stock_name
stringclasses 101
values | date
stringlengths 25
25
| open
float64 0
41.8k
| high
float64 10.8
41.8k
| low
float64 0
41.7k
| close
float64 10.7
41.8k
|
|---|---|---|---|---|---|
ACC | 2015-02-04 13:15:00+05:30 | 1,511 | 1,511.25 | 1,505.65 | 1,507.15 |
ACC | 2015-02-04 13:25:00+05:30 | 1,507.15 | 1,510 | 1,507 | 1,507.7 |
ACC | 2015-02-04 13:35:00+05:30 | 1,507.7 | 1,508.15 | 1,500.2 | 1,505 |
ACC | 2015-02-04 13:45:00+05:30 | 1,505 | 1,509.95 | 1,504.6 | 1,509.95 |
ACC | 2015-02-04 13:55:00+05:30 | 1,509.5 | 1,509.95 | 1,507 | 1,508.75 |
ACC | 2015-02-04 14:05:00+05:30 | 1,509.5 | 1,514.05 | 1,507.3 | 1,510.05 |
ACC | 2015-02-04 14:15:00+05:30 | 1,510.05 | 1,512 | 1,509.2 | 1,511.55 |
ACC | 2015-02-04 14:25:00+05:30 | 1,510.6 | 1,512.3 | 1,505.5 | 1,508 |
ACC | 2015-02-04 14:35:00+05:30 | 1,509.05 | 1,510.95 | 1,508.05 | 1,509.8 |
ACC | 2015-02-04 14:45:00+05:30 | 1,510 | 1,510 | 1,504.45 | 1,505.35 |
ACC | 2015-02-04 14:55:00+05:30 | 1,505.9 | 1,505.9 | 1,500.5 | 1,502.05 |
ACC | 2015-02-04 15:05:00+05:30 | 1,502.05 | 1,503 | 1,499.5 | 1,500.15 |
ACC | 2015-02-04 15:15:00+05:30 | 1,499.5 | 1,500.95 | 1,490 | 1,490.5 |
ACC | 2015-02-04 15:25:00+05:30 | 1,490.5 | 1,493.4 | 1,490 | 1,490 |
ACC | 2015-02-05 09:15:00+05:30 | 1,494 | 1,504.8 | 1,487 | 1,504.3 |
ACC | 2015-02-05 09:25:00+05:30 | 1,504.3 | 1,504.3 | 1,495.85 | 1,495.95 |
ACC | 2015-02-05 09:35:00+05:30 | 1,495.85 | 1,498.65 | 1,489.5 | 1,497.15 |
ACC | 2015-02-05 09:45:00+05:30 | 1,497.15 | 1,497.7 | 1,492 | 1,492.35 |
ACC | 2015-02-05 09:55:00+05:30 | 1,492.6 | 1,498 | 1,491.25 | 1,496.55 |
ACC | 2015-02-05 10:05:00+05:30 | 1,496.6 | 1,508.65 | 1,495.85 | 1,508.5 |
ACC | 2015-02-05 10:15:00+05:30 | 1,508.95 | 1,509.95 | 1,504.1 | 1,504.1 |
ACC | 2015-02-05 10:25:00+05:30 | 1,504.35 | 1,508 | 1,501.2 | 1,504.65 |
ACC | 2015-02-05 10:35:00+05:30 | 1,504.65 | 1,508.05 | 1,504.65 | 1,506.65 |
ACC | 2015-02-05 10:45:00+05:30 | 1,507 | 1,509 | 1,504.7 | 1,508.1 |
ACC | 2015-02-05 10:55:00+05:30 | 1,508.1 | 1,512.35 | 1,506.55 | 1,508.65 |
ACC | 2015-02-05 11:05:00+05:30 | 1,508.95 | 1,514 | 1,508.95 | 1,513.6 |
ACC | 2015-02-05 11:15:00+05:30 | 1,513.6 | 1,516 | 1,510.3 | 1,514.5 |
ACC | 2015-02-05 11:25:00+05:30 | 1,515 | 1,519.05 | 1,514.1 | 1,515 |
ACC | 2015-02-05 11:35:00+05:30 | 1,515 | 1,515 | 1,513 | 1,513.5 |
ACC | 2015-02-05 11:45:00+05:30 | 1,513.5 | 1,515.65 | 1,513.25 | 1,513.4 |
ACC | 2015-02-05 11:55:00+05:30 | 1,513.4 | 1,518.65 | 1,513.4 | 1,517.7 |
ACC | 2015-02-05 12:05:00+05:30 | 1,518.45 | 1,518.45 | 1,511.4 | 1,512 |
ACC | 2015-02-05 12:15:00+05:30 | 1,512.05 | 1,515 | 1,512.05 | 1,513.75 |
ACC | 2015-02-05 12:25:00+05:30 | 1,514.2 | 1,517.2 | 1,514 | 1,515 |
ACC | 2015-02-05 12:35:00+05:30 | 1,515 | 1,525 | 1,515 | 1,524 |
ACC | 2015-02-05 12:45:00+05:30 | 1,524 | 1,525.95 | 1,522.45 | 1,523.45 |
ACC | 2015-02-05 12:55:00+05:30 | 1,523.45 | 1,525.1 | 1,522.5 | 1,522.65 |
ACC | 2015-02-05 13:05:00+05:30 | 1,523.6 | 1,524.3 | 1,521.15 | 1,524.2 |
ACC | 2015-02-05 13:15:00+05:30 | 1,524.65 | 1,530 | 1,521 | 1,521 |
ACC | 2015-02-05 13:25:00+05:30 | 1,521 | 1,525.7 | 1,518.5 | 1,522.3 |
ACC | 2015-02-05 13:35:00+05:30 | 1,522.3 | 1,524.6 | 1,519.5 | 1,520.25 |
ACC | 2015-02-05 13:45:00+05:30 | 1,520.25 | 1,522.7 | 1,518.15 | 1,518.15 |
ACC | 2015-02-05 13:55:00+05:30 | 1,518.15 | 1,525 | 1,518.15 | 1,524.5 |
ACC | 2015-02-05 14:05:00+05:30 | 1,524.8 | 1,525 | 1,507.1 | 1,514.5 |
ACC | 2015-02-05 14:15:00+05:30 | 1,514.3 | 1,521.9 | 1,514.3 | 1,520.75 |
ACC | 2015-02-05 14:25:00+05:30 | 1,520.75 | 1,524 | 1,520 | 1,521.3 |
ACC | 2015-02-05 14:35:00+05:30 | 1,521.3 | 1,521.75 | 1,515 | 1,516.55 |
ACC | 2015-02-05 14:45:00+05:30 | 1,516.55 | 1,520.35 | 1,510.35 | 1,513.85 |
ACC | 2015-02-05 14:55:00+05:30 | 1,513.45 | 1,513.7 | 1,507 | 1,508.2 |
ACC | 2015-02-05 15:05:00+05:30 | 1,508.65 | 1,510 | 1,501.4 | 1,502 |
ACC | 2015-02-05 15:15:00+05:30 | 1,501.25 | 1,504.25 | 1,498.45 | 1,504 |
ACC | 2015-02-05 15:25:00+05:30 | 1,503.8 | 1,504.2 | 1,499 | 1,500.1 |
ACC | 2015-02-06 09:15:00+05:30 | 1,503 | 1,508 | 1,500 | 1,503.6 |
ACC | 2015-02-06 09:25:00+05:30 | 1,504.8 | 1,504.8 | 1,494.4 | 1,495.85 |
ACC | 2015-02-06 09:35:00+05:30 | 1,495.25 | 1,501.6 | 1,492 | 1,498.7 |
ACC | 2015-02-06 09:45:00+05:30 | 1,498.7 | 1,504.9 | 1,496.35 | 1,496.35 |
ACC | 2015-02-06 09:55:00+05:30 | 1,496.35 | 1,498.5 | 1,493 | 1,496.75 |
ACC | 2015-02-06 10:05:00+05:30 | 1,496.75 | 1,497.95 | 1,492.05 | 1,494.95 |
ACC | 2015-02-06 10:15:00+05:30 | 1,495 | 1,501.2 | 1,495 | 1,495.9 |
ACC | 2015-02-06 10:25:00+05:30 | 1,495.9 | 1,496.75 | 1,494 | 1,494.8 |
ACC | 2015-02-06 10:35:00+05:30 | 1,494.8 | 1,496.25 | 1,491 | 1,491.9 |
ACC | 2015-02-06 10:45:00+05:30 | 1,491.9 | 1,499 | 1,491.2 | 1,498.65 |
ACC | 2015-02-06 10:55:00+05:30 | 1,499 | 1,504.9 | 1,498.9 | 1,504.9 |
ACC | 2015-02-06 11:05:00+05:30 | 1,504.9 | 1,505.9 | 1,494.9 | 1,500.8 |
ACC | 2015-02-06 11:15:00+05:30 | 1,500.8 | 1,502.3 | 1,500 | 1,501.2 |
ACC | 2015-02-06 11:25:00+05:30 | 1,501.2 | 1,501.5 | 1,498.05 | 1,499.75 |
ACC | 2015-02-06 11:35:00+05:30 | 1,499.75 | 1,504 | 1,498.25 | 1,501.75 |
ACC | 2015-02-06 11:45:00+05:30 | 1,501.75 | 1,505 | 1,501 | 1,505 |
ACC | 2015-02-06 11:55:00+05:30 | 1,505 | 1,505.95 | 1,501 | 1,502 |
ACC | 2015-02-06 12:05:00+05:30 | 1,502 | 1,504.7 | 1,501.1 | 1,504.7 |
ACC | 2015-02-06 12:15:00+05:30 | 1,504.15 | 1,514.95 | 1,503 | 1,514.85 |
ACC | 2015-02-06 12:25:00+05:30 | 1,515 | 1,519 | 1,515 | 1,516.15 |
ACC | 2015-02-06 12:35:00+05:30 | 1,516.15 | 1,517.55 | 1,513 | 1,514 |
ACC | 2015-02-06 12:45:00+05:30 | 1,513.5 | 1,516.7 | 1,513.1 | 1,513.6 |
ACC | 2015-02-06 12:55:00+05:30 | 1,513.6 | 1,516.3 | 1,513.6 | 1,514.45 |
ACC | 2015-02-06 13:05:00+05:30 | 1,514.65 | 1,518 | 1,509.05 | 1,512.65 |
ACC | 2015-02-06 13:15:00+05:30 | 1,512.65 | 1,518.3 | 1,512.05 | 1,517.25 |
ACC | 2015-02-06 13:25:00+05:30 | 1,517.25 | 1,525 | 1,481.7 | 1,482 |
ACC | 2015-02-06 13:35:00+05:30 | 1,482 | 1,495.15 | 1,482 | 1,493 |
ACC | 2015-02-06 13:45:00+05:30 | 1,493 | 1,498.15 | 1,492.25 | 1,498.05 |
ACC | 2015-02-06 13:55:00+05:30 | 1,498 | 1,503.9 | 1,496 | 1,500 |
ACC | 2015-02-06 14:05:00+05:30 | 1,501.75 | 1,502.55 | 1,497.55 | 1,502.4 |
ACC | 2015-02-06 14:15:00+05:30 | 1,501.75 | 1,502.75 | 1,495 | 1,497 |
ACC | 2015-02-06 14:25:00+05:30 | 1,497 | 1,505 | 1,497 | 1,502 |
ACC | 2015-02-06 14:35:00+05:30 | 1,502 | 1,502.8 | 1,497.8 | 1,499 |
ACC | 2015-02-06 14:45:00+05:30 | 1,500 | 1,508 | 1,500 | 1,505.15 |
ACC | 2015-02-06 14:55:00+05:30 | 1,506.4 | 1,506.95 | 1,501 | 1,501.05 |
ACC | 2015-02-06 15:05:00+05:30 | 1,501.05 | 1,508 | 1,501.05 | 1,507.7 |
ACC | 2015-02-06 15:15:00+05:30 | 1,507.5 | 1,509.8 | 1,506.25 | 1,509.8 |
ACC | 2015-02-06 15:25:00+05:30 | 1,509.8 | 1,513.65 | 1,509 | 1,512.7 |
ACC | 2015-02-09 09:15:00+05:30 | 1,500 | 1,515.5 | 1,500 | 1,514 |
ACC | 2015-02-09 09:25:00+05:30 | 1,514 | 1,514.95 | 1,501.4 | 1,501.4 |
ACC | 2015-02-09 09:35:00+05:30 | 1,501.4 | 1,503.7 | 1,496.55 | 1,500 |
ACC | 2015-02-09 09:45:00+05:30 | 1,500 | 1,500 | 1,493.95 | 1,494.95 |
ACC | 2015-02-09 09:55:00+05:30 | 1,494.95 | 1,496.65 | 1,493.4 | 1,493.65 |
ACC | 2015-02-09 10:05:00+05:30 | 1,493.65 | 1,494 | 1,490.05 | 1,493.15 |
ACC | 2015-02-09 10:15:00+05:30 | 1,493.75 | 1,493.9 | 1,489.55 | 1,493.9 |
ACC | 2015-02-09 10:25:00+05:30 | 1,493.9 | 1,496 | 1,492 | 1,495.7 |
ACC | 2015-02-09 10:35:00+05:30 | 1,495.7 | 1,504 | 1,495 | 1,499.55 |
ACC | 2015-02-09 10:45:00+05:30 | 1,499.55 | 1,503.6 | 1,498.9 | 1,502.15 |