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 | 2015-02-09 10:55:00+05:30 | 1,502.15 | 1,504.25 | 1,501.9 | 1,503.7 |
ACC | 2015-02-09 11:05:00+05:30 | 1,503.6 | 1,503.6 | 1,496.45 | 1,499 |
ACC | 2015-02-09 11:15:00+05:30 | 1,499.5 | 1,503.3 | 1,497.45 | 1,503.3 |
ACC | 2015-02-09 11:25:00+05:30 | 1,504.1 | 1,504.1 | 1,499.3 | 1,502 |
ACC | 2015-02-09 11:35:00+05:30 | 1,502 | 1,507.5 | 1,498.2 | 1,506.6 |
ACC | 2015-02-09 11:45:00+05:30 | 1,506.6 | 1,507.7 | 1,502.75 | 1,502.75 |
ACC | 2015-02-09 11:55:00+05:30 | 1,502.75 | 1,505.95 | 1,502 | 1,504.9 |
ACC | 2015-02-09 12:05:00+05:30 | 1,504.9 | 1,506.8 | 1,502.35 | 1,503.15 |
ACC | 2015-02-09 12:15:00+05:30 | 1,503.65 | 1,504.75 | 1,499 | 1,500.4 |
ACC | 2015-02-09 12:25:00+05:30 | 1,500.4 | 1,500.7 | 1,494 | 1,494 |
ACC | 2015-02-09 12:35:00+05:30 | 1,493.3 | 1,497.55 | 1,492.1 | 1,494.5 |
ACC | 2015-02-09 12:45:00+05:30 | 1,494 | 1,498 | 1,494 | 1,497.9 |
ACC | 2015-02-09 12:55:00+05:30 | 1,497.9 | 1,502.5 | 1,495.4 | 1,502.5 |
ACC | 2015-02-09 13:05:00+05:30 | 1,502.15 | 1,506.25 | 1,501.7 | 1,505.5 |
ACC | 2015-02-09 13:15:00+05:30 | 1,505.9 | 1,506.7 | 1,504.15 | 1,505.9 |
ACC | 2015-02-09 13:25:00+05:30 | 1,505.65 | 1,515 | 1,505.15 | 1,512.35 |
ACC | 2015-02-09 13:35:00+05:30 | 1,512.3 | 1,513.5 | 1,508.25 | 1,508.5 |
ACC | 2015-02-09 13:45:00+05:30 | 1,508.5 | 1,511.75 | 1,503.55 | 1,509.15 |
ACC | 2015-02-09 13:55:00+05:30 | 1,509.15 | 1,515 | 1,508 | 1,512.6 |
ACC | 2015-02-09 14:05:00+05:30 | 1,512.9 | 1,513.8 | 1,510 | 1,510.2 |
ACC | 2015-02-09 14:15:00+05:30 | 1,510.2 | 1,511.3 | 1,505.45 | 1,507.35 |
ACC | 2015-02-09 14:25:00+05:30 | 1,507.35 | 1,509 | 1,502.4 | 1,507.9 |
ACC | 2015-02-09 14:35:00+05:30 | 1,507.9 | 1,509.25 | 1,506.05 | 1,509.25 |
ACC | 2015-02-09 14:45:00+05:30 | 1,509.25 | 1,512.9 | 1,507.4 | 1,511.15 |
ACC | 2015-02-09 14:55:00+05:30 | 1,511.15 | 1,511.9 | 1,505.5 | 1,508 |
ACC | 2015-02-09 15:05:00+05:30 | 1,508 | 1,508.85 | 1,505.05 | 1,508.6 |
ACC | 2015-02-09 15:15:00+05:30 | 1,509.15 | 1,512 | 1,506.5 | 1,511.3 |
ACC | 2015-02-09 15:25:00+05:30 | 1,511.95 | 1,514.7 | 1,504.35 | 1,504.35 |
ACC | 2015-02-10 09:15:00+05:30 | 1,501.3 | 1,520 | 1,497.55 | 1,516.35 |
ACC | 2015-02-10 09:25:00+05:30 | 1,516.35 | 1,519.95 | 1,511 | 1,511.3 |
ACC | 2015-02-10 09:35:00+05:30 | 1,511.3 | 1,519.95 | 1,507.25 | 1,518.7 |
ACC | 2015-02-10 09:45:00+05:30 | 1,519.9 | 1,525.95 | 1,515.55 | 1,524 |
ACC | 2015-02-10 09:55:00+05:30 | 1,524 | 1,525.95 | 1,522.7 | 1,524.4 |
ACC | 2015-02-10 10:05:00+05:30 | 1,525 | 1,534.65 | 1,524 | 1,534.45 |
ACC | 2015-02-10 10:15:00+05:30 | 1,534.65 | 1,538.95 | 1,534.2 | 1,538.8 |
ACC | 2015-02-10 10:25:00+05:30 | 1,538.8 | 1,545 | 1,537.15 | 1,545 |
ACC | 2015-02-10 10:35:00+05:30 | 1,545 | 1,545 | 1,541.1 | 1,541.1 |
ACC | 2015-02-10 10:45:00+05:30 | 1,541.1 | 1,545.95 | 1,540.05 | 1,542.7 |
ACC | 2015-02-10 10:55:00+05:30 | 1,540.2 | 1,545.95 | 1,540.15 | 1,544.75 |
ACC | 2015-02-10 11:05:00+05:30 | 1,544 | 1,547.85 | 1,544 | 1,547 |
ACC | 2015-02-10 11:15:00+05:30 | 1,547 | 1,549.95 | 1,544.15 | 1,549.95 |
ACC | 2015-02-10 11:25:00+05:30 | 1,549.95 | 1,554.8 | 1,548.3 | 1,553.8 |
ACC | 2015-02-10 11:35:00+05:30 | 1,553.8 | 1,554.5 | 1,550 | 1,553.4 |
ACC | 2015-02-10 11:45:00+05:30 | 1,553.4 | 1,553.55 | 1,549.25 | 1,552 |
ACC | 2015-02-10 11:55:00+05:30 | 1,551 | 1,552 | 1,550 | 1,551.45 |
ACC | 2015-02-10 12:05:00+05:30 | 1,551.95 | 1,551.95 | 1,544 | 1,544.85 |
ACC | 2015-02-10 12:15:00+05:30 | 1,544.85 | 1,547.05 | 1,538.95 | 1,544.25 |
ACC | 2015-02-10 12:25:00+05:30 | 1,544.25 | 1,547.55 | 1,542.15 | 1,543 |
ACC | 2015-02-10 12:35:00+05:30 | 1,543.6 | 1,546.55 | 1,542.1 | 1,545 |
ACC | 2015-02-10 12:45:00+05:30 | 1,545 | 1,547.95 | 1,544 | 1,546.15 |
ACC | 2015-02-10 12:55:00+05:30 | 1,546.15 | 1,548.8 | 1,545.7 | 1,546.5 |
ACC | 2015-02-10 13:05:00+05:30 | 1,546.8 | 1,548.8 | 1,544.05 | 1,548.15 |
ACC | 2015-02-10 13:15:00+05:30 | 1,548.15 | 1,550 | 1,547.5 | 1,549.4 |
ACC | 2015-02-10 13:25:00+05:30 | 1,549.5 | 1,550.4 | 1,548.7 | 1,548.8 |
ACC | 2015-02-10 13:35:00+05:30 | 1,549 | 1,551 | 1,548.2 | 1,549.8 |
ACC | 2015-02-10 13:45:00+05:30 | 1,549.8 | 1,551.6 | 1,548.2 | 1,548.2 |
ACC | 2015-02-10 13:55:00+05:30 | 1,548.2 | 1,550 | 1,542.9 | 1,543.65 |
ACC | 2015-02-10 14:05:00+05:30 | 1,543.7 | 1,545 | 1,527 | 1,527.05 |
ACC | 2015-02-10 14:15:00+05:30 | 1,526 | 1,540.75 | 1,523.5 | 1,539.4 |
ACC | 2015-02-10 14:25:00+05:30 | 1,539.4 | 1,549.95 | 1,539 | 1,548 |
ACC | 2015-02-10 14:35:00+05:30 | 1,548 | 1,549.95 | 1,546 | 1,548.6 |
ACC | 2015-02-10 14:45:00+05:30 | 1,548.6 | 1,552 | 1,548.6 | 1,550.5 |
ACC | 2015-02-10 14:55:00+05:30 | 1,550.5 | 1,559.5 | 1,550.45 | 1,558.1 |
ACC | 2015-02-10 15:05:00+05:30 | 1,558 | 1,567.8 | 1,558 | 1,565.5 |
ACC | 2015-02-10 15:15:00+05:30 | 1,565 | 1,566.4 | 1,560.9 | 1,564 |
ACC | 2015-02-10 15:25:00+05:30 | 1,563.9 | 1,567.8 | 1,561 | 1,567 |
ACC | 2015-02-11 09:15:00+05:30 | 1,570 | 1,574.3 | 1,568.05 | 1,573.95 |
ACC | 2015-02-11 09:25:00+05:30 | 1,573.8 | 1,573.95 | 1,571 | 1,572.95 |
ACC | 2015-02-11 09:35:00+05:30 | 1,572.95 | 1,572.95 | 1,564.1 | 1,568.25 |
ACC | 2015-02-11 09:45:00+05:30 | 1,568.25 | 1,569.15 | 1,560.1 | 1,564.85 |
ACC | 2015-02-11 09:55:00+05:30 | 1,564.85 | 1,568.95 | 1,560.6 | 1,563.95 |
ACC | 2015-02-11 10:05:00+05:30 | 1,563.95 | 1,568 | 1,562.35 | 1,566.35 |
ACC | 2015-02-11 10:15:00+05:30 | 1,566.35 | 1,566.35 | 1,562.3 | 1,565 |
ACC | 2015-02-11 10:25:00+05:30 | 1,565 | 1,566.15 | 1,552 | 1,553.95 |
ACC | 2015-02-11 10:35:00+05:30 | 1,553.95 | 1,563 | 1,550 | 1,553 |
ACC | 2015-02-11 10:45:00+05:30 | 1,554.9 | 1,555.5 | 1,549.3 | 1,553 |
ACC | 2015-02-11 10:55:00+05:30 | 1,553.05 | 1,559.5 | 1,550.05 | 1,555.05 |
ACC | 2015-02-11 11:05:00+05:30 | 1,555.05 | 1,556.35 | 1,551.1 | 1,553.5 |
ACC | 2015-02-11 11:15:00+05:30 | 1,553.5 | 1,554.5 | 1,550 | 1,554.5 |
ACC | 2015-02-11 11:25:00+05:30 | 1,554.5 | 1,556 | 1,551.75 | 1,553.35 |
ACC | 2015-02-11 11:35:00+05:30 | 1,553.35 | 1,554.8 | 1,546.3 | 1,550.05 |
ACC | 2015-02-11 11:45:00+05:30 | 1,550.15 | 1,554.5 | 1,549.75 | 1,553 |
ACC | 2015-02-11 11:55:00+05:30 | 1,555 | 1,555.6 | 1,549.1 | 1,551 |
ACC | 2015-02-11 12:05:00+05:30 | 1,551.05 | 1,552.9 | 1,547.8 | 1,549.85 |
ACC | 2015-02-11 12:15:00+05:30 | 1,550 | 1,551.95 | 1,549.7 | 1,550.7 |
ACC | 2015-02-11 12:25:00+05:30 | 1,550.7 | 1,552.7 | 1,549.9 | 1,550 |
ACC | 2015-02-11 12:35:00+05:30 | 1,550.25 | 1,552.75 | 1,549 | 1,550.15 |
ACC | 2015-02-11 12:45:00+05:30 | 1,550.15 | 1,553.5 | 1,549.6 | 1,552.65 |
ACC | 2015-02-11 12:55:00+05:30 | 1,552.65 | 1,555 | 1,551.95 | 1,554.75 |
ACC | 2015-02-11 13:05:00+05:30 | 1,554.25 | 1,559.95 | 1,554.25 | 1,556.8 |
ACC | 2015-02-11 13:15:00+05:30 | 1,556.9 | 1,557.65 | 1,554.75 | 1,555.5 |
ACC | 2015-02-11 13:25:00+05:30 | 1,555.5 | 1,556.95 | 1,550.3 | 1,550.5 |
ACC | 2015-02-11 13:35:00+05:30 | 1,550.5 | 1,553.8 | 1,550 | 1,552.1 |
ACC | 2015-02-11 13:45:00+05:30 | 1,552.2 | 1,557.65 | 1,552.2 | 1,554.1 |
ACC | 2015-02-11 13:55:00+05:30 | 1,554.35 | 1,555 | 1,550 | 1,550 |
ACC | 2015-02-11 14:05:00+05:30 | 1,550.5 | 1,557.8 | 1,550.5 | 1,554.85 |
ACC | 2015-02-11 14:15:00+05:30 | 1,554.25 | 1,558.15 | 1,554.1 | 1,557.2 |
ACC | 2015-02-11 14:25:00+05:30 | 1,557.2 | 1,558.35 | 1,551.85 | 1,554.25 |
ACC | 2015-02-11 14:35:00+05:30 | 1,554.3 | 1,558.35 | 1,554.3 | 1,556.6 |
ACC | 2015-02-11 14:45:00+05:30 | 1,556.6 | 1,557.55 | 1,553.7 | 1,553.8 |