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 | 2015-02-02 09:15:00+05:30 | 1,554.9 | 1,556.7 | 1,536.05 | 1,540.15 |
ACC | 2015-02-02 09:25:00+05:30 | 1,540.15 | 1,549.9 | 1,536.1 | 1,543.55 |
ACC | 2015-02-02 09:35:00+05:30 | 1,543.55 | 1,547.05 | 1,542 | 1,542.35 |
ACC | 2015-02-02 09:45:00+05:30 | 1,542.35 | 1,548.5 | 1,541.05 | 1,547.4 |
ACC | 2015-02-02 09:55:00+05:30 | 1,547.4 | 1,549.95 | 1,543.95 | 1,548.35 |
ACC | 2015-02-02 10:05:00+05:30 | 1,548.35 | 1,549.75 | 1,544.8 | 1,545.25 |
ACC | 2015-02-02 10:15:00+05:30 | 1,545.2 | 1,548 | 1,540.35 | 1,540.35 |
ACC | 2015-02-02 10:25:00+05:30 | 1,540.35 | 1,543.3 | 1,538.1 | 1,538.15 |
ACC | 2015-02-02 10:35:00+05:30 | 1,538.15 | 1,542.5 | 1,538.15 | 1,542.5 |
ACC | 2015-02-02 10:45:00+05:30 | 1,542 | 1,544.7 | 1,541.8 | 1,543.2 |
ACC | 2015-02-02 10:55:00+05:30 | 1,543.2 | 1,543.8 | 1,540 | 1,540.4 |
ACC | 2015-02-02 11:05:00+05:30 | 1,540.4 | 1,542.3 | 1,540.3 | 1,540.3 |
ACC | 2015-02-02 11:15:00+05:30 | 1,540.3 | 1,544.3 | 1,539.5 | 1,542.5 |
ACC | 2015-02-02 11:25:00+05:30 | 1,542.5 | 1,543.05 | 1,539 | 1,540 |
ACC | 2015-02-02 11:35:00+05:30 | 1,540 | 1,543.8 | 1,539.5 | 1,541 |
ACC | 2015-02-02 11:45:00+05:30 | 1,541 | 1,541.15 | 1,532 | 1,532.05 |
ACC | 2015-02-02 11:55:00+05:30 | 1,532.05 | 1,535.2 | 1,528.3 | 1,528.3 |
ACC | 2015-02-02 12:05:00+05:30 | 1,528 | 1,529.7 | 1,523.85 | 1,526 |
ACC | 2015-02-02 12:15:00+05:30 | 1,527 | 1,529 | 1,524.15 | 1,529 |
ACC | 2015-02-02 12:25:00+05:30 | 1,528.5 | 1,532.7 | 1,528.5 | 1,531.95 |
ACC | 2015-02-02 12:35:00+05:30 | 1,531.95 | 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 | 1,532 |
ACC | 2015-02-02 12:55:00+05:30 | 1,532 | 1,533.3 | 1,530.5 | 1,532.8 |
ACC | 2015-02-02 13:05:00+05:30 | 1,532.75 | 1,535 | 1,531.55 | 1,535 |
ACC | 2015-02-02 13:15:00+05:30 | 1,535 | 1,535 | 1,531.55 | 1,534 |
ACC | 2015-02-02 13:25:00+05:30 | 1,532.75 | 1,542 | 1,532.75 | 1,540.05 |
ACC | 2015-02-02 13:35:00+05:30 | 1,540.05 | 1,551.75 | 1,540.05 | 1,541.1 |
ACC | 2015-02-02 13:45:00+05:30 | 1,541.1 | 1,548.15 | 1,540.15 | 1,546.2 |
ACC | 2015-02-02 13:55:00+05:30 | 1,546.2 | 1,549.4 | 1,544.2 | 1,548.95 |
ACC | 2015-02-02 14:05:00+05:30 | 1,548.95 | 1,552 | 1,547 | 1,552 |
ACC | 2015-02-02 14:15:00+05:30 | 1,551.8 | 1,553.4 | 1,536.7 | 1,538.2 |
ACC | 2015-02-02 14:25:00+05:30 | 1,537.25 | 1,538.4 | 1,526.05 | 1,527.4 |
ACC | 2015-02-02 14:35:00+05:30 | 1,527.4 | 1,528 | 1,516 | 1,521.55 |
ACC | 2015-02-02 14:45:00+05:30 | 1,520.65 | 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 | 1,525.55 |
ACC | 2015-02-02 15:05:00+05:30 | 1,525.55 | 1,531 | 1,525.55 | 1,529.45 |
ACC | 2015-02-02 15:15:00+05:30 | 1,528.7 | 1,529.9 | 1,524.5 | 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 | 1,518.95 |
ACC | 2015-02-03 09:25:00+05:30 | 1,518.4 | 1,519.8 | 1,509.7 | 1,518.5 |
ACC | 2015-02-03 09:35:00+05:30 | 1,518.5 | 1,537.65 | 1,517.6 | 1,530.3 |
ACC | 2015-02-03 09:45:00+05:30 | 1,530.3 | 1,531.15 | 1,516.7 | 1,520.3 |
ACC | 2015-02-03 09:55:00+05:30 | 1,520.3 | 1,522.7 | 1,516.2 | 1,521.9 |
ACC | 2015-02-03 10:05:00+05:30 | 1,521.9 | 1,524.95 | 1,519.3 | 1,524.65 |
ACC | 2015-02-03 10:15:00+05:30 | 1,524.65 | 1,527.35 | 1,520.05 | 1,525.5 |
ACC | 2015-02-03 10:25:00+05:30 | 1,525.5 | 1,531 | 1,523.8 | 1,530.95 |
ACC | 2015-02-03 10:35:00+05:30 | 1,530.95 | 1,537.8 | 1,530 | 1,537 |
ACC | 2015-02-03 10:45:00+05:30 | 1,537 | 1,538 | 1,534 | 1,535.2 |
ACC | 2015-02-03 10:55:00+05:30 | 1,535.2 | 1,536.3 | 1,526.7 | 1,531.35 |
ACC | 2015-02-03 11:05:00+05:30 | 1,531.55 | 1,536.95 | 1,529.2 | 1,536.55 |
ACC | 2015-02-03 11:15:00+05:30 | 1,536.55 | 1,537.7 | 1,529.9 | 1,536.9 |
ACC | 2015-02-03 11:25:00+05:30 | 1,536.9 | 1,539.95 | 1,536 | 1,539.9 |
ACC | 2015-02-03 11:35:00+05:30 | 1,538.5 | 1,539.95 | 1,537.7 | 1,538.8 |
ACC | 2015-02-03 11:45:00+05:30 | 1,539.8 | 1,544.95 | 1,531 | 1,536.75 |
ACC | 2015-02-03 11:55:00+05:30 | 1,536.75 | 1,540.2 | 1,531.9 | 1,534 |
ACC | 2015-02-03 12:05:00+05:30 | 1,534 | 1,535 | 1,526.05 | 1,527.75 |
ACC | 2015-02-03 12:15:00+05:30 | 1,527.75 | 1,534.65 | 1,524.05 | 1,533 |
ACC | 2015-02-03 12:25:00+05:30 | 1,531.5 | 1,532.9 | 1,525.25 | 1,525.25 |
ACC | 2015-02-03 12:35:00+05:30 | 1,525.25 | 1,531 | 1,525.1 | 1,531 |
ACC | 2015-02-03 12:45:00+05:30 | 1,531 | 1,536.3 | 1,525.7 | 1,529.7 |
ACC | 2015-02-03 12:55:00+05:30 | 1,529.7 | 1,530.8 | 1,528 | 1,529 |
ACC | 2015-02-03 13:05:00+05:30 | 1,528.6 | 1,535.85 | 1,528.4 | 1,529.4 |
ACC | 2015-02-03 13:15:00+05:30 | 1,530 | 1,531.85 | 1,520.15 | 1,524 |
ACC | 2015-02-03 13:25:00+05:30 | 1,524 | 1,529.3 | 1,522.35 | 1,528.25 |
ACC | 2015-02-03 13:35:00+05:30 | 1,528.25 | 1,536.8 | 1,528.25 | 1,533.5 |
ACC | 2015-02-03 13:45:00+05:30 | 1,533.5 | 1,539.3 | 1,531.05 | 1,539 |
ACC | 2015-02-03 13:55:00+05:30 | 1,538.85 | 1,541.75 | 1,535.05 | 1,539.55 |
ACC | 2015-02-03 14:05:00+05:30 | 1,540.35 | 1,547 | 1,538.1 | 1,546 |
ACC | 2015-02-03 14:15:00+05:30 | 1,545 | 1,569.8 | 1,545 | 1,562.55 |
ACC | 2015-02-03 14:25:00+05:30 | 1,562.35 | 1,566.75 | 1,545 | 1,548.45 |
ACC | 2015-02-03 14:35:00+05:30 | 1,548.45 | 1,548.9 | 1,529.45 | 1,530 |
ACC | 2015-02-03 14:45:00+05:30 | 1,530 | 1,531.5 | 1,515.65 | 1,518.35 |
ACC | 2015-02-03 14:55:00+05:30 | 1,518.35 | 1,520.05 | 1,505.1 | 1,511.25 |
ACC | 2015-02-03 15:05:00+05:30 | 1,510.5 | 1,513 | 1,499.45 | 1,505 |
ACC | 2015-02-03 15:15:00+05:30 | 1,505 | 1,512.55 | 1,499.65 | 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 | 1,523.5 | 1,508.6 | 1,522 |
ACC | 2015-02-04 09:25:00+05:30 | 1,522 | 1,522 | 1,514.2 | 1,515 |
ACC | 2015-02-04 09:35:00+05:30 | 1,515 | 1,520.55 | 1,514.55 | 1,519.55 |
ACC | 2015-02-04 09:45:00+05:30 | 1,519.55 | 1,520.3 | 1,515.1 | 1,515.3 |
ACC | 2015-02-04 09:55:00+05:30 | 1,516 | 1,520 | 1,515.85 | 1,518 |
ACC | 2015-02-04 10:05:00+05:30 | 1,518 | 1,518 | 1,504.3 | 1,505.95 |
ACC | 2015-02-04 10:15:00+05:30 | 1,505.95 | 1,506.95 | 1,498.75 | 1,504.5 |
ACC | 2015-02-04 10:25:00+05:30 | 1,504.4 | 1,513.25 | 1,503.7 | 1,511.4 |
ACC | 2015-02-04 10:35:00+05:30 | 1,511.4 | 1,514.4 | 1,510 | 1,510 |
ACC | 2015-02-04 10:45:00+05:30 | 1,510 | 1,512.65 | 1,506.3 | 1,507.2 |
ACC | 2015-02-04 10:55:00+05:30 | 1,507.2 | 1,512.45 | 1,503.5 | 1,512.1 |
ACC | 2015-02-04 11:05:00+05:30 | 1,512.1 | 1,514 | 1,507 | 1,510.5 |
ACC | 2015-02-04 11:15:00+05:30 | 1,510.5 | 1,510.5 | 1,507.4 | 1,508 |
ACC | 2015-02-04 11:25:00+05:30 | 1,508.5 | 1,510.5 | 1,506.4 | 1,509.4 |
ACC | 2015-02-04 11:35:00+05:30 | 1,509.4 | 1,510.5 | 1,508 | 1,509.5 |
ACC | 2015-02-04 11:45:00+05:30 | 1,510 | 1,511.5 | 1,508.6 | 1,511.45 |
ACC | 2015-02-04 11:55:00+05:30 | 1,511.45 | 1,515 | 1,504 | 1,510 |
ACC | 2015-02-04 12:05:00+05:30 | 1,510 | 1,510.35 | 1,505.5 | 1,507.1 |
ACC | 2015-02-04 12:15:00+05:30 | 1,507.1 | 1,510 | 1,504.5 | 1,508.1 |
ACC | 2015-02-04 12:25:00+05:30 | 1,508.1 | 1,510.4 | 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 12:45:00+05:30 | 1,509.75 | 1,510 | 1,506.5 | 1,509.6 |
ACC | 2015-02-04 12:55:00+05:30 | 1,509.6 | 1,510.5 | 1,508 | 1,509.85 |
ACC | 2015-02-04 13:05:00+05:30 | 1,509.85 | 1,511 | 1,503.55 | 1,511 |