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
2017-11-22T00:00:00	ZYLOG	INE225I01026	EQ	4.1	4.1	3.9	3.9	115,543	1,440	CASH	NSE	2,017	nov	19.533902	223.341626	1	8	1.051282	4.8	1,256	3.35	1,245	15.99	0.2	118.3	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	24.406531	23.677219	0.247436	28.571429	-1	-53.774834	-3.587575	10.899837	69.884798	18.241481	0.90949	-0.05	22.704529	1.13201	6.23385	-1.265823	-0.012658	0.987342	98.734177	48.206213	0.246567	33.038013	-82.352941	4.163524	3.943539	4.02525	3.879458	3.943333	4.275	4.45	3.87742	3.87742	3.943333	4.104423	4.255283	3.937083	4.043871	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4	4	3.966667	3.95	0.765273	0.74408	4.148571	-0.138517	4.18	-0.002418	0.066332	4.146154	0.0044	0.356131	9.131564	0.2	-40,333,661.644538	-120,578.417139	-13,612,003
2017-11-23T00:00:00	ZYLOG	INE225I01026	EQ	3.85	3.95	3.75	3.8	107,105	1,440	CASH	NSE	2,017	nov	19.388381	240.775251	1	7.7	1.053333	4.8	1,256	3.35	1,245	14.8125	0.2	118.6	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	22.860927	22.719537	0.240705	28.571429	-0.25	-91.447811	-8.471398	2.768073	68.97894	20.591875	0.994526	-0.9	21.764325	1.051152	6.073104	-19.148936	-0.191489	0.808511	80.851064	45.764301	0.254488	34.522145	-88.235294	4.131407	3.934279	4.051579	3.878641	3.953333	4.3	4.45	5.3	-5.3	3.953333	4.017968	4.195866	3.961667	4.034624	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.8375	3.85	3.833333	3.825	0.811012	0.736545	3.995714	-1.517039	4.34	-0.026484	0.107703	3.969231	0.0116	0.344979	9.078389	0.2	-40,387,214.144538	-148,434.120352	-13,719,108
2017-11-24T00:00:00	ZYLOG	INE225I01026	EQ	3.9	3.95	3.65	3.7	142,548	1,440	CASH	NSE	2,017	nov	19.370536	259.163373	1	7.6	1.082192	4.8	1,256	3.35	1,245	14.4175	0.3	118.85	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	21.397394	21.816095	0.227564	28.571429	-0.666667	-105.038504	-13.206185	2.371465	63.870275	21.390759	1.023489	-1.1	20.399712	0.97607	5.752714	-22.916667	-0.229167	0.770833	77.083333	43.396907	0.258483	32.665965	-96.969697	4.089435	3.919164	4.064605	3.877031	3.961667	4.25	4.475	5.269	-5.269	3.961667	3.925785	4.12461	3.984792	4.01828	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.8	3.8	3.766667	3.75	0.258687	0.721837	3.844286	-2.692806	4.455714	-0.047033	0.141421	3.797253	0.02	0.341766	9.236919	0.3	-40,482,246.144538	-176,573.078907	-13,861,656
2017-11-27T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.85	3.65	3.8	59,304	1,440	CASH	NSE	2,017	nov	19.247247	278.490499	1	7.5	1.054795	4.8	1,256	3.35	1,245	14.0525	0.2	118.7	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	20.038399	20.977185	0.152564	-78.571429	0.5	-99.316239	-7.232339	2.371465	61.889826	20.469331	0.950382	-0.8	19.520974	0.906351	3.856749	-17.391304	-0.173913	0.826087	82.608696	46.383831	0.25991	36.197526	-90.909091	4.06357	3.911476	4.067368	3.876483	3.956667	4.25	4.475	5.20424	-5.20424	3.956667	3.851501	4.079471	4.006042	4.007849	0	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	3.75	3.75	3.766667	3.775	0.371192	0.731705	3.725714	-3.640615	4.552857	-0.063626	0.10198	3.662088	0.0104	0.33164	8.727365	0.2	-40,452,594.144538	-162,597.645688	-13,802,352
2017-11-28T00:00:00	ZYLOG	INE225I01026	EQ	3.8	4	3.7	3.75	174,129	1,440	CASH	NSE	2,017	nov	18.912102	297.479753	1	7.7	1.081081	4.8	1,256	3.35	1,245	14.8	0.3	118.25	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	19.022952	21.191362	0.061218	-78.571429	-0.166667	-81.703011	-9.795448	5.822145	61.472931	19.137651	0.882498	-0.65	21.503858	0.991611	1.546058	-14.772727	-0.147727	0.852273	85.227273	45.102276	0.258787	35.166428	-93.939394	4.033594	3.901058	4.065263	3.874449	3.941667	4.25	4.475	5.14207	-5.14207	3.941667	3.794749	4.030172	4.026458	3.994516	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.8125	3.85	3.816667	3.8	0.452974	0.887979	3.598571	-4.630223	4.651429	-0.080989	0.066332	3.517582	0.0044	0.32938	8.783463	0.3	-40,568,680.144538	-179,035.2734	-13,976,481
2017-11-29T00:00:00	ZYLOG	INE225I01026	EQ	3.8	3.9	3.65	3.75	68,093	1,440	CASH	NSE	2,017	nov	18.486687	-31.9159	1	7.55	1.068493	4.8	1,256	3.35	1,245	14.235	0.25	118.05	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	17.868929	21.754849	-0.019231	-92.857143	-0.2	-86.693017	-9.795448	2.866622	47.268334	19.185221	0.869462	-0.4	20.317619	0.920782	-0.484496	-9.638554	-0.096386	0.903614	90.361446	45.102276	0.255536	29.943964	-93.939394	4.00618	3.891313	4.067895	3.873352	3.935	4.25	4.475	5.082388	-5.082388	3.935	3.754891	3.986452	4.047083	3.982151	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	3.775	3.775	3.766667	3.7625	0.452123	0.887904	3.584286	-4.160781	4.53	-0.072747	0.037417	3.511538	0.0014	0.32371	8.632263	0.25	-40,582,298.744538	-173,817.014427	-13,976,481
2017-11-30T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.8	3.65	3.7	85,454	1,440	CASH	NSE	2,017	nov	18.139703	-13.191529	1	7.45	1.041096	4.8	1,256	3.35	1,245	13.87	0.15	117.85	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	16.797335	22.060518	-0.089103	-100	0	-94.074074	-12.596171	2.866622	16.733427	18.524911	0.807358	-0.3	19.618334	0.855012	-2.238325	-7.5	-0.075	0.925	92.5	43.701914	0.250158	30.701917	-95.652174	3.97488	3.87897	4.065365	3.871824	3.928333	4.15	4.225	5.025092	-5.025092	3.928333	3.723953	3.938691	4.063542	3.966989	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3.7125	3.725	3.716667	3.7125	0.213286	0.886772	3.598571	-3.345791	4.358571	-0.058462	0.037417	3.54011	0.0014	0.311302	8.413568	0.15	-40,610,783.411204	-164,944.028384	-14,061,935
2017-12-01T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.8	3.6	3.7	70,999	1,440	CASH	NSE	2,017	dec	17.950528	3.980828	1	7.4	1.055556	4.8	1,256	3.35	1,245	13.68	0.2	117.75	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	15.623298	22.144632	-0.140064	-100	0	-90.44586	-12.596171	0.360811	18.745555	18.829842	0.79969	-0.35	18.69445	0.79394	-3.50666	-8.641975	-0.08642	0.91358	91.358025	43.701914	0.243053	34.233564	-90.909091	3.946345	3.867423	4.058275	3.870736	3.925	4.05	4.15	4.970088	-4.970088	3.925	3.700707	3.896597	4.072083	3.952258	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	-100	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3.7	3.7	3.7	3.7	0.243579	0.887959	3.615714	-2.629979	4.212857	-0.045934	0.037417	3.56978	0.0014	0.303352	8.1987	0.2	-40,610,783.411204	-146,319.258786	-14,061,935
2017-12-04T00:00:00	ZYLOG	INE225I01026	EQ	3.8	3.9	3.7	3.75	75,026	1,440	CASH	NSE	2,017	dec	17.90578	20.480333	1	7.6	1.054054	4.8	1,256	3.35	1,245	14.43	0.2	117.85	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	14.935345	21.808578	-0.153205	-92.857143	-0.25	-51.967335	-8.682618	5.99195	23.305861	17.920972	0.742569	-0.35	20.205491	0.83723	-3.843062	-8.536585	-0.085366	0.914634	91.463415	45.658691	0.234935	35.006004	-81.25	3.92659	3.859848	4.048333	3.869964	3.928333	3.925	4	4.887883	-4.887883	3.928333	3.690717	3.868659	4.072917	3.940968	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.7875	3.8	3.783333	3.775	0.45239	0.886265	3.642857	-1.982524	4.092857	-0.034615	0.024495	3.608242	0.0006	0.29597	7.892523	0.2	-40,648,296.411204	-137,334.238607	-13,986,909
2017-12-05T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.7	3.5	3.55	179,738	1,440	CASH	NSE	2,017	dec	17.982421	30.179413	1	7.2	1.057143	4.8	1,256	3.35	1,245	12.95	0.2	117.9	null	null	1.296221	4	-0.917755	17.421021	34.813317	3	1.266948	0.550228	-0.397148	17.392296	1.884144	0.432739	0.998351	14.348883	21.163462	-0.183333	-100	-0.75	-130.2589	-20.57454	6.724879	22.335259	21.708491	0.889528	-0.45	18.972728	0.777427	-4.612159	-11.25	-0.1125	0.8875	88.75	39.71273	0.224567	35.723404	-93.75	3.883594	3.839857	4.015278	3.868299	3.93	3.825	3.9	4.81061	-4.81061	3.93	3.667944	3.807878	4.06625	3.916559	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.6125	3.6	3.583333	3.575	0.875914	0.888722	3.601429	-1.969946	4.048571	-0.034396	0.073485	3.567033	0.0054	0.292686	8.244678	0.25	-40,738,165.411204	-149,768.299569	-14,166,647
2017-12-06T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.7	3.5	3.6	69,963	1,440	CASH	NSE	2,017	dec	18.156675	34.067931	1	7.2	1.057143	4.8	1,256	3.35	1,245	12.95	0.2	118.1	null	null	1.299849	4	-0.896758	18.312779	36.598234	3	1.280934	0.556303	-0.44252	18.285455	1.897367	0.493467	0.998508	13.804311	20.564425	-0.211538	-100	0.25	-114.236111	-16.490284	6.724879	29.32379	20.6244	0.82599	-0.3	18.025257	0.721897	-5.339806	-7.692308	-0.076923	0.923077	92.307692	41.754858	0.212808	33.944635	-86.666667	3.850821	3.824383	3.965833	3.865857	3.936667	3.825	3.875	4.705761	-4.705761	3.936667	3.641352	3.763808	4.053542	3.895269	0	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	3.5875	3.6	3.6	3.6	0.893523	0.887313	3.568571	-2.007678	4.024286	-0.035055	0.073485	3.533516	0.0054	0.286066	7.946268	0.2	-40,738,165.411204	-141,239.660911	-14,096,684
2017-12-07T00:00:00	ZYLOG	INE225I01026	EQ	3.6	3.65	3.45	3.5	154,375	1,440	CASH	NSE	2,017	dec	18.40996	32.393671	1	7.1	1.057971	4.8	1,256	3.5	1,275	12.5925	0.2	118.25	null	null	1.292497	4	-0.936457	16.572825	33.115452	3	1.252763	0.544068	-0.350783	16.542627	1.870829	0.374586	0.998178	13.522614	19.93642	-0.241667	-92.857143	-0.5	-140	-22.168689	9.860548	20.111956	20.84771	0.816991	-0.3	17.105332	0.670333	-6.118143	-7.894737	-0.078947	0.921053	92.105263	38.915655	0.199278	35.021424	-93.75	3.80861	3.803455	3.9075	3.863064	3.941667	3.8	3.85	4.6093	-4.6093	3.941667	3.605737	3.7073	4.035625	3.867097	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.55	3.55	3.533333	3.525	1.021694	0.881965	3.528571	-2.013967	3.985714	-0.035165	0.092736	3.493407	0.0086	0.279918	7.99766	0.2	-40,815,352.911204	-149,470.362286	-14,251,059
2017-12-08T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.6	3.55	3.6	84,995	1,440	CASH	NSE	2,017	dec	18.725347	32.077732	1	7.15	1.014085	4.8	1,256	3.5	1,275	12.78	0.05	117.9	null	null	1.299849	4	-0.896758	18.312779	36.598234	3	1.280934	0.556303	-0.44252	18.285455	1.897367	0.493467	0.998508	13.261038	19.353273	-0.258974	-92.857143	1	-99.690402	-13.832987	9.860548	25.413715	20.290126	0.758635	-0.1	16.64784	0.622452	-6.569106	-2.702703	-0.027027	0.972973	97.297297	43.083507	0.185152	37.14809	-80	3.782872	3.790329	3.864298	3.858914	3.93	3.75	3.825	4.49337	-4.49337	3.93	3.579581	3.6763	4.013125	3.845054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.575	3.575	3.583333	3.5875	1.009548	0.903722	3.537143	-1.623995	3.905714	-0.028352	0.083666	3.508791	0.007	0.267067	7.418522	0.1	-40,730,357.911204	-112,205.389005	-14,166,064
2017-12-11T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.7	3.5	3.6	32,206	1,440	CASH	NSE	2,017	dec	19.079214	27.865966	1	7.2	1.057143	4.8	1,256	3.5	1,275	12.95	0.2	117.65	null	null	1.299849	4	-0.896758	18.312779	36.598234	3	1.280934	0.556303	-0.44252	18.285455	1.897367	0.493467	0.998508	12.450512	18.428522	-0.269872	-85.714286	-0.5	-77.777778	-13.832987	1.913676	32.076672	19.18496	0.704446	-0.2	18.464472	0.677991	-6.855561	-5.263158	-0.052632	0.947368	94.736842	43.083507	0.170666	39.100623	-76.923077	3.759587	3.778049	3.824708	3.855812	3.921667	3.7	3.775	4.389033	-4.389033	3.921667	3.565717	3.649594	3.988125	3.823763	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	3.625	3.6	3.6	3.6	0.501862	0.932409	3.545714	-1.296804	3.84	-0.022637	0.04	3.523077	0.0016	0.262276	7.285453	0.2	-40,730,357.911204	-86,760.137298	-14,166,064
2017-12-12T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.7	3.6	3.6	34,686	1,440	CASH	NSE	2,017	dec	19.476974	25.244706	1	7.3	1.027778	4.8	1,256	3.5	1,275	13.32	0.1	117.3	null	null	1.299849	4	-0.896758	18.312779	36.598234	3	1.280934	0.556303	-0.44252	18.285455	1.897367	0.493467	0.998508	11.697881	17.279404	-0.264744	-78.571429	-0.5	-44.144144	-13.832987	1.913676	37.004282	18.638316	0.654129	-0.15	17.938357	0.629563	-6.748366	-4	-0.04	0.96	96	43.083507	0.156018	36.616258	-72.727273	3.738545	3.766562	3.791813	3.851531	3.91	3.65	3.725	4.29513	-4.29513	3.91	3.561578	3.62671	3.960417	3.803011	0	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	3.6375	3.65	3.633333	3.625	-0.524212	0.938066	3.551429	-1.057648	3.791429	-0.018462	0.04	3.532967	0.0016	0.250685	6.963476	0.1	-40,765,043.911204	-79,499.885482	-14,166,064
2017-12-13T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.7	3.45	3.6	100,412	1,440	CASH	NSE	2,017	dec	19.898127	27.346703	1	7.15	1.072464	4.8	1,256	3.5	1,275	12.765	0.25	117.1	null	null	1.299849	4	-0.896758	18.312779	36.598234	3	1.280934	0.556303	-0.44252	18.285455	1.897367	0.493467	0.998508	11.782113	16.589753	-0.267949	-78.571429	-0.2	-70.37037	-13.832987	12.877127	37.406502	21.585223	0.757405	-0.15	16.660298	0.584594	-6.853583	-4	-0.04	0.96	96	43.083507	0.141377	41.071129	-72.727273	3.719554	3.755816	3.770211	3.848844	3.903333	3.65	3.725	4.210617	-4.210617	3.903333	3.563574	3.607221	3.93125	3.783011	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	-100	0	0	0	0	0	0	0	0	0	3.6	3.575	3.583333	3.5875	-0.520084	0.94522	3.551429	-0.931761	3.762857	-0.016264	0.04	3.535165	0.0016	0.250636	6.962117	0.25	-40,744,961.511204	-62,912.665604	-14,166,064
2017-12-14T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.7	3.5	3.65	183,249	1,440	CASH	NSE	2,017	dec	20.312753	29.482514	1	7.2	1.057143	4.8	1,256	3.5	1,275	12.95	0.2	116.95	null	null	1.303386	4	-0.873521	19.250329	38.474666	3	1.294727	0.562293	-0.486787	19.224337	1.910497	0.55727	0.99865	11.860328	15.949364	-0.264744	-78.571429	0	-37.916667	-8.83869	12.877127	50.244779	20.336898	0.703305	-0.05	15.696794	0.542838	-6.791646	-1.351351	-0.013514	0.986486	98.648649	45.580655	0.127243	47.841537	-63.636364	3.70868	3.74899	3.750803	3.847117	3.898333	3.65	3.725	4.134555	-4.134555	3.898333	3.574528	3.599809	3.901042	3.766667	0	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	3.625	3.6	3.616667	3.625	-0.907112	0.947052	3.555714	-0.86252	3.751429	-0.015055	0.02	3.540659	0.0004	0.247019	6.767653	0.2	-40,653,337.011204	-21,254.401508	-13,982,815
2017-12-15T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.7	3.55	3.65	129,225	1,440	CASH	NSE	2,017	dec	20.722349	32.983816	1	7.25	1.042254	4.8	1,256	3.5	1,275	13.135	0.15	116.85	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	11.932956	15.477954	-0.232692	-78.571429	0.666667	-18.321786	-8.83869	12.877127	54.681619	19.429339	0.653069	-0.05	14.996305	0.504063	-6.031904	-1.351351	-0.013514	0.986486	98.648649	45.580655	0.113658	48.709957	-63.636364	3.69892	3.742603	3.739434	3.845728	3.895	3.625	3.725	4.0661	-4.0661	3.895	3.59051	3.593917	3.870625	3.750645	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.6125	3.625	3.633333	3.6375	-0.648191	0.948532	3.575714	-0.591825	3.71	-0.01033	0.024495	3.565385	0.0006	0.240089	6.577791	0.15	-40,610,262.011204	11,425.515759	-13,982,815
2017-12-18T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.7	3.55	3.6	83,094	1,440	CASH	NSE	2,017	dec	21.146273	37.103109	1	7.25	1.042254	4.8	1,256	3.5	1,275	13.135	0.15	116.5	null	null	1.299849	4	-0.896758	18.312779	36.598234	3	1.280934	0.556303	-0.44252	18.285455	1.897367	0.493467	0.998508	12.000397	14.934663	-0.194872	-78.571429	-0.666667	-25.775194	-13.252683	12.877127	45.183578	18.538401	0.606421	-0.15	14.308645	0.468059	-5.112681	-4	-0.04	0.96	96	43.373659	0.100296	50.745023	-66.666667	3.683931	3.733403	3.725345	3.841186	3.883333	3.625	3.675	4.00449	-4.00449	3.883333	3.601462	3.580288	3.839583	3.731613	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.6375	3.625	3.616667	3.6125	0	0.955729	3.58	-0.459616	3.684286	-0.008022	0.024495	3.571978	0.0006	0.233654	6.490401	0.15	-40,637,960.011204	14,942.889572	-14,065,909
2017-12-19T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.65	3.5	3.55	115,682	1,440	CASH	NSE	2,017	dec	21.736368	39.287387	1	7.15	1.042857	4.8	1,256	3.5	1,275	12.775	0.15	116.1	null	null	1.296221	4	-0.917755	17.421021	34.813317	3	1.266948	0.550228	-0.397148	17.392296	1.884144	0.432739	0.998351	12.359999	14.578667	-0.166987	-50	0	-79.674797	-17.551872	17.034818	43.788782	19.234632	0.613105	0	13.635299	0.434626	-4.428013	0	0	1	100	41.224064	0.086888	46.008282	-77.777778	3.664221	3.721571	3.713457	3.83508	3.87	3.625	3.675	3.949041	-3.949041	3.87	3.600679	3.559895	3.808333	3.710108	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3.5625	3.575	3.566667	3.5625	0.803822	0.957227	3.575714	-0.371473	3.66	-0.006484	0.037417	3.569231	0.0014	0.227679	6.413496	0.15	-40,676,520.677871	2,754.067686	-14,181,591
2017-12-20T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.6	3.5	3.5	80,042	1,440	CASH	NSE	2,017	dec	22.475718	40.152185	1	7.1	1.028571	4.8	1,256	3.5	1,284	12.6	0.1	115.65	null	null	1.292497	4	-0.936457	16.572825	33.115452	3	1.252763	0.544068	-0.350783	16.542627	1.870829	0.374586	0.998178	12.693914	14.158606	-0.153205	-50	-0.5	-117.557252	-21.72935	17.034818	44.092091	18.606014	0.569312	-0.1	13.189676	0.403581	-4.100189	-2.777778	-0.027778	0.972222	97.222222	39.135325	0.073221	43.018924	-88.888889	3.640254	3.707276	3.695682	3.8272	3.855	3.625	3.675	3.899137	-3.899137	3.855	3.585962	3.53361	3.776875	3.686237	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	3.5375	3.55	3.533333	3.525	1.216659	0.960538	3.557143	-0.409249	3.65	-0.007143	0.05831	3.55	0.0034	0.218559	6.244548	0.1	-40,756,562.677871	-27,950.547421	-14,261,633
2017-12-21T00:00:00	ZYLOG	INE225I01026	EQ	3.5	3.75	3.5	3.7	281,933	1,440	CASH	NSE	2,017	dec	23.029243	42.184655	1	7.25	1.071429	4.8	1,256	3.5	1,284	13.125	0.25	114.65	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	11.813602	13.374473	-0.123397	-50	0.8	68.627451	0.079494	0.36954	56.031476	17.101291	0.528647	0.2	16.975364	0.524754	-3.317821	5.714286	0.057143	1.057143	105.714286	50.039747	0.060925	50.13705	-44.444444	3.643669	3.706806	3.684342	3.815338	3.821667	3.625	3.675	3.854223	-3.854223	3.821667	3.587478	3.54754	3.74625	3.676237	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.6125	3.625	3.65	3.6625	0.091907	0.97715	3.595714	-0.069259	3.611429	-0.001209	0.070711	3.594505	0.005	0.220805	5.967701	0.25	-40,587,402.877871	15,853.005256	-13,979,700
2017-12-22T00:00:00	ZYLOG	INE225I01026	EQ	3.7	4.4	3.7	4.4	716,435	1,440	CASH	NSE	2,017	dec	23.296948	54.483055	1	8.1	1.189189	4.6	1,257	3.5	1,284	16.28	0.7	114.25	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	13.805516	14.077199	-0.072115	50	1	454.439592	40.356278	39.700399	70.020895	13.748533	0.490886	0.8	31.852209	1.137272	-1.930999	22.222222	0.222222	1.222222	122.222222	70.178139	0.054908	65.375585	-0	3.734302	3.751528	3.685445	3.827162	3.808333	3.95	3.925	3.45	3.45	3.808333	3.686089	3.687322	3.722708	3.713548	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	4.05	4.05	4.166667	4.225	0.337793	0.944543	3.821429	1.510747	3.478571	0.026374	0.331662	3.847802	0.11	0.255033	5.796208	0.7	-39,870,967.877871	260,288.049055	-13,263,265
2017-12-26T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.4	3.9	4.1	586,523	1,440	CASH	NSE	2,017	dec	23.330168	71.465779	1	8.3	1.128205	4.4	1,258	3.5	1,284	17.16	0.5	113.75	null	null	1.331565	5	-0.574824	30.17843	60.340288	4	1.410987	0.612784	-0.818277	30.161857	2.024846	1.423526	0.999451	15.655151	14.729731	-0.024038	57.142857	-0.6	225.146199	18.340183	39.700399	57.883691	11.946832	0.455823	0.5	27.67808	1.056038	-0.643335	13.888889	0.138889	1.138889	113.888889	59.170091	0.051923	60.634921	-31.578947	3.778927	3.77401	3.69163	3.834025	3.791667	3.95	3.925	3.469	3.469	3.791667	3.812668	3.755693	3.705208	3.732366	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	4.2	4.15	4.133333	4.125	0.256905	0.922893	3.922857	2.057985	3.455714	0.035934	0.34641	3.958791	0.12	0.272531	6.647093	0.5	-39,988,272.477871	299,297.462513	-13,849,788
2017-12-27T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.25	4	4.15	268,776	1,440	CASH	NSE	2,017	dec	23.25652	89.539686	1	8.25	1.0625	4.4	1,286	3.5	1,284	17	0.25	113.5	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	17.372668	15.447641	0.019872	57.142857	-0.2	151.548605	20.576287	39.700399	56.82488	11.159385	0.423264	0.55	25.853745	0.980607	0.53155	15.277778	0.152778	1.152778	115.277778	60.288144	0.051794	60.652443	-26.315789	3.825559	3.798268	3.703913	3.838122	3.783333	3.95	3.925	3.48762	3.48762	3.783333	3.935429	3.824756	3.69375	3.755484	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.15	4.125	4.133333	4.1375	0.161755	0.906028	4.028571	2.642545	3.428571	0.046154	0.324962	4.074725	0.1056	0.270921	6.528228	0.25	-39,934,517.277871	305,150.925972	-13,581,012
2017-12-28T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.45	4	4.4	364,158	1,440	CASH	NSE	2,017	dec	23.456995	105.118071	1	8.45	1.1125	4.4	1,289	3.5	1,284	17.8	0.45	113.75	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	19.540415	16.400726	0.071154	71.428571	0.555556	146.127946	30.782288	47.721125	65.738312	9.895097	0.393031	0.8	27.959953	1.110563	1.895492	22.222222	0.222222	1.222222	122.222222	65.391144	0.055779	66.532529	-5	3.898937	3.837089	3.72413	3.845408	3.791667	3.95	3.95	3.505868	3.505868	3.791667	4.066064	3.930512	3.689167	3.795269	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	4.25	4.225	4.283333	4.3125	0.112735	0.906651	4.168571	3.308141	3.417143	0.057802	0.256905	4.226374	0.066	0.283713	6.448018	0.45	-39,651,283.277871	369,924.44048	-13,216,854
2017-12-29T00:00:00	ZYLOG	INE225I01026	EQ	4.3	5.15	4.3	4.65	732,051	1,440	CASH	NSE	2,017	dec	24.378825	113.042612	1	9.45	1.197674	4.65	1,290	3.5	1,284	22.145	0.85	114.4	null	null	1.358969	5	-0.062349	52.297274	104.584986	4	1.536867	0.667453	-0.998054	52.287712	2.156386	16.00767	0.999817	22.800318	17.625415	0.129808	78.571429	0.411765	182.343324	39.196589	65.179049	73.321609	8.041783	0.364958	1	38.147553	1.731237	3.431622	27.39726	0.273973	1.273973	127.39726	69.598295	0.064854	61.089269	-29.411765	3.996455	3.889535	3.75221	3.874079	3.813333	4.075	4.3	3.543633	3.543633	3.813333	4.21873	4.068157	3.691667	3.850645	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	4.6	4.725	4.7	4.6875	0.181482	0.927376	4.361429	4.342368	3.374286	0.075934	0.198494	4.437363	0.0394	0.324162	6.971223	0.85	-39,780,468.748459	321,688.733912	-12,484,803
2018-01-01T00:00:00	ZYLOG	INE225I01026	EQ	4.8	5.1	4.4	4.75	544,705	1,440	CASH	NSE	2,018	jan	24.424718	123.083033	1	9.5	1.159091	4.75	1,291	3.5	1,284	22.44	0.7	115.1	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	25.82737	18.762625	0.189103	78.571429	-0.071429	147.706422	42.222156	65.179049	77.283859	6.896254	0.338889	1.1	32.713544	1.607578	4.951326	30.136986	0.30137	1.30137	130.136986	71.111078	0.078673	60.354496	-23.529412	4.097003	3.945049	3.786929	3.90781	3.836667	4.125	4.3	3.640015	3.640015	3.836667	4.382302	4.206208	3.701042	3.911075	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	4.7625	4.75	4.75	4.75	0.216112	0.950133	4.55	5.273896	3.35	0.092308	0.259615	4.642308	0.0674	0.351007	7.38963	0.7	-39,780,468.748459	272,711.514506	-11,940,098
2018-01-02T00:00:00	ZYLOG	INE225I01026	EQ	4.85	5	4.45	4.6	257,429	1,440	CASH	NSE	2,018	jan	23.921466	132.230122	1	9.45	1.123596	4.75	1,291	3.5	1,284	22.25	0.55	115.6	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	28.638204	20.210158	0.233654	78.571429	-0.454545	112.291052	31.64071	65.179049	71.864074	6.154446	0.314683	1	29.194649	1.492751	6.062874	27.777778	0.277778	1.277778	127.777778	65.820355	0.095094	56.238347	-32.352941	4.168983	3.987304	3.823533	3.924601	3.853333	4.125	4.3	3.730614	3.730614	3.853333	4.514802	4.29895	3.716458	3.960323	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.725	4.725	4.683333	4.6625	0.270522	0.957242	4.667143	5.673187	3.375714	0.099341	0.213073	4.766484	0.0454	0.365221	7.939591	0.55	-39,897,481.930277	190,651.956488	-12,197,527
2018-01-03T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.75	4.35	4.45	255,294	1,440	CASH	NSE	2,018	jan	23.085531	144.677917	1	9.1	1.091954	4.75	1,291	3.5	1,284	20.6625	0.4	116.05	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	30.584805	21.222566	0.275321	78.571429	-0.375	74.278438	21.875557	55.890618	68.784786	7.618782	0.392205	0.9	26.926168	1.386126	7.098	25.352113	0.253521	1.253521	125.352113	60.937779	0.112329	48.834032	-42.424242	4.215039	4.017155	3.860797	3.935709	3.868333	4.125	4.325	3.815777	3.815777	3.868333	4.588385	4.35178	3.7375	3.998817	0	0	0	0	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	4.5375	4.55	4.516667	4.5	0.383929	0.95936	4.717143	5.579652	3.447143	0.097692	0.128841	4.814835	0.0166	0.367705	8.263043	0.4	-40,025,128.930277	99,135.186709	-12,452,821
2018-01-04T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.65	4.25	4.35	438,379	1,440	CASH	NSE	2,018	jan	22.668597	154.16546	1	8.9	1.094118	4.75	1,291	3.5	1,284	19.7625	0.4	116.5	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	31.75655	21.844753	0.314744	35.714286	-0.75	51.196388	15.712953	46.989233	61.008463	8.960917	0.464191	0.85	24.846996	1.287117	8.066371	24.285714	0.242857	1.242857	124.285714	57.856477	0.129259	47.165533	-48.484848	4.243834	4.038629	3.894366	3.944468	3.883333	4.125	4.325	3.895831	3.895831	3.883333	4.600955	4.378603	3.763333	4.029892	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	4.475	4.45	4.416667	4.4	0.444297	0.96256	4.724286	5.205215	3.54	0.091099	0.142829	4.815385	0.0204	0.370012	8.506027	0.4	-40,244,318.430277	-17,057.895174	-12,891,200
2018-01-05T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.45	3.7	4.3	272,430	1,440	CASH	NSE	2,018	jan	21.913966	167.659332	1	8.15	1.202703	4.75	1,291	3.5	1,284	16.465	0.75	117	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	30.191102	21.09575	0.35609	35.714286	-0.2	-2.816901	12.645925	9.840277	56.739892	17.644	0.981034	0.6	21.495428	1.19518	9.076797	16.216216	0.162162	1.162162	116.216216	56.322962	0.145327	51.502201	-51.515152	4.263233	4.055492	3.930706	3.953092	3.9	4.125	4.325	5.15	-5.15	3.9	4.568298	4.391678	3.793125	4.056774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.225	4.075	4.15	4.1875	2.329715	0.947151	4.698571	4.573921	3.658571	0.08	0.165529	4.778571	0.0274	0.397154	9.236143	0.75	-40,080,860.430277	-11,031.347292	-13,163,630
2018-01-08T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.8	4.25	4.55	383,551	1,440	CASH	NSE	2,018	jan	21.193766	179.689516	1	9.05	1.129412	4.75	1,291	3.5	1,284	20.4	0.55	117.85	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	29.688214	21.024107	0.410897	35.714286	0.454545	62.271062	23.556136	23.150679	60.955878	15.945384	0.91096	0.15	25.552403	1.45981	10.387295	3.409091	0.034091	1.034091	103.409091	61.778068	0.162223	49.784894	-36.363636	4.311579	4.087396	3.97974	3.980141	3.928333	4.125	4.325	5.121	-5.121	3.928333	4.543079	4.44712	3.827292	4.09871	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	4.475	4.525	4.533333	4.5375	1.717637	0.951136	4.711429	4.091881	3.781429	0.071538	0.114018	4.782967	0.013	0.408072	8.968609	0.55	-40,045,992.15755	3,531.358826	-12,780,079
2018-01-09T00:00:00	ZYLOG	INE225I01026	EQ	4.65	4.75	4.25	4.4	366,429	1,440	CASH	NSE	2,018	jan	20.595557	188.727385	1	9	1.117647	4.75	1,291	3.5	1,284	20.1875	0.5	118.45	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	29.221248	20.957581	0.442308	35.714286	-0.5	40.11065	14.329483	23.150679	57.727105	14.57195	0.845892	0.3	23.351481	1.355538	11.105746	7.317073	0.073171	1.073171	107.317073	57.164742	0.178456	48.722086	-45.454545	4.336151	4.107564	4.026483	3.991955	3.948333	4.125	4.325	5.09258	-5.09258	3.948333	4.51639	4.467066	3.865	4.12914	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.5125	4.5	4.466667	4.45	1.745906	0.953724	4.651429	3.031954	3.962857	0.052967	0.086023	4.704396	0.0074	0.414638	9.423591	0.5	-40,192,563.75755	-37,468.621291	-13,146,508
2018-01-10T00:00:00	ZYLOG	INE225I01026	EQ	4.4	4.6	4.4	4.45	215,279	1,440	CASH	NSE	2,018	jan	20.161031	201.709128	1	9	1.045455	4.75	1,291	3.5	1,284	20.24	0.2	119.15	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	28.787636	20.300619	0.419551	35.714286	0.25	34.244604	16.566071	23.150679	60.128145	14.050619	0.785471	0.3	22.516052	1.258714	10.463629	7.228916	0.072289	1.072289	107.228916	58.283036	0.19424	47.426911	-42.424242	4.364163	4.129656	4.082104	4.007622	3.971667	4.225	4.325	5.064728	-5.064728	3.971667	4.494996	4.49217	3.907292	4.161505	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	100	0	0	0	0	0	0	0	0	0	0	4.4625	4.5	4.483333	4.475	1.780642	0.945113	4.572857	1.74352	4.177143	0.03044	0.086023	4.603297	0.0074	0.399307	8.973185	0.2	-40,300,203.25755	-85,084.033949	-12,931,229
2018-01-11T00:00:00	ZYLOG	INE225I01026	EQ	4.6	4.6	4.35	4.4	154,760	1,440	CASH	NSE	2,018	jan	20.001063	211.096863	1	8.95	1.057471	4.75	1,291	3.5	1,284	20.01	0.25	119.8	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	28.159233	20.982375	0.411859	35.714286	-0.8	11.734365	13.378428	19.990005	56.612905	14.323979	0.779366	0	21.481494	1.168805	10.188709	0	0	1	100	56.689214	0.209036	47.265294	-51.724138	4.382791	4.147098	4.132333	4.019607	3.993333	4.425	4.425	5.037434	-5.037434	3.993333	4.473881	4.503651	3.954167	4.18914	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	4.4875	4.475	4.45	4.4375	1.773424	0.941222	4.482857	0.509982	4.367143	0.008901	0.08124	4.491758	0.0066	0.388642	8.832772	0.25	-40,393,059.25755	-126,373.245132	-13,085,989
2018-01-12T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.55	4.4	4.4	243,095	1,440	CASH	NSE	2,018	jan	20.128115	220.711529	1	8.95	1.034091	4.75	1,291	3.5	1,284	20.02	0.15	120.5	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	27.575717	21.615434	0.401923	-35.714286	-0.333333	4.63065	13.378428	19.990005	50.28479	13.910973	0.723697	-0.25	20.862115	1.085319	9.8678	-5.376344	-0.053763	0.946237	94.623656	56.689214	0.22277	45.620094	-51.724138	4.399165	4.163414	4.176381	4.032618	4.016667	4.425	4.425	5.010685	-5.010685	4.016667	4.453792	4.512281	4.005	4.215376	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.45	4.475	4.45	4.4375	1.305851	0.933695	4.472857	0.42184	4.377143	0.007363	0.05831	4.48022	0.0034	0.371596	8.445366	0.15	-40,636,154.25755	-209,124.218331	-13,085,989
2018-01-15T00:00:00	ZYLOG	INE225I01026	EQ	4.5	4.5	4.35	4.4	178,227	1,440	CASH	NSE	2,018	jan	20.369175	230.599155	1	8.85	1.034483	4.75	1,291	3.5	1,284	19.575	0.15	121.2	null	null	1.34732	5	-0.307333	40.731573	81.450869	4	1.481605	0.643453	-0.951602	40.719296	2.097618	3.096324	0.999699	26.786143	22.079406	0.367308	-35.714286	-0.666667	-21.818182	13.378428	16.521686	54.656727	14.495896	0.722004	-0.35	20.233833	1.007797	8.941948	-7.368421	-0.073684	0.926316	92.631579	56.689214	0.235394	47.117731	-51.724138	4.413498	4.178678	4.21725	4.045185	4.04	4.45	4.425	4.984471	-4.984471	4.04	4.436291	4.518445	4.055833	4.240108	0	0	0	0	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	100	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.4375	4.425	4.416667	4.4125	-1.525656	0.92688	4.42	-0.23296	4.472857	-0.004066	0.02	4.415934	0.0004	0.355768	8.085632	0.15	-40,695,563.25755	-242,868.460246	-13,085,989
2018-01-16T00:00:00	ZYLOG	INE225I01026	EQ	4.35	4.45	4.05	4.1	206,408	1,440	CASH	NSE	2,018	jan	20.487108	242.181734	1	8.5	1.098765	4.75	1,291	3.5	1,284	18.0225	0.4	121.55	null	null	1.331565	5	-0.574824	30.17843	60.340288	4	1.410987	0.612784	-0.818277	30.161857	2.024846	1.423526	0.999451	25.002577	22.271496	0.302244	-35.714286	-0.625	-139.622642	-5.904452	1.816215	52.25111	19.312161	0.970433	-0.5	18.623174	0.935811	7.323703	-10.869565	-0.108696	0.891304	89.130435	47.047774	0.244762	36.122062	-72.413793	4.388524	4.173602	4.25	4.045984	4.051667	4.425	4.425	4.958782	-4.958782	4.051667	4.387239	4.468086	4.10375	4.243978	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.2375	4.25	4.2	4.175	-1.76336	0.926854	4.288571	-1.359732	4.597143	-0.023736	0.126491	4.264835	0.016	0.358927	8.754323	0.4	-40,850,369.25755	-283,850.426462	-13,292,397
2018-01-17T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.2	4	4.1	134,441	1,440	CASH	NSE	2,018	jan	20.401798	255.403467	1	8.2	1.05	4.75	1,291	3.5	1,284	16.8	0.2	122.1	null	null	1.331565	5	-0.574824	30.17843	60.340288	4	1.410987	0.612784	-0.818277	30.161857	2.024846	1.423526	0.999451	23.539068	23.169693	0.228846	-35.714286	-0.5	-168.091168	-5.904452	4.513448	46.724566	19.545937	0.951116	-0.35	17.857741	0.868967	5.519481	-7.865169	-0.078652	0.921348	92.134831	47.047774	0.251293	32.302187	-72.413793	4.365467	4.168853	4.27975	4.047329	4.07	4.425	4.425	4.933606	-4.933606	4.07	4.317926	4.422769	4.15	4.247097	0	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	4.125	4.1	4.1	4.1	-0.098629	0.92233	4.194286	-2.00139	4.648571	-0.034945	0.146969	4.159341	0.0216	0.347575	8.477447	0.2	-40,850,369.25755	-274,811.192053	-13,292,397
2018-01-18T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.75	4.15	4.4	1,000,286	1,440	CASH	NSE	2,018	jan	20.241276	269.691779	1	8.9	1.144578	4.75	1,291	3.5	1,284	19.7125	0.6	122.9	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	23.368238	24.597804	0.18141	-35.714286	0.416667	0.633198	11.54337	21.14745	49.415027	17.087794	0.883179	0.05	26.253339	1.356898	4.343155	1.149425	0.011494	1.011494	101.149425	55.771685	0.257462	35.587193	-50	4.381646	4.183766	4.31475	4.060233	4.096667	4.425	4.4	4.908934	-4.908934	4.096667	4.280957	4.436435	4.19375	4.268387	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	4.3625	4.45	4.433333	4.425	0.331522	0.918651	4.221429	-1.605121	4.585714	-0.028022	0.146969	4.193407	0.0216	0.369177	8.390388	0.65	-41,017,083.590883	-299,175.957488	-12,292,111
2018-01-19T00:00:00	ZYLOG	INE225I01026	EQ	4.45	4.55	4.1	4.15	377,546	1,440	CASH	NSE	2,018	jan	20.150602	287.742567	1	8.65	1.109756	4.75	1,291	3.5	1,284	18.655	0.45	123.55	null	null	1.33434	5	-0.533209	31.724882	63.434	4	1.423108	0.618048	-0.845984	31.709118	2.037155	1.58659	0.999503	23.006486	25.822345	0.135256	-28.571429	-0.666667	-69.936421	-2.824351	18.303709	38.162654	16.575439	0.870095	-0.15	24.002753	1.259977	3.221866	-3.488372	-0.034884	0.965116	96.511628	48.587824	0.261431	32.428048	-65.384615	4.364663	4.181587	4.34525	4.062636	4.118333	4.35	4.35	4.884756	-4.884756	4.118333	4.248021	4.402068	4.232083	4.271828	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	4.3125	4.325	4.266667	4.2375	0.320403	0.91434	4.205714	-1.366025	4.515714	-0.023846	0.14	4.181868	0.0196	0.37495	9.034943	0.45	-41,310,730.479772	-375,378.648222	-12,669,657
2018-01-22T00:00:00	ZYLOG	INE225I01026	EQ	4.3	4.3	3.95	3.95	307,155	1,440	CASH	NSE	2,018	jan	20.200799	307.582427	1	8.25	1.088608	4.75	1,291	3.5	1,284	16.985	0.35	123.9	null	null	1.322841	4	-0.690651	25.977311	51.935367	3	1.373716	0.596597	-0.723188	25.958056	1.987461	1.047111	0.999259	22.074904	26.329854	0.090385	-21.428571	-1	-135.993551	-12.531073	9.964333	38.07417	18.336154	0.957945	-0.6	22.394714	1.169979	2.147099	-13.186813	-0.131868	0.868132	86.813187	43.734463	0.26209	29.99954	-77.272727	4.323933	4.166646	4.35475	4.061106	4.13	4.25	4.25	4.86106	-4.86106	4.13	4.192413	4.3348	4.262292	4.260968	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	4.125	4.125	4.066667	4.0375	0.330869	0.911012	4.134286	-1.586247	4.494286	-0.027692	0.146287	4.106593	0.0214	0.373168	9.447291	0.35	-41,617,885.479772	-470,158.280957	-12,976,812
2018-01-23T00:00:00	ZYLOG	INE225I01026	EQ	4	4.35	4	4.25	338,929	1,440	CASH	NSE	2,018	jan	20.44088	-32.449104	1	8.35	1.0875	4.75	1,291	3.5	1,284	17.4	0.35	124.55	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	21.368583	26.562566	0.063141	7.142857	0.714286	-60.965954	3.103908	12.186416	45.017277	16.939429	0.889521	-0.15	21.641001	1.136409	1.491746	-3.409091	-0.034091	0.965909	96.590909	51.551954	0.262068	36.472324	-50	4.324194	4.172024	4.36	4.065614	4.151667	4.25	4.25	4.837839	-4.837839	4.151667	4.159359	4.329573	4.28625	4.26871	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	4.15	4.175	4.2	4.2125	0.327101	0.905128	4.137143	-1.435242	4.462857	-0.025055	0.150333	4.112088	0.0226	0.375085	8.825519	0.4	-41,472,630.194058	-419,972.514261	-12,637,883
2018-01-24T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.3	4.1	4.15	202,206	1,440	CASH	NSE	2,018	jan	20.77163	-27.826054	1	8.4	1.04878	4.75	1,291	3.5	1,284	17.63	0.2	125.1	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	20.712714	25.451908	0.008654	7.142857	-0.5	-59.139785	-1.794169	12.186416	47.754793	16.27201	0.825983	-0.3	20.788338	1.055237	0.203436	-6.741573	-0.067416	0.932584	93.258427	49.102915	0.26072	36.140196	-59.090909	4.311627	4.170603	4.356	4.067243	4.17	4.25	4.25	4.815082	-4.815082	4.17	4.14043	4.306231	4.304792	4.268602	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-80	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	4.2	4.2	4.183333	4.175	0.32342	0.897498	4.105714	-1.586247	4.465714	-0.027692	0.146969	4.078022	0.0216	0.362579	8.736832	0.2	-41,573,733.194058	-393,431.790226	-12,840,089
2018-01-25T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.35	4.05	4.1	241,652	1,440	CASH	NSE	2,018	jan	21.161604	-11.272236	1	8.4	1.074074	4.75	1,291	3.5	1,284	17.6175	0.3	125.6	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	20.103693	24.895954	-0.0375	7.142857	-0.333333	-67.750678	-4.243643	12.186416	48.086564	15.298322	0.766985	-0.3	19.544402	0.979863	-0.877193	-6.818182	-0.068182	0.931818	93.181818	47.878179	0.257893	34.46287	-82.352941	4.293712	4.166048	4.351298	4.067809	4.186667	4.25	4.375	4.792781	-4.792781	4.186667	4.124833	4.276167	4.31875	4.264086	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.175	4.2	4.166667	4.15	0.492115	0.887376	4.06	-1.86303	4.482857	-0.032527	0.09798	4.027473	0.0096	0.358109	8.734357	0.3	-41,734,834.527391	-398,067.210069	-13,081,741
2018-01-29T00:00:00	ZYLOG	INE225I01026	EQ	4.2	4.5	4.15	4.25	286,334	1,440	CASH	NSE	2,018	jan	21.565114	-6.324846	1	8.65	1.084337	4.75	1,291	3.5	1,284	18.675	0.35	126.2	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	20.069111	24.645179	-0.083013	-71.428571	0.142857	0.611621	3.530151	19.619543	46.563403	14.087871	0.7122	-0.15	20.965105	1.059872	-1.928805	-3.409091	-0.034091	0.965909	96.590909	51.765076	0.254862	33.463943	-62.5	4.295959	4.171464	4.347558	4.071537	4.206667	4.2	4.35	4.770925	-4.770925	4.206667	4.128713	4.276581	4.329375	4.268172	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	4.275	4.325	4.3	4.2875	0.566489	0.875693	4.094286	-1.372318	4.405714	-0.023956	0.111355	4.07033	0.0124	0.361101	8.496491	0.4	-41,857,549.09882	-402,821.135454	-12,795,407
2018-01-30T00:00:00	ZYLOG	INE225I01026	EQ	4.25	4.25	4.05	4.05	175,829	1,440	CASH	NSE	2,018	jan	21.673976	6.197205	1	8.3	1.049383	4.75	1,291	3.5	1,284	17.2125	0.2	126.6	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	19.547496	24.167566	-0.125641	-14.285714	-1	-82.352941	-6.483555	12.766502	49.157665	15.555376	0.761329	-0.35	20.108392	0.984167	-2.910171	-7.954545	-0.079545	0.920455	92.045455	46.758222	0.250254	29.165969	-87.5	4.27276	4.163628	4.338387	4.071254	4.22	4.2	4.35	4.749507	-4.749507	4.22	4.123858	4.24026	4.335208	4.258065	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	4.15	4.15	4.116667	4.1	0.419825	0.858995	4.064286	-1.416365	4.385714	-0.024725	0.08	4.03956	0.0064	0.349594	8.631942	0.2	-42,033,378.09882	-424,091.410797	-12,971,236
2018-01-31T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.15	4	4.05	237,574	1,440	CASH	NSE	2,018	jan	21.457017	13.664624	1	8.15	1.0375	4.75	1,291	3.5	1,284	16.6	0.15	127.05	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	18.822097	23.490665	-0.141346	-14.285714	-0.666667	-97.113594	-6.483555	9.391911	43.264574	16.123396	0.756948	-0.05	19.465912	0.91387	-3.284182	-1.219512	-0.012195	0.987805	98.780488	46.758222	0.244353	31.531197	-87.5	4.25153	4.156297	4.313009	4.07094	4.235	4.175	4.35	4.728517	-4.728517	4.235	4.109264	4.208126	4.335833	4.247097	0	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	4.0875	4.075	4.066667	4.0625	0.438383	0.836942	4.051429	-1.277925	4.341429	-0.022308	0.074833	4.029121	0.0056	0.335337	8.279925	0.15	-42,112,569.432153	-419,436.36488	-12,971,236
2018-02-01T00:00:00	ZYLOG	INE225I01026	EQ	4.15	4.15	4	4	128,487	1,440	CASH	NSE	2,018	feb	21.149889	12.753468	1	8.15	1.0375	4.75	1,291	3.5	1,284	16.6	0.15	127.5	null	null	1.325818	4	-0.653644	27.308233	54.59815	4	1.386294	0.60206	-0.756802	27.289917	2	1.157821	0.999329	18.148512	22.862115	-0.170833	-14.285714	-1	-97.83811	-9.034575	9.391911	43.71358	15.587068	0.70288	-0.1	18.818398	0.848593	-3.972868	-2.439024	-0.02439	0.97561	97.560976	45.482713	0.237067	33.087452	-93.75	4.225869	4.146213	4.283344	4.069892	4.25	4.175	4.35	4.707946	-4.707946	4.25	4.084617	4.170693	4.33125	4.231935	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	4.075	4.075	4.05	4.0375	0.459436	0.802635	4.03	-1.214992	4.305714	-0.021209	0.086023	4.008791	0.0074	0.322099	8.052465	0.15	-42,241,056.432153	-420,283.676561	-13,099,723
2018-02-02T00:00:00	ZYLOG	INE225I01026	EQ	4	4	3.75	3.85	218,735	1,440	CASH	NSE	2,018	feb	20.928753	10.175385	1	7.75	1.066667	4.75	1,291	3.7	1,285	15	0.25	127.85	null	null	1.316672	4	-0.759399	23.507171	46.993063	3	1.348073	0.585461	-0.650625	23.485892	1.962142	0.856763	0.999095	17.336766	22.061455	-0.180128	-71.428571	-0.6	-182.978723	-16.402185	6.784066	41.546855	20.342959	0.902674	-0.55	17.758155	0.787979	-4.200299	-12.5	-0.125	0.875	87.5	41.798908	0.227658	27.837571	-90	4.183742	4.127103	4.252013	4.067328	4.261667	4.125	4.25	4.687787	-4.687787	4.261667	4.039186	4.110594	4.320625	4.206129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.9	3.875	3.866667	3.8625	0.732797	0.770697	3.981429	-1.296804	4.275714	-0.022637	0.128062	3.958791	0.0164	0.316949	8.232434	0.25	-42,284,803.432153	-396,342.197107	-13,318,458
2018-02-05T00:00:00	ZYLOG	INE225I01026	EQ	3.85	3.85	3.35	3.65	109,558	1,440	CASH	NSE	2,018	feb	20.722392	6.425837	1	7.2	1.149254	4.75	1,291	3.65	1,315	12.8975	0.5	127.8	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	17.93501	21.468794	-0.188782	-78.571429	-0.4	-250	-25.111586	25.712188	42.521037	26.798883	1.238198	-0.5	15.836415	0.731695	-4.431904	-12.048193	-0.120482	0.879518	87.951807	37.444207	0.215218	34.078675	-78.571429	4.120512	4.096322	4.219524	4.065241	4.26	4.025	4.05	4.668032	-4.668032	4.26	3.960915	4.021727	4.303125	4.166667	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	3.675	3.6	3.616667	3.625	0.952731	0.761918	3.897143	-1.567373	4.252857	-0.027363	0.153623	3.86978	0.0236	0.330024	9.041748	0.5	-42,262,891.832153	-343,544.973957	-13,428,016
2018-02-06T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.9	3.55	3.7	113,075	1,440	CASH	NSE	2,018	feb	20.615813	3.568479	1	7.45	1.098592	4.75	1,291	3.65	1,315	13.845	0.35	127.1	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	18.251605	20.895336	-0.210577	-78.571429	0.428571	-153.719599	-21.698072	22.367331	46.281588	24.777551	1.149755	-0.25	15.719452	0.729431	-4.986339	-6.329114	-0.063291	0.936709	93.670886	39.150964	0.200755	37.137287	-75	4.069463	4.070753	4.189524	4.055312	4.236667	4.025	4.05	4.61531	-4.61531	4.236667	3.875029	3.953215	4.279792	4.130538	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.675	3.725	3.716667	3.7125	2.614089	0.809257	3.804286	-2.133439	4.288571	-0.037253	0.158114	3.767033	0.025	0.331451	8.958126	0.35	-42,279,045.403582	-295,854.5214	-13,314,941
2018-02-07T00:00:00	ZYLOG	INE225I01026	EQ	3.9	3.9	3.75	3.8	104,979	1,440	CASH	NSE	2,018	feb	20.634873	-0.130448	1	7.65	1.04	4.75	1,291	3.65	1,315	14.625	0.15	126.8	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	18.545585	20.956912	-0.203205	-78.571429	-0.666667	-92.081737	-14.943419	22.367331	49.207441	23.67849	1.06763	-0.45	15.022182	0.677329	-4.853774	-10.588235	-0.105882	0.894118	89.411765	42.528291	0.185454	37.660154	-67.857143	4.035737	4.053285	4.157143	4.052241	4.226667	4.025	4.05	4.564698	-4.564698	4.226667	3.810356	3.91178	4.255208	4.102366	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	3.8375	3.825	3.816667	3.8125	2.9783	0.823285	3.748571	-2.435177	4.301429	-0.042527	0.122474	3.706044	0.015	0.322061	8.475299	0.2	-42,314,038.403582	-260,583.06159	-13,209,962
2018-02-08T00:00:00	ZYLOG	INE225I01026	EQ	3.85	4	3.8	3.9	107,452	1,440	CASH	NSE	2,018	feb	20.862063	-0.988056	1	7.8	1.052632	4.75	1,291	3.65	1,315	15.2	0.2	126.55	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	18.310491	20.658489	-0.180449	-78.571429	0.25	-48.052805	-8.460429	15.25427	32.295122	22.598956	0.99137	-0.25	16.616868	0.728948	-4.338111	-6.024096	-0.060241	0.939759	93.975904	45.769786	0.170287	40.536986	-54.166667	4.017729	4.043396	4.127857	4.050667	4.218333	3.95	3.95	4.51611	-4.51611	4.218333	3.782673	3.894174	4.229792	4.08129	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	2.154976	0.830534	3.77	-1.932213	4.208571	-0.033736	0.092736	3.736264	0.0086	0.313343	8.034428	0.2	-42,314,038.403582	-222,464.458796	-13,102,510
2018-02-09T00:00:00	ZYLOG	INE225I01026	EQ	3.75	4	3.65	3.9	119,159	1,440	CASH	NSE	2,018	feb	21.207478	-0.130563	1	7.65	1.09589	4.75	1,291	3.65	1,315	14.6	0.35	126.05	null	null	1.319794	4	-0.725932	24.711346	49.402449	3	1.360977	0.591065	-0.687766	24.691104	1.974842	0.947425	0.999181	18.611802	20.343353	-0.188462	-71.428571	0.428571	-56.129887	-8.460429	22.528836	35.706216	24.201858	1.070558	-0.2	15.30208	0.676881	-4.553903	-4.878049	-0.04878	0.95122	95.121951	45.769786	0.15537	45.431548	-52.173913	4.001479	4.034144	4.100238	4.047554	4.201667	3.95	3.925	4.469466	-4.469466	4.201667	3.783474	3.879348	4.2025	4.060753	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	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	3.825	3.85	3.8625	2.294235	0.8415	3.77	-1.774972	4.172857	-0.030989	0.10198	3.739011	0.0104	0.315961	8.101566	0.35	-42,262,970.260725	-170,397.488671	-13,102,510
2018-02-12T00:00:00	ZYLOG	INE225I01026	EQ	4	4.05	3.95	4	94,603	1,440	CASH	NSE	2,018	feb	21.221295	3.62686	1	8	1.025316	4.75	1,291	3.65	1,315	15.9975	0.1	125.4	null	null	1.325818	4	-0.653644	27.308233	54.59815	4	1.386294	0.60206	-0.756802	27.289917	2	1.157821	0.999329	18.629963	19.999273	-0.1875	-35.714286	0	4.276986	-1.80135	18.866058	42.573791	23.349178	0.99409	-0.25	15.937357	0.678532	-4.545455	-5.882353	-0.058824	0.941176	94.117647	49.099325	0.141472	49.800588	-43.478261	3.999323	4.031941	4.076429	4.046151	4.18	3.95	3.925	4.424687	-4.424687	4.18	3.811827	3.885115	4.174583	4.047742	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	-100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	4	4	4	4	0.837513	0.851527	3.774286	-1.768681	4.175714	-0.030879	0.10198	3.743407	0.0104	0.304107	7.602667	0.15	-42,262,970.260725	-133,606.683741	-13,007,907
2018-02-14T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.15	3.95	4	82,523	1,440	CASH	NSE	2,018	feb	20.956981	9.349715	1	8.1	1.050633	4.6	1,292	3.65	1,315	16.3925	0.2	124.65	null	null	1.325818	4	-0.653644	27.308233	54.59815	4	1.386294	0.60206	-0.756802	27.289917	2	1.157821	0.999329	18.133235	19.422975	-0.184295	-35.714286	-0.25	23.788865	-1.80135	11.675776	35.572918	22.224834	0.923083	-0.05	17.577592	0.730065	-4.480287	-1.234568	-0.012346	0.987654	98.765432	49.099325	0.128533	47.912088	-43.478261	3.997438	4.029881	4.055476	4.044455	4.155	3.95	3.925	4.381699	-4.381699	4.155	3.854007	3.890764	4.148958	4.036129	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	4.0375	4.05	4.033333	4.025	-0.067943	0.849389	3.82	-1.208699	4.094286	-0.021099	0.074833	3.798901	0.0056	0.296671	7.416763	0.2	-42,304,231.760725	-119,538.496839	-13,007,907
2018-02-15T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.1	3.6	3.7	137,764	1,440	CASH	NSE	2,018	feb	20.393862	13.980236	1	7.7	1.138889	4.55	1,296	3.65	1,315	14.76	0.5	123.75	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	18.843355	19.473524	-0.197436	-35.714286	-0.7	-64.615385	-19.085886	28.074919	36.902747	27.707767	1.207149	-0.35	15.560294	0.677918	-4.838203	-8.641975	-0.08642	0.91358	91.358025	40.457057	0.114479	41.470434	-69.565217	3.958339	4.008598	4.028048	4.029121	4.125	3.95	3.925	4.340431	-4.340431	4.125	3.862795	3.84188	4.124375	4.006774	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.8625	3.85	3.8	3.775	2.628892	0.835278	3.781429	-1.265338	4.068571	-0.022088	0.109545	3.759341	0.012	0.311194	8.41065	0.5	-42,386,890.160725	-129,216.593393	-13,145,671
2018-02-16T00:00:00	ZYLOG	INE225I01026	EQ	3.85	3.85	3.65	3.7	61,851	1,440	CASH	NSE	2,018	feb	19.761672	21.22267	1	7.5	1.054795	4.55	1,296	3.65	1,315	14.0525	0.2	123	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	19.502753	19.785932	-0.199679	-35.714286	-0.75	-82.352941	-19.085886	28.074919	40.551512	26.402497	1.120924	-0.3	14.827272	0.629495	-4.92568	-7.5	-0.075	0.925	92.5	40.457057	0.099656	40.100251	-69.565217	3.923047	3.988688	4.002869	4.017022	4.1	3.95	3.925	4.300814	-4.300814	4.1	3.84207	3.799712	4.099375	3.979355	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.7625	3.75	3.733333	3.725	0.232999	0.834803	3.748571	-1.303097	4.044286	-0.022747	0.135647	3.725824	0.0184	0.303252	8.195989	0.2	-42,417,815.660725	-131,268.783494	-13,145,671
2018-02-19T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.75	3.55	3.55	124,552	1,440	CASH	NSE	2,018	feb	19.462714	25.616983	1	7.3	1.056338	4.55	1,296	3.55	1,324	13.3125	0.2	122.2	null	null	1.296221	4	-0.917755	17.421021	34.813317	3	1.266948	0.550228	-0.397148	17.392296	1.884144	0.432739	0.998351	20.41281	19.980153	-0.206731	-35.714286	-1	-125.188917	-26.579776	32.243548	27.609803	27.541848	1.140858	-0.3	14.111372	0.584531	-5.143541	-7.792208	-0.077922	0.922078	92.207792	36.710112	0.08335	36.053039	-77.777778	3.872503	3.960386	3.965795	3.998653	4.073333	3.8	3.8	4.262782	-4.262782	4.073333	3.789269	3.736318	4.073333	3.943871	0	0	0	0	0	0	0	0	0	-100	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.65	3.65	3.616667	3.6	0.377423	0.843206	3.71	-1.202405	3.982857	-0.020989	0.18	3.689011	0.0324	0.295876	8.334549	0.2	-42,542,367.660725	-159,804.971853	-13,270,223
2018-02-20T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.65	3.5	3.55	115,715	1,440	CASH	NSE	2,018	feb	19.461903	26.681559	1	7.15	1.042857	4.55	1,296	3.55	1,325	12.775	0.15	121.45	null	null	1.296221	4	-0.917755	17.421021	34.813317	3	1.266948	0.550228	-0.397148	17.392296	1.884144	0.432739	0.998351	21.404331	20.113214	-0.211538	-28.571429	0	-129.824561	-26.579776	34.294106	28.881206	27.759224	1.109368	-0.1	13.581718	0.542779	-5.306319	-2.739726	-0.027397	0.972603	97.260274	36.710112	0.066008	35.591017	-75	3.826928	3.933909	3.933408	3.98216	4.048333	3.8	3.75	4.22627	-4.22627	4.048333	3.722469	3.681663	4.045417	3.910108	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	80	80	100	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	0	100	0	0	0	0	0	0	0	0	0	3.5625	3.575	3.566667	3.5625	-0.271958	0.894749	3.662857	-1.303097	3.958571	-0.022747	0.164317	3.64011	0.027	0.285457	8.041035	0.15	-42,580,939.327391	-169,223.945408	-13,270,223
2018-02-21T00:00:00	ZYLOG	INE225I01026	EQ	3.6	3.6	3.4	3.45	77,969	1,440	CASH	NSE	2,018	feb	19.457219	21.194822	1	7	1.058824	4.45	1,298	3.45	1,326	12.24	0.2	120.35	null	null	1.288673	4	-0.952818	15.766069	31.500392	3	1.238374	0.537819	-0.303542	15.734323	1.857418	0.318572	0.997986	22.612231	20.380372	-0.208333	42.857143	-0.75	-142.438638	-31.485927	38.314938	32.190446	28.896587	1.130128	-0.25	12.887167	0.504009	-5.274262	-6.756757	-0.067568	0.932432	93.243243	34.257037	0.047337	30.1284	-87.5	3.773404	3.90269	3.897487	3.946371	4.011667	3.725	3.75	4.19122	-4.19122	4.011667	3.646182	3.616646	4.015208	3.871505	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.5125	3.5	3.483333	3.475	-1.504915	0.909375	3.604286	-1.441535	3.931429	-0.025165	0.096954	3.579121	0.0094	0.279353	8.097179	0.2	-42,619,923.827391	-170,097.325916	-13,348,192
2018-02-22T00:00:00	ZYLOG	INE225I01026	EQ	3.55	3.75	3.4	3.55	79,650	1,440	CASH	NSE	2,018	feb	19.274763	13.225306	1	7.15	1.102941	4.45	1,298	3.45	1,326	12.75	0.35	119.5	null	null	1.296221	4	-0.917755	17.421021	34.813317	3	1.266948	0.550228	-0.397148	17.392296	1.884144	0.432739	0.998351	22.845083	20.090925	-0.183974	42.857143	0	-89.265537	-22.659004	25.872162	38.372916	26.356442	1.049404	-0.25	15.521669	0.618008	-4.696449	-6.578947	-0.065789	0.934211	93.421053	38.670498	0.028459	30.791602	-75	3.737705	3.879935	3.862632	3.927655	3.983333	3.725	3.75	4.157571	-4.157571	3.983333	3.584975	3.57895	3.985	3.84172	0	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	3.5625	3.575	3.566667	3.5625	-0.059414	0.915978	3.581429	-1.359732	3.89	-0.023736	0.08	3.557692	0.0064	0.284399	8.011237	0.35	-42,631,302.39882	-158,611.679222	-13,268,542
2018-02-23T00:00:00	ZYLOG	INE225I01026	EQ	3.75	4.25	3.6	3.95	392,803	1,440	CASH	NSE	2,018	feb	18.918721	12.32225	1	7.85	1.180556	4.4	1,299	3.45	1,326	15.3	0.65	119	null	null	1.322841	4	-0.690651	25.977311	51.935367	3	1.373716	0.596597	-0.723188	25.958056	1.987461	1.047111	0.999259	21.559983	19.747496	-0.157372	92.857143	0.307692	79.781421	4.855338	4.85367	57.940612	22.160688	0.974447	0.05	24.421641	1.073865	-4.023271	1.282051	0.012821	1.012821	101.282051	52.427669	0.012305	37.522835	-33.333333	3.75563	3.884456	3.839474	3.92813	3.966667	3.725	3.8	3.35	3.35	3.966667	3.5909	3.619658	3.956042	3.83957	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	3.8875	3.925	3.933333	3.9375	0.510832	0.884454	3.652857	-0.793275	3.832857	-0.013846	0.174356	3.639011	0.0304	0.314085	7.951512	0.7	-42,601,086.783435	-129,879.702568	-12,875,739
2018-02-26T00:00:00	ZYLOG	INE225I01026	EQ	4.05	4.15	3.75	3.8	173,298	1,440	CASH	NSE	2,018	feb	18.503674	11.820346	1	7.9	1.106667	4.4	1,300	3.45	1,326	15.5625	0.4	118.4	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	20.366675	19.30914	-0.145833	92.857143	-0.625	56.379585	-3.854399	4.85367	55.559457	20.183424	0.904843	-0.1	22.242646	0.99716	-3.739316	-2.564103	-0.025641	0.974359	97.435897	48.0728	-0.002441	35.557235	-52.941176	3.753396	3.879007	3.817105	3.924867	3.946667	3.725	3.825	3.368	3.368	3.946667	3.629045	3.629202	3.92875	3.828817	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.9375	3.95	3.9	3.875	0.342998	0.871804	3.654286	-0.875109	3.852857	-0.015275	0.185472	3.639011	0.0344	0.320222	8.426882	0.4	-42,731,060.283435	-147,673.670977	-13,049,037
2018-02-27T00:00:00	ZYLOG	INE225I01026	EQ	3.9	3.95	3.75	3.8	66,627	1,440	CASH	NSE	2,018	feb	18.004665	7.468737	1	7.7	1.053333	4.4	1,301	3.45	1,326	14.8125	0.2	117.8	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	19.258603	18.902094	-0.13109	7.142857	-0.5	21.678892	-3.854399	4.85367	50.609131	19.25819	0.840212	-0.2	21.223014	0.925935	-3.381283	-5	-0.05	0.95	95	48.0728	-0.015864	35.374421	-52.941176	3.751634	3.87391	3.794094	3.921686	3.926667	3.725	3.825	3.38564	3.38564	3.926667	3.676273	3.638573	3.904375	3.819355	0	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	3.85	3.85	3.833333	3.825	0.284447	0.862864	3.658571	-0.900288	3.862857	-0.015714	0.182757	3.642857	0.0334	0.311634	8.200902	0.2	-42,764,373.783435	-152,127.892509	-13,049,037
2018-02-28T00:00:00	ZYLOG	INE225I01026	EQ	3.8	3.8	3.65	3.7	80,221	1,440	CASH	NSE	2,018	feb	17.348818	12.415784	1	7.45	1.041096	4.4	1,304	3.45	1,326	13.87	0.15	117.1	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	17.966733	18.138612	-0.130449	7.142857	-0.666667	-29.928741	-9.656554	1.172427	45.273369	20.950848	0.880197	-0.3	20.465274	0.859796	-3.379837	-7.5	-0.075	0.925	92.5	45.171723	-0.028716	36.876755	-64.705882	3.737807	3.86269	3.771236	3.915083	3.903333	3.725	3.825	3.402927	3.402927	3.903333	3.708292	3.629601	3.883125	3.804731	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	3.7375	3.725	3.716667	3.7125	0.300759	0.856658	3.648571	-0.925467	3.858571	-0.016154	0.131909	3.632418	0.0174	0.300089	8.110513	0.15	-42,791,114.116769	-148,628.553514	-13,129,258
2018-03-01T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.75	3.65	3.65	54,165	1,440	CASH	NSE	2,018	mar	16.572257	28.881469	0	7.4	1.027397	4.4	1,304	3.45	1,326	13.6875	0.1	116.65	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	16.76714	17.689471	-0.148077	7.142857	-1	-38.655462	-12.499858	1.172427	40.213204	20.427228	0.817325	-0.05	19.95379	0.798382	-3.848076	-1.351351	-0.013514	0.986486	98.648649	43.750071	-0.041279	35.368315	-70.588235	3.719305	3.848968	3.756567	3.909979	3.888333	3.725	3.825	3.419869	3.419869	3.888333	3.71767	3.613609	3.864167	3.788387	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	3.7	3.7	3.683333	3.675	0.347041	0.849404	3.642857	-0.818455	3.828571	-0.014286	0.102956	3.628571	0.0106	0.285797	7.830052	0.1	-42,845,279.116769	-150,919.637242	-13,183,423
2018-03-05T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.75	3.6	3.7	93,323	1,440	CASH	NSE	2,018	mar	15.821652	62.432524	0	7.35	1.041667	4.4	1,304	3.45	1,326	13.5	0.15	116.25	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	15.880901	17.255432	-0.151923	7.142857	-0.333333	-33.495539	-8.811885	4.359796	43.362195	20.928065	0.808945	0	19.179459	0.741355	-3.969849	0	0	1	100	45.594057	-0.053115	36.921756	-64.705882	3.709069	3.839357	3.747974	3.906452	3.875	3.725	3.825	3.436471	3.436471	3.875	3.717084	3.609607	3.845625	3.776237	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	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	3.7	3.675	3.683333	3.6875	0.043621	0.852318	3.657143	-0.566643	3.785714	-0.00989	0.06	3.647253	0.0036	0.276097	7.462084	0.15	-42,814,171.450102	-128,239.037806	-13,090,100
2018-03-06T00:00:00	ZYLOG	INE225I01026	EQ	3.7	4.1	3.7	3.8	427,249	1,440	CASH	NSE	2,018	mar	15.309741	99.14365	0	7.8	1.108108	4.25	1,307	3.45	1,326	15.17	0.4	115.65	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	15.893031	17.013133	-0.130128	7.142857	0.25	63.412489	-1.635653	16.050718	53.476318	18.829626	0.751163	0.25	26.029902	1.038401	-3.412338	7.042254	0.070423	1.070423	107.042254	49.182173	-0.063534	34.579706	-52.941176	3.71256	3.836818	3.737909	3.903456	3.855	3.725	3.825	3.452742	3.452742	3.855	3.724707	3.625156	3.8275	3.771398	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	3.825	3.9	3.866667	3.85	0.283994	0.841871	3.717143	0.088147	3.697143	0.001538	0.06	3.718681	0.0036	0.284947	7.498614	0.4	-43,027,795.950102	-175,273.948236	-12,662,851
2018-03-07T00:00:00	ZYLOG	INE225I01026	EQ	3.55	4.5	3.55	3.8	267,928	1,440	CASH	NSE	2,018	mar	15.074244	125.563777	0	8.05	1.267606	4.25	1,307	3.45	1,326	15.975	0.95	115.3	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	17.067658	17.955506	-0.110256	57.142857	0.263158	115.691736	-1.635653	32.337806	57.771752	14.98628	0.697509	0.25	29.311071	1.36423	-2.900017	7.042254	0.070423	1.070423	107.042254	49.182173	-0.072657	28.126881	-63.636364	3.715979	3.834442	3.726789	3.901725	3.843333	3.7	3.95	3.468687	3.468687	3.843333	3.739852	3.639635	3.810625	3.767849	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	3.85	4.025	3.95	3.9125	0.071223	0.706863	3.782857	0.793275	3.602857	0.013846	0.06	3.796703	0.0036	0.332451	8.748713	0.95	-43,154,709.21326	-218,963.000032	-12,662,851
2018-03-08T00:00:00	ZYLOG	INE225I01026	EQ	3.85	3.95	3.7	3.8	142,955	1,440	CASH	NSE	2,018	mar	14.870829	159.436744	1	7.65	1.067568	4.25	1,307	3.45	1,326	14.615	0.25	115.15	null	null	1.313473	4	-0.790968	22.361778	44.701184	3	1.335001	0.579784	-0.611858	22.339407	1.949359	0.773556	0.999	18.158382	18.830568	-0.072115	57.142857	-0.2	41.781451	-1.635653	32.337806	57.609659	14.166795	0.647687	0.35	27.708274	1.266785	-1.905488	10.144928	0.101449	1.101449	110.144928	49.182173	-0.080593	30.96542	-63.636364	3.719321	3.83222	3.713708	3.900824	3.838333	3.7	3.95	3.50994	3.50994	3.838333	3.757743	3.653108	3.793542	3.765054	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	-100	0	0	0	0	0	0	0	0	0	3.825	3.825	3.816667	3.8125	-0.204809	0.697142	3.811429	0.982117	3.588571	0.017143	0.063246	3.828571	0.004	0.326562	8.59373	0.25	-43,183,300.21326	-226,027.203036	-12,662,851
2018-03-09T00:00:00	ZYLOG	INE225I01026	EQ	3.8	3.9	3.75	3.75	72,842	1,440	CASH	NSE	2,018	mar	14.599288	191.855552	1	7.65	1.04	4.25	1,310	3.45	1,326	14.625	0.15	114.65	null	null	1.310194	4	-0.820559	21.2723	42.521082	3	1.321756	0.574031	-0.571561	21.248782	1.936492	0.696551	0.998894	19.171198	19.792004	-0.04391	57.142857	-0.333333	29.283489	-5.526587	32.337806	57.276098	13.68332	0.601423	0.2	26.762664	1.1763	-1.163778	5.633803	0.056338	1.056338	105.633803	47.236707	-0.08778	29.809457	-68.181818	3.716338	3.826916	3.706667	3.896359	3.821667	3.7	3.95	3.549542	3.549542	3.821667	3.768611	3.656568	3.776458	3.759355	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	-100	0	0	0	0	0	0	0	0	0	0	3.8	3.825	3.8	3.7875	-0.214869	0.67501	3.824286	1.063942	3.582857	0.018571	0.04	3.842857	0.0016	0.31395	8.372005	0.15	-43,256,142.21326	-231,546.176716	-12,735,693
2018-03-12T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.85	3.7	3.75	67,182	1,440	CASH	NSE	2,018	mar	14.343684	233.269867	0	7.55	1.040541	4.25	1,310	3.45	1,326	14.245	0.15	114.25	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	19.833771	20.619051	-0.007372	57.142857	0	6.704981	-5.526587	28.447218	58.73918	14.379907	0.608465	-0.2	25.813937	1.092279	-0.195978	-5.063291	-0.050633	0.949367	94.936709	47.236707	-0.094247	30.222045	-68.181818	3.713868	3.821954	3.709476	3.892901	3.808333	3.7	3.95	3.58756	3.58756	3.808333	3.772231	3.660285	3.761875	3.754731	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	100	100	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	100	0	0	0	100	100	0	0	0	0	0	0	0	0	0	3.7625	3.775	3.766667	3.7625	-0.204817	0.648885	3.814286	0.84993	3.621429	0.014835	0.024495	3.829121	0.0006	0.302239	8.059719	0.15	-43,278,536.21326	-219,879.649884	-12,735,693
2018-03-13T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.75	3.7	3.7	28,859	1,440	CASH	NSE	2,018	mar	14.161757	248.288028	0	7.45	1.013514	4.25	1,310	3.45	1,326	13.875	0.05	113.85	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	20.449017	21.530624	0.016667	57.142857	0	-30.662393	-9.67054	28.447218	61.156404	14.199214	0.565003	-0.1	25.489569	1.014259	0.444444	-2.631579	-0.026316	0.973684	97.368421	45.16473	-0.100362	30.579329	-72.727273	3.705613	3.814086	3.717452	3.888342	3.795	3.7	3.95	3.624058	3.624058	3.795	3.765171	3.655125	3.749792	3.747742	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	100	0	0	0	100	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.7125	3.725	3.716667	3.7125	-0.374153	0.60424	3.785714	0.503686	3.671429	0.008791	0.037417	3.794505	0.0014	0.284222	7.681685	0.05	-43,307,395.21326	-204,300.329827	-12,764,552
2018-03-14T00:00:00	ZYLOG	INE225I01026	EQ	3.75	3.8	3.3	3.7	164,099	1,440	CASH	NSE	2,018	mar	14.036287	258.99996	0	7.1	1.151515	4.05	1,311	3.45	1,326	12.54	0.5	113.3	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	19.054068	20.949576	0.001603	-35.714286	-0.1	-118.699187	-9.67054	0.919723	58.635183	22.042183	0.924645	-0.1	22.4514	0.941812	0.042801	-2.631579	-0.026316	0.973684	97.368421	45.16473	-0.106094	37.252277	-66.666667	3.698365	3.806725	3.731048	3.881225	3.776667	3.75	3.9	4.5	-4.5	3.776667	3.751724	3.65124	3.740625	3.741613	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	3.6375	3.55	3.6	3.625	-0.793914	0.522662	3.738571	-0.069259	3.754286	-0.001209	0.037417	3.737363	0.0014	0.299635	8.098244	0.5	-43,208,935.81326	-148,026.223456	-12,764,552
2018-03-15T00:00:00	ZYLOG	INE225I01026	EQ	3.7	3.75	3.65	3.7	56,614	1,440	CASH	NSE	2,018	mar	13.942562	261.841934	0	7.4	1.027397	4.05	1,312	3.45	1,326	13.6875	0.1	112.95	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	17.758758	19.65937	-0.008654	-35.714286	0	-63.063063	-9.67054	0.919723	58.232645	21.490474	0.858599	0	21.889449	0.874539	-0.231006	0	0	1	100	45.16473	-0.111418	38.937727	-66.666667	3.692029	3.79984	3.744286	3.876916	3.765	3.8	3.9	4.476	-4.476	3.765	3.7366	3.648459	3.735417	3.736667	0	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	3.7	3.7	3.7	3.7	-3.465131	0.465938	3.698571	-0.516278	3.815714	-0.009011	0.024495	3.68956	0.0006	0.285375	7.712848	0.1	-43,208,935.81326	-111,548.068717	-12,764,552
2018-03-16T00:00:00	ZYLOG	INE225I01026	EQ	3.65	3.8	3.65	3.7	182,579	1,440	CASH	NSE	2,018	mar	13.871169	286.656481	0	7.45	1.041096	4	1,313	3.45	1,326	13.87	0.15	112.6	null	null	1.306833	4	-0.8481	20.236014	40.447304	3	1.308333	0.568202	-0.529836	20.21129	1.923538	0.624733	0.998778	16.769221	18.567948	-0.016987	-35.714286	0.333333	-42.695035	-9.67054	3.90525	52.911381	20.655326	0.797271	0.05	22.334173	0.862072	-0.453457	1.369863	0.013699	1.013699	101.369863	45.16473	-0.116319	42.736267	-66.666667	3.686518	3.793398	3.745	3.87271	3.753333	3.725	3.9	4.45248	-4.45248	3.753333	3.722891	3.646628	3.733333	3.732473	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	100	0	0	0	0	0	0	0	0	0	0	3.7	3.725	3.716667	3.7125	-2.213065	0.427157	3.711429	-0.245552	3.767143	-0.004286	0.02	3.707143	0.0004	0.275706	7.451506	0.15	-43,269,795.479927	-105,848.893107	-12,764,552

Subsets and Splits

No community queries yet

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