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 | 2015-02-03 11:20:00+05:30 | 1,533.1 | 1,537.7 | 1,529.9 | 1,536.9 |
ACC | 2015-02-03 11:25:00+05:30 | 1,536.9 | 1,537.95 | 1,536 | 1,537.1 |
ACC | 2015-02-03 11:30:00+05:30 | 1,537.1 | 1,539.95 | 1,536.55 | 1,539.9 |
ACC | 2015-02-03 11:35:00+05:30 | 1,538.5 | 1,539.95 | 1,537.7 | 1,538.05 |
ACC | 2015-02-03 11:40:00+05:30 | 1,538.05 | 1,539.95 | 1,538.05 | 1,538.8 |
ACC | 2015-02-03 11:45:00+05:30 | 1,539.8 | 1,544.95 | 1,539.2 | 1,539.9 |
ACC | 2015-02-03 11:50:00+05:30 | 1,538 | 1,540 | 1,531 | 1,536.75 |
ACC | 2015-02-03 11:55:00+05:30 | 1,536.75 | 1,540.2 | 1,535.2 | 1,539.15 |
ACC | 2015-02-03 12:00:00+05:30 | 1,539.15 | 1,539.15 | 1,531.9 | 1,534 |
ACC | 2015-02-03 12:05:00+05:30 | 1,534 | 1,535 | 1,526.05 | 1,530.2 |
ACC | 2015-02-03 12:10:00+05:30 | 1,530.2 | 1,534.5 | 1,526.55 | 1,527.75 |
ACC | 2015-02-03 12:15:00+05:30 | 1,527.75 | 1,527.75 | 1,524.05 | 1,524.55 |
ACC | 2015-02-03 12:20:00+05:30 | 1,524.3 | 1,534.65 | 1,524.1 | 1,533 |
ACC | 2015-02-03 12:25:00+05:30 | 1,531.5 | 1,532.9 | 1,527.9 | 1,528.9 |
ACC | 2015-02-03 12:30:00+05:30 | 1,528.9 | 1,529.6 | 1,525.25 | 1,525.25 |
ACC | 2015-02-03 12:35:00+05:30 | 1,525.25 | 1,529 | 1,525.1 | 1,527.9 |
ACC | 2015-02-03 12:40:00+05:30 | 1,527.9 | 1,531 | 1,527.65 | 1,531 |
ACC | 2015-02-03 12:45:00+05:30 | 1,531 | 1,536.3 | 1,525.7 | 1,533 |
ACC | 2015-02-03 12:50:00+05:30 | 1,531.25 | 1,533.8 | 1,528 | 1,529.7 |
ACC | 2015-02-03 12:55:00+05:30 | 1,529.7 | 1,529.7 | 1,528.2 | 1,528.75 |
ACC | 2015-02-03 13:00:00+05:30 | 1,528.75 | 1,530.8 | 1,528 | 1,529 |
ACC | 2015-02-03 13:05:00+05:30 | 1,528.6 | 1,529.65 | 1,528.4 | 1,529 |
ACC | 2015-02-03 13:10:00+05:30 | 1,529 | 1,535.85 | 1,528.45 | 1,529.4 |
ACC | 2015-02-03 13:15:00+05:30 | 1,530 | 1,531.85 | 1,522.05 | 1,522.05 |
ACC | 2015-02-03 13:20:00+05:30 | 1,522.05 | 1,528.7 | 1,520.15 | 1,524 |
ACC | 2015-02-03 13:25:00+05:30 | 1,524 | 1,525.6 | 1,522.35 | 1,524 |
ACC | 2015-02-03 13:30:00+05:30 | 1,523.6 | 1,529.3 | 1,523.5 | 1,528.25 |
ACC | 2015-02-03 13:35:00+05:30 | 1,528.25 | 1,536.8 | 1,528.25 | 1,533.4 |
ACC | 2015-02-03 13:40:00+05:30 | 1,533.4 | 1,534.85 | 1,532.25 | 1,533.5 |
ACC | 2015-02-03 13:45:00+05:30 | 1,533.5 | 1,539.3 | 1,531.05 | 1,534.45 |
ACC | 2015-02-03 13:50:00+05:30 | 1,534.3 | 1,539 | 1,533.6 | 1,539 |
ACC | 2015-02-03 13:55:00+05:30 | 1,538.85 | 1,539 | 1,535.05 | 1,537 |
ACC | 2015-02-03 14:00:00+05:30 | 1,537 | 1,541.75 | 1,537 | 1,539.55 |
ACC | 2015-02-03 14:05:00+05:30 | 1,540.35 | 1,544.75 | 1,538.1 | 1,541.9 |
ACC | 2015-02-03 14:10:00+05:30 | 1,541.9 | 1,547 | 1,541 | 1,546 |
ACC | 2015-02-03 14:15:00+05:30 | 1,545 | 1,566.55 | 1,545 | 1,561.35 |
ACC | 2015-02-03 14:20:00+05:30 | 1,561 | 1,569.8 | 1,548.65 | 1,562.55 |
ACC | 2015-02-03 14:25:00+05:30 | 1,562.35 | 1,566.75 | 1,559.8 | 1,562 |
ACC | 2015-02-03 14:30:00+05:30 | 1,562 | 1,563.95 | 1,545 | 1,548.45 |
ACC | 2015-02-03 14:35:00+05:30 | 1,548.45 | 1,548.9 | 1,538.05 | 1,539.45 |
ACC | 2015-02-03 14:40:00+05:30 | 1,539 | 1,540 | 1,529.45 | 1,530 |
ACC | 2015-02-03 14:45:00+05:30 | 1,530 | 1,531.5 | 1,520.1 | 1,521 |
ACC | 2015-02-03 14:50:00+05:30 | 1,522 | 1,528 | 1,515.65 | 1,518.35 |
ACC | 2015-02-03 14:55:00+05:30 | 1,518.35 | 1,520.05 | 1,508.4 | 1,512.1 |
ACC | 2015-02-03 15:00:00+05:30 | 1,513 | 1,513.8 | 1,505.1 | 1,511.25 |
ACC | 2015-02-03 15:05:00+05:30 | 1,510.5 | 1,513 | 1,506 | 1,508.45 |
ACC | 2015-02-03 15:10:00+05:30 | 1,508.45 | 1,508.5 | 1,499.45 | 1,505 |
ACC | 2015-02-03 15:15:00+05:30 | 1,505 | 1,506.5 | 1,499.65 | 1,503.05 |
ACC | 2015-02-03 15:20:00+05:30 | 1,503.05 | 1,512.55 | 1,500.85 | 1,511.9 |
ACC | 2015-02-03 15:25:00+05:30 | 1,512.5 | 1,519.35 | 1,507.2 | 1,511.95 |
ACC | 2015-02-04 09:15:00+05:30 | 1,512 | 1,516 | 1,508.6 | 1,511.65 |
ACC | 2015-02-04 09:20:00+05:30 | 1,510.9 | 1,523.5 | 1,510.4 | 1,522 |
ACC | 2015-02-04 09:25:00+05:30 | 1,522 | 1,522 | 1,516.1 | 1,516.1 |
ACC | 2015-02-04 09:30:00+05:30 | 1,516.1 | 1,520 | 1,514.2 | 1,515 |
ACC | 2015-02-04 09:35:00+05:30 | 1,515 | 1,518.95 | 1,514.55 | 1,518.45 |
ACC | 2015-02-04 09:40:00+05:30 | 1,518 | 1,520.55 | 1,516.6 | 1,519.55 |
ACC | 2015-02-04 09:45:00+05:30 | 1,519.55 | 1,520.3 | 1,518.05 | 1,519.5 |
ACC | 2015-02-04 09:50:00+05:30 | 1,519.5 | 1,519.6 | 1,515.1 | 1,515.3 |
ACC | 2015-02-04 09:55:00+05:30 | 1,516 | 1,520 | 1,515.85 | 1,519.7 |
ACC | 2015-02-04 10:00:00+05:30 | 1,518.5 | 1,519 | 1,517.4 | 1,518 |
ACC | 2015-02-04 10:05:00+05:30 | 1,518 | 1,518 | 1,509.9 | 1,510 |
ACC | 2015-02-04 10:10:00+05:30 | 1,510 | 1,510 | 1,504.3 | 1,505.95 |
ACC | 2015-02-04 10:15:00+05:30 | 1,505.95 | 1,506.95 | 1,498.75 | 1,502 |
ACC | 2015-02-04 10:20:00+05:30 | 1,502 | 1,504.5 | 1,501.35 | 1,504.5 |
ACC | 2015-02-04 10:25:00+05:30 | 1,504.4 | 1,512 | 1,503.7 | 1,511.55 |
ACC | 2015-02-04 10:30:00+05:30 | 1,511.55 | 1,513.25 | 1,508 | 1,511.4 |
ACC | 2015-02-04 10:35:00+05:30 | 1,511.4 | 1,514.4 | 1,511.3 | 1,514 |
ACC | 2015-02-04 10:40:00+05:30 | 1,514 | 1,514.05 | 1,510 | 1,510 |
ACC | 2015-02-04 10:45:00+05:30 | 1,510 | 1,512.65 | 1,508.9 | 1,508.9 |
ACC | 2015-02-04 10:50:00+05:30 | 1,508.9 | 1,512 | 1,506.3 | 1,507.2 |
ACC | 2015-02-04 10:55:00+05:30 | 1,507.2 | 1,508.25 | 1,503.5 | 1,504 |
ACC | 2015-02-04 11:00:00+05:30 | 1,504 | 1,512.45 | 1,504 | 1,512.1 |
ACC | 2015-02-04 11:05:00+05:30 | 1,512.1 | 1,514 | 1,507 | 1,511.7 |
ACC | 2015-02-04 11:10:00+05:30 | 1,511.7 | 1,511.7 | 1,508.85 | 1,510.5 |
ACC | 2015-02-04 11:15:00+05:30 | 1,510.5 | 1,510.5 | 1,508.05 | 1,508.75 |
ACC | 2015-02-04 11:20:00+05:30 | 1,508.75 | 1,510 | 1,507.4 | 1,508 |
ACC | 2015-02-04 11:25:00+05:30 | 1,508.5 | 1,510 | 1,506.4 | 1,509.55 |
ACC | 2015-02-04 11:30:00+05:30 | 1,509.55 | 1,510.5 | 1,509.05 | 1,509.4 |
ACC | 2015-02-04 11:35:00+05:30 | 1,509.4 | 1,510.5 | 1,508 | 1,509.2 |
ACC | 2015-02-04 11:40:00+05:30 | 1,509.2 | 1,510 | 1,508.45 | 1,509.5 |
ACC | 2015-02-04 11:45:00+05:30 | 1,510 | 1,511 | 1,508.6 | 1,510 |
ACC | 2015-02-04 11:50:00+05:30 | 1,510 | 1,511.5 | 1,509.5 | 1,511.45 |
ACC | 2015-02-04 11:55:00+05:30 | 1,511.45 | 1,515 | 1,508.25 | 1,510 |
ACC | 2015-02-04 12:00:00+05:30 | 1,509.15 | 1,512.65 | 1,504 | 1,510 |
ACC | 2015-02-04 12:05:00+05:30 | 1,510 | 1,510.35 | 1,505.5 | 1,507 |
ACC | 2015-02-04 12:10:00+05:30 | 1,507 | 1,509.3 | 1,506.7 | 1,507.1 |
ACC | 2015-02-04 12:15:00+05:30 | 1,507.1 | 1,508 | 1,504.5 | 1,506.9 |
ACC | 2015-02-04 12:20:00+05:30 | 1,506.9 | 1,510 | 1,506.35 | 1,508.1 |
ACC | 2015-02-04 12:25:00+05:30 | 1,508.1 | 1,510.4 | 1,508.1 | 1,509 |
ACC | 2015-02-04 12:30:00+05:30 | 1,508.8 | 1,509.9 | 1,507 | 1,508.55 |
ACC | 2015-02-04 12:35:00+05:30 | 1,508.55 | 1,510.5 | 1,506.9 | 1,509.75 |
ACC | 2015-02-04 12:40:00+05:30 | 1,508.9 | 1,510.4 | 1,508.5 | 1,509.75 |
ACC | 2015-02-04 12:45:00+05:30 | 1,509.75 | 1,510 | 1,507.65 | 1,508.6 |
ACC | 2015-02-04 12:50:00+05:30 | 1,508.6 | 1,509.6 | 1,506.5 | 1,509.6 |
ACC | 2015-02-04 12:55:00+05:30 | 1,509.6 | 1,510.5 | 1,508.8 | 1,509.05 |
ACC | 2015-02-04 13:00:00+05:30 | 1,509.05 | 1,510.5 | 1,508 | 1,509.85 |
ACC | 2015-02-04 13:05:00+05:30 | 1,509.85 | 1,510.5 | 1,503.55 | 1,508.95 |
ACC | 2015-02-04 13:10:00+05:30 | 1,508.95 | 1,511 | 1,505.25 | 1,511 |
ACC | 2015-02-04 13:15:00+05:30 | 1,511 | 1,511.25 | 1,509.1 | 1,510.05 |
ACC | 2015-02-04 13:20:00+05:30 | 1,510.05 | 1,510.95 | 1,505.65 | 1,507.15 |