146	1	10.25	1.05	5.9	1,120	4.25	1,106	26.25	0.25	141.75	null	null	1.382575	6	0.512085	95.285758	190.566268	5	1.658228	0.720159	-0.858934	95.28051	2.291288	-1.677326	0.999945	20.998526	15.251408	0.439423	35.714286	0.6	15.869642	17.056876	22.328538	47.138503	18.918865	0.810958	-0.15	29.796235	1.277218	9.254759	-2.777778	-0.027778	0.972222	97.222222	58.528438	0.220424	41.73389	-44.117647	5.051045	4.847633	4.734608	4.843809	4.725	5.15	5.15	5.817381	-5.817381	4.725	5.004737	5.110924	4.677083	4.880108	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.15	5.125	5.166667	5.1875	0.793485	0.976913	5.138571	0.49739	5.025714	0.008681	0.167332	5.147253	0.028	0.306179	5.831982	0.25	-38,695,862.768941	-24,839.917805	-14,351,769
2017-05-11T00:00:00	ZYLOG	INE225I01026	EQ	5.4	5.5	5.1	5.2	114,060	1,440	CASH	NSE	2,017	may	24.721387	200.356004	1	10.6	1.078431	5.9	1,120	4.25	1,106	28.05	0.4	142.3	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	21.727139	16.345746	0.429487	35.714286	-0.5	26.890756	14.49145	31.19911	51.643493	17.191244	0.753033	-0.7	32.782657	1.435988	8.987257	-11.864407	-0.118644	0.881356	88.135593	57.245725	0.226664	44.363369	-50	5.081921	4.870366	4.7624	4.851228	4.743333	5.2	5.2	5.774686	-5.774686	4.743333	5.02478	5.145556	4.719375	4.910753	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	5.266667	5.25	0.676114	0.976786	5.071429	-0.598121	5.207143	-0.01044	0.190788	5.060989	0.0364	0.312881	6.016934	0.4	-38,752,892.768941	-25,370.374227	-14,465,829
2017-05-12T00:00:00	ZYLOG	INE225I01026	EQ	5.1	5.35	5.1	5.2	52,273	1,440	CASH	NSE	2,017	may	24.41887	212.675224	1	10.45	1.04902	5.9	1,120	4.25	1,106	27.285	0.25	142.9	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	22.403709	17.612199	0.382051	28.571429	0.4	4.878049	14.49145	31.19911	47.927302	16.195792	0.699245	-0.45	30.88439	1.333417	7.943489	-7.964602	-0.079646	0.920354	92.035398	57.245725	0.233044	44.126834	-59.259259	5.109434	4.891633	4.804233	4.859354	4.763333	5.35	5.325	5.733698	-5.733698	4.763333	5.064643	5.174806	4.766042	4.940215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	5.1875	5.225	5.216667	5.2125	0.477144	0.977446	4.995714	-1.705777	5.382857	-0.02978	0.168523	4.965934	0.0284	0.308389	5.930559	0.25	-38,763,347.368941	-26,607.445106	-14,465,829
2017-05-15T00:00:00	ZYLOG	INE225I01026	EQ	5.3	5.3	5.05	5.05	46,844	1,440	CASH	NSE	2,017	may	23.725226	221.191201	1	10.35	1.049505	5.9	1,120	4.25	1,106	26.765	0.25	143.35	null	null	1.375306	6	0.331234	78.014437	156.022464	5	1.619388	0.703291	-0.943549	78.008028	2.247221	-2.848587	0.999918	22.790107	19.217238	0.280449	21.428571	-1	-25.493171	6.379747	27.813278	45.079632	16.419093	0.699299	-0.35	29.071525	1.238173	5.793935	-6.481481	-0.064815	0.935185	93.518519	53.189873	0.238493	41.806627	-76	5.115158	4.90185	4.843958	4.862491	4.778333	5.35	5.375	5.69435	-5.69435	4.778333	5.090157	5.172108	4.815833	4.95871	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	5.175	5.175	5.133333	5.1125	0.593253	0.978002	4.925714	-2.384896	5.467143	-0.041648	0.096954	4.884066	0.0094	0.304218	6.024127	0.25	-38,810,191.368941	-39,599.570001	-14,512,673
2017-05-16T00:00:00	ZYLOG	INE225I01026	EQ	5.05	5.1	4.9	4.9	112,410	1,440	CASH	NSE	2,017	may	22.774422	237.627993	1	10	1.040816	5.9	1,120	4.25	1,106	24.99	0.2	143.8	null	null	1.369479	5	0.186512	67.148613	134.28978	4	1.589235	0.690196	-0.982453	67.141167	2.213594	-5.267493	0.999889	22.446303	20.741196	0.196795	-50	-0.75	-65.668663	-1.161608	17.976851	35.676451	19.238981	0.799349	-0.25	27.67212	1.149732	4.047996	-4.854369	-0.048544	0.951456	95.145631	49.419196	0.242155	39.807423	-88	5.101165	4.901731	4.886121	4.863108	4.793333	5.35	5.375	5.656576	-5.656576	4.793333	5.080569	5.141463	4.865833	4.966559	0	0	0	0	-100	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.9875	5	4.966667	4.95	0.671393	0.978372	4.878571	-2.485454	5.442857	-0.043407	0.128841	4.835165	0.0166	0.296774	6.056618	0.2	-38,922,601.368941	-77,081.387458	-14,625,083
2017-05-17T00:00:00	ZYLOG	INE225I01026	EQ	5	5.05	4.8	5	41,134	1,440	CASH	NSE	2,017	may	21.726535	258.281809	0	9.85	1.052083	5.9	1,120	4.25	1,106	24.24	0.25	144.4	null	null	1.373401	5	0.283662	74.209949	148.413159	5	1.609438	0.69897	-0.958924	74.203211	2.236068	-3.380515	0.999909	21.685824	21.996851	0.136538	-50	0	-63.333333	3.737757	11.799603	19.560943	20.502411	0.842252	-0.05	25.988108	1.067608	2.793076	-0.990099	-0.009901	0.990099	99.009901	51.868879	0.244837	42.613875	-80	5.100569	4.908071	4.934899	4.866128	4.813333	5.225	5.375	5.620313	-5.620313	4.813333	5.058824	5.131779	4.912083	4.979892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.9625	4.925	4.95	4.9625	0.476414	0.97894	4.942857	-1.35344	5.25	-0.023626	0.116619	4.919231	0.0136	0.293433	5.868665	0.25	-38,897,920.968941	-77,554.604831	-14,583,949
2017-05-18T00:00:00	ZYLOG	INE225I01026	EQ	5	5.2	4.85	5.1	58,801	1,440	CASH	NSE	2,017	may	20.777702	287.096917	0	10.05	1.072165	5.9	1,120	4.25	1,106	25.22	0.35	145.1	null	null	1.377174	6	0.377978	82.014002	164.021907	5	1.629241	0.70757	-0.925815	82.007905	2.258318	-2.449389	0.999926	21.470974	22.754075	0.101603	-50	0.285714	-13.823065	8.509581	18.677927	24.843243	18.779368	0.782092	0.2	27.405799	1.141351	2.065416	4.081633	0.040816	1.040816	104.081633	54.25479	0.247206	43.03445	-58.823529	5.112116	4.920453	4.988942	4.872139	4.836667	5.1	5.175	5.585501	-5.585501	4.836667	5.048118	5.14053	4.950833	4.998387	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	100	0	0	0	0	0	0	0	0	0	5.0375	5.025	5.05	5.0625	0.447988	0.977944	5.022857	-0.302217	5.091429	-0.005275	0.1	5.017582	0.01	0.297474	5.832818	0.35	-38,872,720.54037	-62,679.456953	-14,525,148
2017-05-19T00:00:00	ZYLOG	INE225I01026	EQ	4.9	5.1	4.9	5	83,499	1,440	CASH	NSE	2,017	may	19.988424	-20.114087	0	10	1.040816	5.9	1,120	4.3	1,108	24.99	0.2	145.85	null	null	1.373401	5	0.283662	74.209949	148.413159	5	1.609438	0.69897	-0.958924	74.203211	2.236068	-3.380515	0.999909	21.271471	22.897781	0.076282	-35.714286	0.5	-28.872902	3.010446	18.677927	23.703981	17.855904	0.726228	0.2	26.058136	1.059826	1.544051	4.166667	0.041667	1.041667	104.166667	51.505223	0.248629	40.196424	-70.588235	5.109684	4.925585	5.048385	4.875762	4.861667	5.025	5.175	5.552081	-5.552081	4.861667	5.037832	5.129189	4.980625	5.008925	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.975	5	5	5	0.477598	0.978043	5.057143	0.251848	5	0.004396	0.066332	5.061538	0.0044	0.290511	5.810226	0.2	-38,872,720.54037	-50,896.036735	-14,608,647
2017-05-22T00:00:00	ZYLOG	INE225I01026	EQ	5	5.15	4.85	4.85	86,620	1,440	CASH	NSE	2,017	may	19.310062	47.441879	1	10	1.061856	5.9	1,120	4.3	1,108	24.9775	0.3	146.35	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	21.086218	22.548719	0.050962	-35.714286	-0.5	-48.961749	-4.784446	18.677927	26.328668	16.54189	0.674354	0.05	24.140521	0.984124	1.027132	1.041667	0.010417	1.010417	101.041667	47.607777	0.24831	38.359109	-86.666667	5.088368	4.920709	5.095897	4.875306	4.878333	5.025	5.125	5.519997	-5.519997	4.878333	5.00937	5.091236	5.002292	5.008172	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.9625	5	4.95	4.925	0.410415	0.977984	5.028571	0.188887	4.985714	0.003297	0.087178	5.031868	0.0076	0.291189	6.003899	0.3	-38,959,340.54037	-69,009.543306	-14,695,267
2017-05-23T00:00:00	ZYLOG	INE225I01026	EQ	4.9	4.9	4.65	4.7	48,272	1,440	CASH	NSE	2,017	may	18.702162	63.391147	1	9.55	1.053763	5.9	1,120	4.3	1,109	22.785	0.25	146.75	null	null	1.361156	5	-0.012389	54.978134	109.947172	4	1.547563	0.672098	-0.999923	54.969039	2.167948	80.712763	0.999835	19.939839	21.73741	0.029167	-57.142857	-0.8	-146.862745	-11.959055	5.036909	31.685855	20.473173	0.826186	-0.3	22.644996	0.913829	0.586265	-6	-0.06	0.94	94	44.020472	0.245633	35.849255	-94.117647	5.049991	4.90647	5.107815	4.872864	4.891667	4.975	5.075	5.489198	-5.489198	4.891667	4.952043	5.030094	5.017708	4.996667	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	4.7875	4.775	4.75	4.7375	0.519442	0.976858	4.955714	-0.23296	5.008571	-0.004066	0.14	4.951648	0.0196	0.288247	6.132915	0.25	-38,988,303.74037	-79,361.582966	-14,743,539
2017-05-24T00:00:00	ZYLOG	INE225I01026	EQ	4.7	4.8	4.5	4.65	34,961	1,440	CASH	NSE	2,017	may	18.172418	62.596403	1	9.3	1.066667	5.9	1,120	4.3	1,111	21.6	0.3	147.1	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	18.79314	20.662043	0.005128	-64.285714	-0.166667	-162.981575	-14.27777	3.886057	35.090051	22.661852	0.917173	-0.6	20.966433	0.848556	0.102841	-11.428571	-0.114286	0.885714	88.571429	42.861115	0.240713	41.179044	-85	5.008706	4.889923	5.068368	4.870126	4.903333	4.95	5	5.438846	-5.438846	4.903333	4.875702	4.966951	5.027917	4.981075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.6625	4.65	4.65	4.65	0.5643	0.97483	4.858571	-0.931761	5.07	-0.016264	0.171464	4.842308	0.0294	0.289087	6.216914	0.3	-38,988,303.74037	-76,381.818921	-14,778,500
2017-05-25T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.65	4.5	4.65	44,401	1,440	CASH	NSE	2,017	may	17.719515	305.338872	1	9.15	1.033333	5.9	1,120	4.3	1,111	20.925	0.15	147.3	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	17.728348	19.663488	-0.031731	-71.428571	1	-156.589147	-14.27777	3.886057	35.84099	21.792055	0.851661	-0.55	20.161708	0.787945	-0.635348	-10.576923	-0.105769	0.894231	89.423077	42.861115	0.233968	48.239848	-85	4.971084	4.874444	5.017018	4.868268	4.91	4.95	5	5.363738	-5.363738	4.91	4.798006	4.911307	5.033958	4.964731	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	4.575	4.575	4.6	4.6125	0.415447	0.973214	4.754286	-1.756101	5.152857	-0.030659	0.136382	4.723626	0.0186	0.279152	6.003264	0.15	-38,943,902.74037	-54,091.43191	-14,778,500
2017-05-26T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.8	4.55	4.6	30,949	1,440	CASH	NSE	2,017	may	17.306957	306.190712	1	9.35	1.054945	5.9	1,120	4.35	1,112	21.84	0.25	147.6	null	null	1.356736	5	-0.112153	49.747184	99.484316	4	1.526056	0.662758	-0.993691	49.737132	2.144761	8.860175	0.999798	16.849976	18.873097	-0.09359	-71.428571	0	-118.563686	-16.8185	5.431131	39.221658	20.387556	0.790828	-0.6	22.729288	0.881663	-1.871075	-11.538462	-0.115385	0.884615	88.461538	41.59075	0.225472	43.218882	-90	4.930579	4.856738	4.965735	4.865223	4.92	4.925	5	5.294639	-5.294639	4.92	4.725376	4.853331	5.037292	4.944731	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	-100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.6375	4.675	4.65	4.6375	0.492723	0.972051	4.641429	-2.623696	5.237143	-0.045824	0.086023	4.595604	0.0074	0.277069	6.02325	0.25	-38,962,472.14037	-45,963.679777	-14,809,449
2017-05-29T00:00:00	ZYLOG	INE225I01026	EQ	4.55	4.7	4.4	4.45	57,245	1,440	CASH	NSE	2,017	may	16.926727	-40.773966	1	9.1	1.068182	5.9	1,120	4.35	1,113	20.68	0.3	147.7	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	15.921769	18.460148	-0.158013	-85.714286	-0.333333	-131.444444	-24.087649	3.855081	31.629293	22.664325	0.88434	-0.6	20.981734	0.818687	-3.157827	-11.881188	-0.118812	0.881188	88.118812	37.956175	0.214728	35.400748	-95.454545	4.875026	4.830497	4.92549	4.862684	4.923333	4.85	4.95	5.231068	-5.231068	4.923333	4.647421	4.775341	5.037083	4.914409	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	0	0	4.525	4.55	4.516667	4.5	0.551654	0.970751	4.524286	-3.308141	5.275714	-0.057802	0.086023	4.466484	0.0074	0.278707	6.263087	0.3	-39,000,635.473703	-50,603.052713	-14,866,694
2017-05-30T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.5	4.35	4.4	71,417	1,440	CASH	NSE	2,017	may	16.618812	-27.576999	1	8.85	1.034483	5.9	1,120	4.4	1,115	19.575	0.15	147.75	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	15.270343	18.498741	-0.220833	-92.857143	0	-130.128205	-26.396618	6.801813	24.038182	23.088462	0.871173	-0.5	20.147624	0.760209	-4.416667	-10.204082	-0.102041	0.897959	89.795918	36.801691	0.201947	32.961124	-95.652174	4.818397	4.802723	4.896422	4.860333	4.925	4.8	4.925	5.147961	-5.147961	4.925	4.567101	4.69815	5.0325	4.880645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.4125	4.425	4.416667	4.4125	0.333459	0.970312	4.445714	-3.464998	5.232857	-0.060549	0.104881	4.385165	0.011	0.269514	6.125318	0.15	-39,024,441.14037	-55,475.230788	-14,938,111
2017-05-31T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.45	4.3	4.35	23,720	1,440	CASH	NSE	2,017	may	16.415971	-7.425667	1	8.75	1.034884	5.9	1,120	4.35	1,144	19.135	0.15	147.65	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	14.878152	18.64093	-0.25609	-100	0	-122.278057	-28.731099	9.779667	11.493068	23.509059	0.858946	-0.65	19.320474	0.705909	-5.145544	-13	-0.13	0.87	87	35.634451	0.187326	36.695708	-95.238095	4.760854	4.773515	4.865809	4.857212	4.921667	4.775	4.825	5.052206	-5.052206	4.921667	4.489048	4.621858	5.021458	4.843548	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.3625	4.375	4.366667	4.3625	0.302339	0.969858	4.371429	-3.584174	5.185714	-0.062637	0.115758	4.308791	0.0134	0.260977	5.999478	0.15	-39,032,347.807036	-54,940.949323	-14,961,831
2017-06-01T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.5	4.3	4.3	50,993	1,440	CASH	NSE	2,017	jun	16.321315	-0.808342	1	8.8	1.046512	5.9	1,120	4.3	1,145	19.35	0.2	147.55	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	14.25313	18.521618	-0.263782	-100	-0.25	-107.90378	-31.085014	6.127842	17.526566	22.200349	0.797593	-0.8	19.636644	0.705487	-5.345544	-15.686275	-0.156863	0.843137	84.313725	34.457493	0.171053	34.732143	-100	4.702543	4.742966	4.823842	4.853804	4.918333	4.7	4.8	4.946897	-4.946897	4.918333	4.416181	4.546544	5.003333	4.803441	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	4.3625	4.4	4.366667	4.35	0.412598	0.970025	4.308571	-3.571631	5.12	-0.062418	0.102956	4.246154	0.0106	0.256622	5.967948	0.2	-39,083,340.807036	-65,952.793331	-15,012,824
2017-06-02T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.5	4.2	4.35	58,698	1,440	CASH	NSE	2,017	jun	16.32314	3.975572	1	8.7	1.071429	5.9	1,120	4.3	1,145	18.9	0.3	147.5	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	14.121043	18.283673	-0.258333	-100	0	-100.101781	-26.582559	12.403907	17.457992	23.118891	0.840622	-0.65	18.016496	0.655095	-5.299145	-13	-0.13	0.87	87	36.70872	0.153879	35.441084	-85	4.656082	4.717613	4.775184	4.851245	4.916667	4.7	4.7	4.856331	-4.856331	4.916667	4.361125	4.4904	4.978333	4.766774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.35	4.35	4.35	4.35	0.175627	0.969912	4.262857	-3.533998	5.065714	-0.061758	0.05099	4.201099	0.0026	0.25972	5.970579	0.3	-39,083,340.807036	-64,461.930122	-14,954,126
2017-06-05T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.4	4.25	4.35	23,850	1,440	CASH	NSE	2,017	jun	16.421023	7.942322	1	8.65	1.035294	5.9	1,120	4.3	1,145	18.7	0.15	147.35	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	13.99839	17.842107	-0.270833	-78.571429	0.333333	-93.624772	-26.582559	12.403907	19.831915	22.135488	0.780578	-0.5	17.250132	0.608302	-5.613126	-10.309278	-0.103093	0.896907	89.690722	36.70872	0.13614	34.129182	-85	4.614148	4.693896	4.7225	4.847599	4.911667	4.7	4.7	4.751318	-4.751318	4.911667	4.325596	4.442113	4.947083	4.730215	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.325	4.325	4.333333	4.3375	-0.055636	0.974085	4.215714	-3.602988	5.034286	-0.062967	0.031623	4.152747	0.001	0.251883	5.790415	0.15	-39,075,390.807036	-55,462.310617	-14,954,126
2017-06-06T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.4	4.25	4.35	25,144	1,440	CASH	NSE	2,017	jun	16.638423	11.956954	1	8.65	1.035294	5.9	1,120	4.3	1,145	18.7	0.15	146.75	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	13.884499	17.677736	-0.284615	-78.571429	-0.333333	-82.397004	-26.582559	12.403907	21.117039	21.165904	0.724822	-0.35	16.494537	0.564852	-5.948553	-7.446809	-0.074468	0.925532	92.553191	36.70872	0.11812	36.330782	-85	4.57635	4.671709	4.6825	4.83531	4.891667	4.7	4.7	4.663107	-4.663107	4.891667	4.306533	4.400811	4.91125	4.693978	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.35	4.325	4.333333	4.3375	-0.368185	0.97601	4.198571	-3.345791	4.958571	-0.058462	0.02	4.14011	0.0004	0.244606	5.623119	0.15	-39,067,009.473703	-44,071.831975	-14,954,126
2017-06-07T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.5	4.3	4.3	22,001	1,440	CASH	NSE	2,017	jun	17.016617	16.717094	1	8.8	1.046512	5.9	1,120	4.3	1,149	19.35	0.2	145.65	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	13.159974	17.215723	-0.297756	-78.571429	-0.25	-63.483483	-29.602562	3.741157	15.729724	19.913436	0.673049	-0.35	18.477183	0.624505	-6.266019	-7.526882	-0.075269	0.924731	92.473118	35.198719	0.099771	34.011123	-89.473684	4.536087	4.647728	4.64329	4.800838	4.855	4.65	4.675	4.58901	-4.58901	4.855	4.293617	4.356642	4.872708	4.655806	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	4.3625	4.4	4.366667	4.35	0.001675	0.979835	4.201429	-2.81844	4.841429	-0.049231	0.024495	4.152198	0.0006	0.24142	5.614409	0.2	-39,089,010.473703	-42,405.878715	-14,976,127
2017-06-08T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.7	4.2	4.6	56,273	1,440	CASH	NSE	2,017	jun	17.558841	22.004286	1	8.9	1.119048	5.65	1,121	4.3	1,149	19.74	0.5	144.35	null	null	1.356736	5	-0.112153	49.747184	99.484316	4	1.526056	0.662758	-0.993691	49.737132	2.144761	8.860175	0.999798	13.007663	17.04694	-0.288782	-92.857143	0.7	-4.751131	-2.388412	11.027612	25.778951	17.176912	0.624974	-0.05	21.43487	0.779898	-6.099377	-1.075269	-0.010753	0.989247	98.924731	48.805794	0.083063	44.2725	-57.894737	4.53733	4.644649	4.620862	4.782554	4.811667	4.575	4.675	4.2	4.2	4.811667	4.319512	4.373505	4.83375	4.639355	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.4375	4.45	4.5	4.525	-0.319733	0.968245	4.29	-1.787552	4.695714	-0.031209	0.106771	4.258791	0.0114	0.25989	5.649774	0.5	-39,055,246.673703	-27,126.245225	-14,919,854
2017-06-09T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.7	4.3	4.45	39,921	1,440	CASH	NSE	2,017	jun	18.208931	30.734261	1	9	1.093023	5.4	1,122	4.3	1,149	20.21	0.4	143.15	null	null	1.349749	5	-0.259389	42.819311	85.626944	4	1.492904	0.64836	-0.965773	42.807633	2.109502	3.723269	0.999727	12.86623	16.403034	-0.288141	-92.857143	-0.375	3.436426	-12.303942	11.027612	28.326945	15.358559	0.580333	-0.15	19.165768	0.724191	-6.108167	-3.26087	-0.032609	0.967391	96.73913	43.848029	0.067013	44.888759	-64.285714	4.519948	4.632091	4.600065	4.754524	4.771667	4.5	4.55	4.2	4.2	4.771667	4.35514	4.36218	4.795833	4.616022	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.5125	4.5	4.483333	4.475	-0.48363	0.956447	4.33	-1.183525	4.598571	-0.020659	0.106771	4.309341	0.0114	0.269897	6.065112	0.4	-39,065,226.923703	-21,584.997868	-14,959,775
2017-06-12T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.5	4.25	4.35	37,806	1,440	CASH	NSE	2,017	jun	18.942823	34.975199	1	8.75	1.058824	5.25	1,129	4.3	1,149	19.125	0.25	142.1	null	null	1.344837	5	-0.354509	38.745685	77.478463	4	1.470176	0.638489	-0.935053	38.732778	2.085665	2.637598	0.999667	12.420532	15.606836	-0.295833	-85.714286	0.4	-55.555556	-18.264907	6.626448	29.065374	15.667275	0.588881	-0.1	17.890997	0.672463	-6.294326	-2.247191	-0.022472	0.977528	97.752809	40.867547	0.051101	47.480358	-75	4.491958	4.613891	4.583234	4.724636	4.736667	4.475	4.5	4.2	4.2	4.736667	4.37616	4.33521	4.758542	4.588817	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	4.3375	4.375	4.366667	4.3625	-0.065721	0.967467	4.334286	-0.925467	4.544286	-0.016154	0.106771	4.318132	0.0114	0.268476	6.171867	0.25	-39,072,788.123703	-19,761.687779	-14,997,581
2017-06-13T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.45	4.25	4.3	26,867	1,440	CASH	NSE	2,017	jun	19.796999	37.819377	1	8.7	1.047059	5.25	1,129	4.3	1,153	18.9125	0.2	141.25	null	null	1.3423	5	-0.400799	36.856681	73.699794	4	1.458615	0.633468	-0.916166	36.843113	2.073644	2.285848	0.999632	12.006669	14.867508	-0.301603	-64.285714	0	-71.585761	-21.150853	6.626448	29.620317	14.818144	0.546818	-0.1	16.921345	0.62443	-6.44344	-2.272727	-0.022727	0.977273	97.727273	39.424574	0.035191	45.633632	-83.333333	4.460629	4.59364	4.569193	4.699334	4.708333	4.475	4.5	4.21	4.21	4.708333	4.376173	4.303631	4.721875	4.560645	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	-100	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	4.325	4.35	4.333333	4.325	-0.062255	0.967998	4.328571	-0.755505	4.5	-0.013187	0.114018	4.315385	0.013	0.263585	6.129885	0.2	-39,086,221.623703	-21,493.566581	-15,024,448
2017-06-14T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.35	4.25	4.25	111,235	1,440	CASH	NSE	2,017	jun	20.691933	39.101351	1	8.6	1.023529	5.25	1,129	4.25	1,154	18.4875	0.1	140.45	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	11.622367	14.236171	-0.289423	-64.285714	-0.5	-104.385965	-24.039228	6.626448	26.621884	14.397963	0.507759	-0.1	16.441526	0.579828	-6.221579	-2.298851	-0.022989	0.977011	97.701149	37.980386	0.019174	42.223477	-91.666667	4.4263	4.57147	4.55443	4.674189	4.681667	4.425	4.5	4.2198	4.2198	4.681667	4.35682	4.268057	4.685417	4.531075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.2875	4.3	4.283333	4.275	-0.144525	0.966409	4.32	-0.579234	4.451429	-0.01011	0.124097	4.30989	0.0154	0.2519	5.927069	0.1	-39,197,456.623703	-55,641.056402	-15,135,683
2017-06-15T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.3	4.1	4.15	125,583	1,440	CASH	NSE	2,017	jun	21.398995	43.090537	1	8.4	1.04878	5.25	1,129	4.15	1,155	17.63	0.2	139.7	null	null	1.33434	5	-0.533209	31.724882	63.434	4	1.423108	0.618048	-0.845984	31.709118	2.037155	1.58659	0.999503	11.303813	13.612791	-0.267949	-100	-0.5	-203.683241	-29.594175	7.162614	18.627784	17.886145	0.621491	-0.15	15.49517	0.538412	-5.812822	-3.488372	-0.034884	0.965116	96.511628	35.202912	0.002681	40.159175	-91.666667	4.383037	4.544278	4.529985	4.646762	4.656667	4.375	4.4	4.7	-4.7	4.656667	4.316701	4.219968	4.648542	4.496774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.2	4.2	4.183333	4.175	0.478421	0.967957	4.29	-0.560347	4.417143	-0.00978	0.1	4.28022	0.01	0.248193	5.98056	0.2	-39,260,248.123703	-84,531.319838	-15,261,266
2017-06-16T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.15	4	4.05	49,168	1,440	CASH	NSE	2,017	jun	21.942883	40.757103	1	8.15	1.0375	5.25	1,129	4.05	1,156	16.6	0.15	138.95	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	11.57139	13.420867	-0.248718	-35.714286	-0.666667	-253.238547	-34.734153	15.049892	18.990249	20.053198	0.677099	-0.3	14.806805	0.499954	-5.447908	-6.896552	-0.068966	0.931034	93.103448	32.632924	-0.014583	42.589832	-92.857143	4.331719	4.512389	4.505413	4.615539	4.631667	4.325	4.35	4.688	-4.688	4.631667	4.256544	4.160995	4.610417	4.457634	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	4.0875	4.075	4.066667	4.0625	0.005028	0.971298	4.225714	-0.875109	4.424286	-0.015275	0.107703	4.21044	0.0116	0.241179	5.955048	0.15	-39,276,637.457036	-93,880.186409	-15,310,434
2017-06-19T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.05	3.65	3.65	286,749	1,440	CASH	NSE	2,017	jun	22.432849	34.423953	1	7.7	1.109589	5.25	1,129	3.65	1,157	14.7825	0.4	137.8	null	null	1.303386	4	-0.873521	19.250329	38.474666	3	1.294727	0.562293	-0.486787	19.224337	1.910497	0.55727	0.99865	13.29164	14.084896	-0.243269	-42.857143	-1	-277.285319	-50.34866	35.654889	15.126049	27.684366	0.978734	-0.7	13.131511	0.464243	-5.399061	-16.091954	-0.16092	0.83908	83.908046	24.82567	-0.034558	28.715891	-100	4.235689	4.456751	4.463366	4.537471	4.593333	4.125	4.175	4.66048	-4.66048	4.593333	4.144254	4.038193	4.569792	4.394301	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	3.85	3.85	3.783333	3.75	0.76898	0.970482	4.062857	-1.837871	4.48	-0.032088	0.231517	4.030769	0.0536	0.252524	6.91846	0.4	-39,563,386.457036	-180,408.478515	-15,597,183
2017-06-20T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.9	3.6	3.75	68,692	1,440	CASH	NSE	2,017	jun	22.67239	23.105791	1	7.5	1.083333	5.25	1,129	3.65	1,157	14.04	0.3	136.55	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	15.054353	14.653741	-0.243269	-50	0.333333	-191.780822	-41.250433	37.969615	14.534064	26.761819	0.958825	-0.6	12.031968	0.431082	-5.459646	-13.793103	-0.137931	0.862069	86.206897	29.374784	-0.055948	30.111724	-86.363636	4.161699	4.411155	4.423913	4.461159	4.551667	4.125	4.15	4.599851	-4.599851	4.551667	4.018396	3.950384	4.527917	4.339892	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.725	3.75	3.75	3.75	-0.725914	0.973818	3.94	-2.542012	4.517143	-0.044396	0.231517	3.895604	0.0536	0.255915	6.824398	0.3	-39,563,386.457036	-199,405.645421	-15,528,491
2017-06-21T00:00:00	ZYLOG	INE225I01026	EQ	3.85	4.05	3.75	3.85	46,104	1,440	CASH	NSE	2,017	jun	22.553529	6.693328	1	7.8	1.08	5.2	1,130	3.65	1,157	15.1875	0.3	135.15	null	null	1.316672	4	-0.759399	23.507171	46.993063	3	1.348073	0.585461	-0.650625	23.485892	1.962142	0.856763	0.999095	15.665045	14.893044	-0.244551	-50	0	-109.873418	-32.608455	23.604047	13.575862	24.548205	0.890337	-0.45	15.172509	0.550291	-5.538618	-10.465116	-0.104651	0.895349	89.534884	33.695772	-0.077673	30.139908	-77.272727	4.107722	4.374951	4.38003	4.384047	4.505	4.125	4.15	4.519863	-4.519863	4.505	3.916923	3.893412	4.486458	4.294624	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3.875	3.9	3.883333	3.875	1.000366	0.974019	3.852857	-3.025676	4.54	-0.052857	0.185472	3.8	0.0344	0.259064	6.728932	0.3	-39,578,754.457036	-193,939.245935	-15,482,387
2017-06-22T00:00:00	ZYLOG	INE225I01026	EQ	3.85	4	3.8	3.9	59,009	1,440	CASH	NSE	2,017	jun	22.100435	-15.43704	1	7.8	1.052632	5.2	1,131	3.65	1,157	15.2	0.2	133.85	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	16.232117	15.115254	-0.239744	-50	0.25	-86.231884	-28.379117	23.604047	19.616319	23.172119	0.826742	-0.7	14.321991	0.510984	-5.482263	-15.217391	-0.152174	0.847826	84.782609	35.810441	-0.099125	32.027139	-72.727273	4.065655	4.344309	4.328755	4.329905	4.461667	4.125	4.15	4.446274	-4.446274	4.461667	3.854153	3.854485	4.447083	4.255591	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3.8875	3.9	3.9	3.9	1.024583	0.97463	3.798571	-3.220279	4.53	-0.056264	0.135647	3.742308	0.0184	0.254845	6.534488	0.2	-39,578,754.457036	-174,072.15106	-15,423,378
2017-06-23T00:00:00	ZYLOG	INE225I01026	EQ	4	4	3.8	3.9	44,762	1,440	CASH	NSE	2,017	jun	21.468779	-22.874201	1	7.8	1.052632	5.1	1,135	3.65	1,157	15.2	0.2	132.55	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	16.758683	15.321591	-0.226923	-50	-0.5	-72.214112	-28.379117	23.604047	20.155051	21.852892	0.767689	-0.55	13.506617	0.474485	-5.244444	-12.359551	-0.123596	0.876404	87.640449	35.810441	-0.120093	34.45524	-72.727273	4.028152	4.315644	4.276506	4.281818	4.418333	4.125	4.15	4.378572	-4.378572	4.418333	3.824437	3.822337	4.409583	4.219355	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.925	3.9	3.9	3.9	1.117213	0.973055	3.757143	-3.301866	4.507143	-0.057692	0.096954	3.699451	0.0094	0.250928	6.434039	0.2	-39,578,754.457036	-150,119.962151	-15,423,378
2017-06-27T00:00:00	ZYLOG	INE225I01026	EQ	3.95	3.95	3.65	3.75	50,995	1,440	CASH	NSE	2,017	jun	20.742495	-20.047182	1	7.6	1.082192	5.1	1,135	3.65	1,157	14.4175	0.3	131.25	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	17.875609	15.517792	-0.249679	-50	-0.666667	-89.21095	-35.532814	32.39565	19.172133	24.223469	0.862854	-0.6	12.369076	0.440594	-5.835206	-13.793103	-0.137931	0.862069	86.206897	32.233593	-0.141266	34.340552	-86.363636	3.976068	4.279151	4.227288	4.222332	4.375	4.125	4.15	4.316286	-4.316286	4.375	3.799733	3.768947	4.373125	4.176237	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	3.825	3.8	3.783333	3.775	0.802395	0.971538	3.69	-3.515181	4.488571	-0.061429	0.067823	3.628571	0.0046	0.254433	6.784872	0.3	-39,595,752.79037	-132,082.630735	-15,474,373
2017-06-28T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.95	3.65	3.75	34,165	1,440	CASH	NSE	2,017	jun	19.933968	-14.078999	1	7.6	1.082192	5.1	1,135	3.65	1,157	14.4175	0.3	130.1	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	18.912755	15.960209	-0.265705	-50	0.333333	-78.100507	-35.532814	32.39565	17.160443	22.209113	0.801222	-0.55	11.340498	0.409123	-6.271751	-12.790698	-0.127907	0.872093	87.209302	32.233593	-0.162342	34.583173	-86.363636	3.929547	4.245012	4.180071	4.17507	4.336667	4.125	4.15	4.258983	-4.258983	4.336667	3.776064	3.724204	4.337083	4.135914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.75	3.8	3.783333	3.775	1.078942	0.971194	3.632857	-3.671968	4.467143	-0.064176	0.067823	3.568681	0.0046	0.257688	6.871667	0.3	-39,607,141.123703	-116,319.77115	-15,474,373

Subsets and Splits

No community queries yet

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