Tiru8055/NSE_top100_OHLC_5min_tf · Datasets at Hugging Face

stock_name stringclasses 101 values	date stringlengths 25 25	open float64 0 41.8k	high float64 0 41.8k	low float64 0 41.8k	close float64 0 41.8k
ACC	2015-02-02 09:15:00+05:30	1,554.9	1,556.7	1,543	1,547.75
ACC	2015-02-02 09:20:00+05:30	1,547.75	1,552.15	1,536.05	1,540.15
ACC	2015-02-02 09:25:00+05:30	1,540.15	1,542.15	1,536.1	1,541.85
ACC	2015-02-02 09:30:00+05:30	1,541.05	1,549.9	1,540.5	1,543.55
ACC	2015-02-02 09:35:00+05:30	1,543.55	1,545.75	1,542.3	1,545.75
ACC	2015-02-02 09:40:00+05:30	1,547.05	1,547.05	1,542	1,542.35
ACC	2015-02-02 09:45:00+05:30	1,542.35	1,547.9	1,541.05	1,546.2
ACC	2015-02-02 09:50:00+05:30	1,546.2	1,548.5	1,543.3	1,547.4
ACC	2015-02-02 09:55:00+05:30	1,547.4	1,549.2	1,543.95	1,546.3
ACC	2015-02-02 10:00:00+05:30	1,547.3	1,549.95	1,545.75	1,548.35
ACC	2015-02-02 10:05:00+05:30	1,548.35	1,549.75	1,547.15	1,547.15
ACC	2015-02-02 10:10:00+05:30	1,547.15	1,548	1,544.8	1,545.25
ACC	2015-02-02 10:15:00+05:30	1,545.2	1,548	1,543	1,543.7
ACC	2015-02-02 10:20:00+05:30	1,543.7	1,543.7	1,540.35	1,540.35
ACC	2015-02-02 10:25:00+05:30	1,540.35	1,543.3	1,540.35	1,541.6
ACC	2015-02-02 10:30:00+05:30	1,541.6	1,541.6	1,538.1	1,538.15
ACC	2015-02-02 10:35:00+05:30	1,538.15	1,540.35	1,538.15	1,540.05
ACC	2015-02-02 10:40:00+05:30	1,540.05	1,542.5	1,540	1,542.5
ACC	2015-02-02 10:45:00+05:30	1,542	1,544.7	1,541.8	1,543.6
ACC	2015-02-02 10:50:00+05:30	1,543.6	1,544.45	1,542	1,543.2
ACC	2015-02-02 10:55:00+05:30	1,543.2	1,543.5	1,541.05	1,541.05
ACC	2015-02-02 11:00:00+05:30	1,541.6	1,543.8	1,540	1,540.4
ACC	2015-02-02 11:05:00+05:30	1,540.4	1,542.3	1,540.4	1,541.6
ACC	2015-02-02 11:10:00+05:30	1,541.55	1,542.15	1,540.3	1,540.3
ACC	2015-02-02 11:15:00+05:30	1,540.3	1,540.95	1,540	1,540.1
ACC	2015-02-02 11:20:00+05:30	1,540.1	1,544.3	1,539.5	1,542.5
ACC	2015-02-02 11:25:00+05:30	1,542.5	1,543.05	1,540.45	1,540.45
ACC	2015-02-02 11:30:00+05:30	1,540.55	1,541.6	1,539	1,540
ACC	2015-02-02 11:35:00+05:30	1,540	1,541.6	1,539.5	1,540.8
ACC	2015-02-02 11:40:00+05:30	1,540.8	1,543.8	1,540.15	1,541
ACC	2015-02-02 11:45:00+05:30	1,541	1,541.15	1,540	1,540.35
ACC	2015-02-02 11:50:00+05:30	1,540	1,540.75	1,532	1,532.05
ACC	2015-02-02 11:55:00+05:30	1,532.05	1,535.2	1,532.05	1,533
ACC	2015-02-02 12:00:00+05:30	1,533.65	1,533.8	1,528.3	1,528.3
ACC	2015-02-02 12:05:00+05:30	1,528	1,529.7	1,523.85	1,527.3
ACC	2015-02-02 12:10:00+05:30	1,527.3	1,528.45	1,526	1,526
ACC	2015-02-02 12:15:00+05:30	1,527	1,528.4	1,524.15	1,527.5
ACC	2015-02-02 12:20:00+05:30	1,526.5	1,529	1,526.5	1,529
ACC	2015-02-02 12:25:00+05:30	1,528.5	1,531.2	1,528.5	1,531.15
ACC	2015-02-02 12:30:00+05:30	1,530	1,532.7	1,530	1,531.95
ACC	2015-02-02 12:35:00+05:30	1,531.95	1,532.8	1,531	1,532.2
ACC	2015-02-02 12:40:00+05:30	1,532.2	1,536.05	1,530.95	1,531.8
ACC	2015-02-02 12:45:00+05:30	1,531.8	1,535.45	1,531.3	1,533.95
ACC	2015-02-02 12:50:00+05:30	1,533.95	1,533.95	1,531.3	1,532
ACC	2015-02-02 12:55:00+05:30	1,532	1,533.3	1,530.5	1,533
ACC	2015-02-02 13:00:00+05:30	1,533	1,533	1,531.4	1,532.8
ACC	2015-02-02 13:05:00+05:30	1,532.75	1,532.95	1,531.55	1,532.2
ACC	2015-02-02 13:10:00+05:30	1,532.2	1,535	1,532.2	1,535
ACC	2015-02-02 13:15:00+05:30	1,535	1,535	1,532.2	1,533.5
ACC	2015-02-02 13:20:00+05:30	1,533.5	1,534	1,531.55	1,534
ACC	2015-02-02 13:25:00+05:30	1,532.75	1,535.35	1,532.75	1,535
ACC	2015-02-02 13:30:00+05:30	1,535	1,542	1,535	1,540.05
ACC	2015-02-02 13:35:00+05:30	1,540.05	1,549.95	1,540.05	1,549.95
ACC	2015-02-02 13:40:00+05:30	1,549.95	1,551.75	1,540.8	1,541.1
ACC	2015-02-02 13:45:00+05:30	1,541.1	1,545.45	1,540.15	1,545.4
ACC	2015-02-02 13:50:00+05:30	1,545.4	1,548.15	1,544	1,546.2
ACC	2015-02-02 13:55:00+05:30	1,546.2	1,546.25	1,544.25	1,545.05
ACC	2015-02-02 14:00:00+05:30	1,544.2	1,549.4	1,544.2	1,548.95
ACC	2015-02-02 14:05:00+05:30	1,548.95	1,550.5	1,547.7	1,550.45
ACC	2015-02-02 14:10:00+05:30	1,550.45	1,552	1,547	1,552
ACC	2015-02-02 14:15:00+05:30	1,551.8	1,553.4	1,546	1,548
ACC	2015-02-02 14:20:00+05:30	1,548	1,548.8	1,536.7	1,538.2
ACC	2015-02-02 14:25:00+05:30	1,537.25	1,538.4	1,528.35	1,528.5
ACC	2015-02-02 14:30:00+05:30	1,528.5	1,529.95	1,526.05	1,527.4
ACC	2015-02-02 14:35:00+05:30	1,527.4	1,528	1,516	1,521.95
ACC	2015-02-02 14:40:00+05:30	1,521.3	1,526.7	1,521	1,521.55
ACC	2015-02-02 14:45:00+05:30	1,520.65	1,522.9	1,519.8	1,520.25
ACC	2015-02-02 14:50:00+05:30	1,521.2	1,526.1	1,516.25	1,526.1
ACC	2015-02-02 14:55:00+05:30	1,526.4	1,529	1,524.9	1,525.85
ACC	2015-02-02 15:00:00+05:30	1,525.35	1,527.85	1,525.35	1,525.55
ACC	2015-02-02 15:05:00+05:30	1,525.55	1,531	1,525.55	1,530.2
ACC	2015-02-02 15:10:00+05:30	1,530.9	1,530.9	1,529	1,529.45
ACC	2015-02-02 15:15:00+05:30	1,528.7	1,529.9	1,524.5	1,527
ACC	2015-02-02 15:20:00+05:30	1,527	1,528.4	1,525	1,525
ACC	2015-02-02 15:25:00+05:30	1,525	1,525.55	1,513.15	1,515.3
ACC	2015-02-03 09:15:00+05:30	1,515	1,526.55	1,512.25	1,523.5
ACC	2015-02-03 09:20:00+05:30	1,522.95	1,525	1,517.6	1,518.95
ACC	2015-02-03 09:25:00+05:30	1,518.4	1,518.95	1,509.7	1,514.4
ACC	2015-02-03 09:30:00+05:30	1,514.4	1,519.8	1,514.1	1,518.5
ACC	2015-02-03 09:35:00+05:30	1,518.5	1,526.95	1,517.6	1,526.95
ACC	2015-02-03 09:40:00+05:30	1,526.6	1,537.65	1,525	1,530.3
ACC	2015-02-03 09:45:00+05:30	1,530.3	1,531.15	1,527.85	1,528.3
ACC	2015-02-03 09:50:00+05:30	1,528.3	1,529.4	1,516.7	1,520.3
ACC	2015-02-03 09:55:00+05:30	1,520.3	1,522.7	1,516.2	1,521.8
ACC	2015-02-03 10:00:00+05:30	1,521.8	1,522	1,518.6	1,521.9
ACC	2015-02-03 10:05:00+05:30	1,521.9	1,523	1,519.3	1,522.9
ACC	2015-02-03 10:10:00+05:30	1,522.9	1,524.95	1,522.25	1,524.65
ACC	2015-02-03 10:15:00+05:30	1,524.65	1,524.85	1,520.2	1,521
ACC	2015-02-03 10:20:00+05:30	1,520.05	1,527.35	1,520.05	1,525.5
ACC	2015-02-03 10:25:00+05:30	1,525.5	1,527.45	1,523.8	1,527.3
ACC	2015-02-03 10:30:00+05:30	1,527.5	1,531	1,526.65	1,530.95
ACC	2015-02-03 10:35:00+05:30	1,530.95	1,534	1,530	1,532.8
ACC	2015-02-03 10:40:00+05:30	1,532.8	1,537.8	1,532.7	1,537
ACC	2015-02-03 10:45:00+05:30	1,537	1,538	1,535.55	1,535.95
ACC	2015-02-03 10:50:00+05:30	1,535.95	1,537.95	1,534	1,535.2
ACC	2015-02-03 10:55:00+05:30	1,535.2	1,536.3	1,532.05	1,533.2
ACC	2015-02-03 11:00:00+05:30	1,533.2	1,535	1,526.7	1,531.35
ACC	2015-02-03 11:05:00+05:30	1,531.55	1,532	1,529.2	1,532
ACC	2015-02-03 11:10:00+05:30	1,532	1,536.95	1,531.3	1,536.55
ACC	2015-02-03 11:15:00+05:30	1,536.55	1,536.95	1,533	1,533.1

ACC

2015-02-02 09:15:00+05:30

1,554.9

1,556.7

1,543

1,547.75

ACC

2015-02-02 09:20:00+05:30

1,547.75

1,552.15

1,536.05

1,540.15

ACC

2015-02-02 09:25:00+05:30

1,540.15

1,542.15

1,536.1

1,541.85

ACC

2015-02-02 09:30:00+05:30

1,541.05

1,549.9

1,540.5

1,543.55

ACC

2015-02-02 09:35:00+05:30

1,543.55

1,545.75

1,542.3

1,545.75

ACC

2015-02-02 09:40:00+05:30

1,547.05

1,542

1,542.35

ACC

2015-02-02 09:45:00+05:30

1,542.35

1,547.9

1,541.05

1,546.2

ACC

2015-02-02 09:50:00+05:30

1,546.2

1,548.5

1,543.3

1,547.4

ACC

2015-02-02 09:55:00+05:30

1,547.4

1,549.2

1,543.95

1,546.3

ACC

2015-02-02 10:00:00+05:30

1,547.3

1,549.95

1,545.75

1,548.35

ACC

2015-02-02 10:05:00+05:30

1,548.35

1,549.75

1,547.15

ACC

2015-02-02 10:10:00+05:30

1,547.15

1,548

1,544.8

1,545.25

ACC

2015-02-02 10:15:00+05:30

1,545.2

1,548

1,543

1,543.7

ACC

2015-02-02 10:20:00+05:30

1,543.7

1,540.35

ACC

2015-02-02 10:25:00+05:30

1,540.35

1,543.3

1,540.35

1,541.6

ACC

2015-02-02 10:30:00+05:30

1,541.6

1,538.1

1,538.15

ACC

2015-02-02 10:35:00+05:30

1,538.15

1,540.35

1,538.15

1,540.05

ACC

2015-02-02 10:40:00+05:30

1,540.05

1,542.5

1,540

1,542.5

ACC

2015-02-02 10:45:00+05:30

1,542

1,544.7

1,541.8

1,543.6

ACC

2015-02-02 10:50:00+05:30

1,543.6

1,544.45

1,542

1,543.2

ACC

2015-02-02 10:55:00+05:30

1,543.2

1,543.5

1,541.05

ACC

2015-02-02 11:00:00+05:30

1,541.6

1,543.8

1,540

1,540.4

ACC

2015-02-02 11:05:00+05:30

1,540.4

1,542.3

1,540.4

1,541.6

ACC

2015-02-02 11:10:00+05:30

1,541.55

1,542.15

1,540.3

ACC

2015-02-02 11:15:00+05:30

1,540.3

1,540.95

1,540

1,540.1

ACC

2015-02-02 11:20:00+05:30

1,540.1

1,544.3

1,539.5

1,542.5

ACC

2015-02-02 11:25:00+05:30

1,542.5

1,543.05

1,540.45

ACC

2015-02-02 11:30:00+05:30

1,540.55

1,541.6

1,539

1,540

ACC

2015-02-02 11:35:00+05:30

1,540

1,541.6

1,539.5

1,540.8

ACC

2015-02-02 11:40:00+05:30

1,540.8

1,543.8

1,540.15

1,541

ACC

2015-02-02 11:45:00+05:30

1,541

1,541.15

1,540

1,540.35

ACC

2015-02-02 11:50:00+05:30

1,540

1,540.75

1,532

1,532.05

ACC

2015-02-02 11:55:00+05:30

1,532.05

1,535.2

1,532.05

1,533

ACC

2015-02-02 12:00:00+05:30

1,533.65

1,533.8

1,528.3

ACC

2015-02-02 12:05:00+05:30

1,528

1,529.7

1,523.85

1,527.3

ACC

2015-02-02 12:10:00+05:30

1,527.3

1,528.45

1,526

ACC

2015-02-02 12:15:00+05:30

1,527

1,528.4

1,524.15

1,527.5

ACC

2015-02-02 12:20:00+05:30

1,526.5

1,529

1,526.5

1,529

ACC

2015-02-02 12:25:00+05:30

1,528.5

1,531.2

1,528.5

1,531.15

ACC

2015-02-02 12:30:00+05:30

1,530

1,532.7

1,530

1,531.95

ACC

2015-02-02 12:35:00+05:30

1,531.95

1,532.8

1,531

1,532.2

ACC

2015-02-02 12:40:00+05:30

1,532.2

1,536.05

1,530.95

1,531.8

ACC

2015-02-02 12:45:00+05:30

1,531.8

1,535.45

1,531.3

1,533.95

ACC

2015-02-02 12:50:00+05:30

1,533.95

1,531.3

1,532

ACC

2015-02-02 12:55:00+05:30

1,532

1,533.3

1,530.5

1,533

ACC

2015-02-02 13:00:00+05:30

1,533

1,531.4

1,532.8

ACC

2015-02-02 13:05:00+05:30

1,532.75

1,532.95

1,531.55

1,532.2

ACC

2015-02-02 13:10:00+05:30

1,532.2

1,535

1,532.2

1,535

ACC

2015-02-02 13:15:00+05:30

1,535

1,532.2

1,533.5

ACC

2015-02-02 13:20:00+05:30

1,533.5

1,534

1,531.55

1,534

ACC

2015-02-02 13:25:00+05:30

1,532.75

1,535.35

1,532.75

1,535

ACC

2015-02-02 13:30:00+05:30

1,535

1,542

1,535

1,540.05

ACC

2015-02-02 13:35:00+05:30

1,540.05

1,549.95

1,540.05

1,549.95

ACC

2015-02-02 13:40:00+05:30

1,549.95

1,551.75

1,540.8

1,541.1

ACC

2015-02-02 13:45:00+05:30

1,541.1

1,545.45

1,540.15

1,545.4

ACC

2015-02-02 13:50:00+05:30

1,545.4

1,548.15

1,544

1,546.2

ACC

2015-02-02 13:55:00+05:30

1,546.2

1,546.25

1,544.25

1,545.05

ACC

2015-02-02 14:00:00+05:30

1,544.2

1,549.4

1,544.2

1,548.95

ACC

2015-02-02 14:05:00+05:30

1,548.95

1,550.5

1,547.7

1,550.45

ACC

2015-02-02 14:10:00+05:30

1,550.45

1,552

1,547

1,552

ACC

2015-02-02 14:15:00+05:30

1,551.8

1,553.4

1,546

1,548

ACC

2015-02-02 14:20:00+05:30

1,548

1,548.8

1,536.7

1,538.2

ACC

2015-02-02 14:25:00+05:30

1,537.25

1,538.4

1,528.35

1,528.5

ACC

2015-02-02 14:30:00+05:30

1,528.5

1,529.95

1,526.05

1,527.4

ACC

2015-02-02 14:35:00+05:30

1,527.4

1,528

1,516

1,521.95

ACC

2015-02-02 14:40:00+05:30

1,521.3

1,526.7

1,521

1,521.55

ACC

2015-02-02 14:45:00+05:30

1,520.65

1,522.9

1,519.8

1,520.25

ACC

2015-02-02 14:50:00+05:30

1,521.2

1,526.1

1,516.25

1,526.1

ACC

2015-02-02 14:55:00+05:30

1,526.4

1,529

1,524.9

1,525.85

ACC

2015-02-02 15:00:00+05:30

1,525.35

1,527.85

1,525.35

1,525.55

ACC

2015-02-02 15:05:00+05:30

1,525.55

1,531

1,525.55

1,530.2

ACC

2015-02-02 15:10:00+05:30

1,530.9

1,529

1,529.45

ACC

2015-02-02 15:15:00+05:30

1,528.7

1,529.9

1,524.5

1,527

ACC

2015-02-02 15:20:00+05:30

1,527

1,528.4

1,525

ACC

2015-02-02 15:25:00+05:30

1,525

1,525.55

1,513.15

1,515.3

ACC

2015-02-03 09:15:00+05:30

1,515

1,526.55

1,512.25

1,523.5

ACC

2015-02-03 09:20:00+05:30

1,522.95

1,525

1,517.6

1,518.95

ACC

2015-02-03 09:25:00+05:30

1,518.4

1,518.95

1,509.7

1,514.4

ACC

2015-02-03 09:30:00+05:30

1,514.4

1,519.8

1,514.1

1,518.5

ACC

2015-02-03 09:35:00+05:30

1,518.5

1,526.95

1,517.6

1,526.95

ACC

2015-02-03 09:40:00+05:30

1,526.6

1,537.65

1,525

1,530.3

ACC

2015-02-03 09:45:00+05:30

1,530.3

1,531.15

1,527.85

1,528.3

ACC

2015-02-03 09:50:00+05:30

1,528.3

1,529.4

1,516.7

1,520.3

ACC

2015-02-03 09:55:00+05:30

1,520.3

1,522.7

1,516.2

1,521.8

ACC

2015-02-03 10:00:00+05:30

1,521.8

1,522

1,518.6

1,521.9

ACC

2015-02-03 10:05:00+05:30

1,521.9

1,523

1,519.3

1,522.9

ACC

2015-02-03 10:10:00+05:30

1,522.9

1,524.95

1,522.25

1,524.65

ACC

2015-02-03 10:15:00+05:30

1,524.65

1,524.85

1,520.2

1,521

ACC

2015-02-03 10:20:00+05:30

1,520.05

1,527.35

1,520.05

1,525.5

ACC

2015-02-03 10:25:00+05:30

1,525.5

1,527.45

1,523.8

1,527.3

ACC

2015-02-03 10:30:00+05:30

1,527.5

1,531

1,526.65

1,530.95

ACC

2015-02-03 10:35:00+05:30

1,530.95

1,534

1,530

1,532.8

ACC

2015-02-03 10:40:00+05:30

1,532.8

1,537.8

1,532.7

1,537

ACC

2015-02-03 10:45:00+05:30

1,537

1,538

1,535.55

1,535.95

ACC

2015-02-03 10:50:00+05:30

1,535.95

1,537.95

1,534

1,535.2

ACC

2015-02-03 10:55:00+05:30

1,535.2

1,536.3

1,532.05

1,533.2

ACC

2015-02-03 11:00:00+05:30

1,533.2

1,535

1,526.7

1,531.35

ACC

2015-02-03 11:05:00+05:30

1,531.55

1,532

1,529.2

1,532

ACC

2015-02-03 11:10:00+05:30

1,532

1,536.95

1,531.3

1,536.55

ACC

2015-02-03 11:15:00+05:30

1,536.55

1,536.95

1,533

1,533.1