stock_name
stringclasses 101
values | date
stringlengths 25
25
| open
float64 0
41.8k
| high
float64 10.8
41.8k
| low
float64 0
41.6k
| close
float64 10.7
41.8k
|
|---|---|---|---|---|---|
ACC | 2015-02-02 09:15:00+05:30 | 1,554.9 | 1,556.7 | 1,536.05 | 1,541.85 |
ACC | 2015-02-02 09:30:00+05:30 | 1,541.05 | 1,549.9 | 1,540.5 | 1,542.35 |
ACC | 2015-02-02 09:45:00+05:30 | 1,542.35 | 1,549.2 | 1,541.05 | 1,546.3 |
ACC | 2015-02-02 10:00:00+05:30 | 1,547.3 | 1,549.95 | 1,544.8 | 1,545.25 |
ACC | 2015-02-02 10:15:00+05:30 | 1,545.2 | 1,548 | 1,540.35 | 1,541.6 |
ACC | 2015-02-02 10:30:00+05:30 | 1,541.6 | 1,542.5 | 1,538.1 | 1,542.5 |
ACC | 2015-02-02 10:45:00+05:30 | 1,542 | 1,544.7 | 1,541.05 | 1,541.05 |
ACC | 2015-02-02 11:00:00+05:30 | 1,541.6 | 1,543.8 | 1,540 | 1,540.3 |
ACC | 2015-02-02 11:15:00+05:30 | 1,540.3 | 1,544.3 | 1,539.5 | 1,540.45 |
ACC | 2015-02-02 11:30:00+05:30 | 1,540.55 | 1,543.8 | 1,539 | 1,541 |
ACC | 2015-02-02 11:45:00+05:30 | 1,541 | 1,541.15 | 1,532 | 1,533 |
ACC | 2015-02-02 12:00:00+05:30 | 1,533.65 | 1,533.8 | 1,523.85 | 1,526 |
ACC | 2015-02-02 12:15:00+05:30 | 1,527 | 1,531.2 | 1,524.15 | 1,531.15 |
ACC | 2015-02-02 12:30:00+05:30 | 1,530 | 1,536.05 | 1,530 | 1,531.8 |
ACC | 2015-02-02 12:45:00+05:30 | 1,531.8 | 1,535.45 | 1,530.5 | 1,533 |
ACC | 2015-02-02 13:00:00+05:30 | 1,533 | 1,535 | 1,531.4 | 1,535 |
ACC | 2015-02-02 13:15:00+05:30 | 1,535 | 1,535.35 | 1,531.55 | 1,535 |
ACC | 2015-02-02 13:30:00+05:30 | 1,535 | 1,551.75 | 1,535 | 1,541.1 |
ACC | 2015-02-02 13:45:00+05:30 | 1,541.1 | 1,548.15 | 1,540.15 | 1,545.05 |
ACC | 2015-02-02 14:00:00+05:30 | 1,544.2 | 1,552 | 1,544.2 | 1,552 |
ACC | 2015-02-02 14:15:00+05:30 | 1,551.8 | 1,553.4 | 1,528.35 | 1,528.5 |
ACC | 2015-02-02 14:30:00+05:30 | 1,528.5 | 1,529.95 | 1,516 | 1,521.55 |
ACC | 2015-02-02 14:45:00+05:30 | 1,520.65 | 1,529 | 1,516.25 | 1,525.85 |
ACC | 2015-02-02 15:00:00+05:30 | 1,525.35 | 1,531 | 1,525.35 | 1,529.45 |
ACC | 2015-02-02 15:15:00+05:30 | 1,528.7 | 1,529.9 | 1,513.15 | 1,515.3 |
ACC | 2015-02-03 09:15:00+05:30 | 1,515 | 1,526.55 | 1,509.7 | 1,514.4 |
ACC | 2015-02-03 09:30:00+05:30 | 1,514.4 | 1,537.65 | 1,514.1 | 1,530.3 |
ACC | 2015-02-03 09:45:00+05:30 | 1,530.3 | 1,531.15 | 1,516.2 | 1,521.8 |
ACC | 2015-02-03 10:00:00+05:30 | 1,521.8 | 1,524.95 | 1,518.6 | 1,524.65 |
ACC | 2015-02-03 10:15:00+05:30 | 1,524.65 | 1,527.45 | 1,520.05 | 1,527.3 |
ACC | 2015-02-03 10:30:00+05:30 | 1,527.5 | 1,537.8 | 1,526.65 | 1,537 |
ACC | 2015-02-03 10:45:00+05:30 | 1,537 | 1,538 | 1,532.05 | 1,533.2 |
ACC | 2015-02-03 11:00:00+05:30 | 1,533.2 | 1,536.95 | 1,526.7 | 1,536.55 |
ACC | 2015-02-03 11:15:00+05:30 | 1,536.55 | 1,537.95 | 1,529.9 | 1,537.1 |
ACC | 2015-02-03 11:30:00+05:30 | 1,537.1 | 1,539.95 | 1,536.55 | 1,538.8 |
ACC | 2015-02-03 11:45:00+05:30 | 1,539.8 | 1,544.95 | 1,531 | 1,539.15 |
ACC | 2015-02-03 12:00:00+05:30 | 1,539.15 | 1,539.15 | 1,526.05 | 1,527.75 |
ACC | 2015-02-03 12:15:00+05:30 | 1,527.75 | 1,534.65 | 1,524.05 | 1,528.9 |
ACC | 2015-02-03 12:30:00+05:30 | 1,528.9 | 1,531 | 1,525.1 | 1,531 |
ACC | 2015-02-03 12:45:00+05:30 | 1,531 | 1,536.3 | 1,525.7 | 1,528.75 |
ACC | 2015-02-03 13:00:00+05:30 | 1,528.75 | 1,535.85 | 1,528 | 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 13:30:00+05:30 | 1,523.6 | 1,536.8 | 1,523.5 | 1,533.5 |
ACC | 2015-02-03 13:45:00+05:30 | 1,533.5 | 1,539.3 | 1,531.05 | 1,537 |
ACC | 2015-02-03 14:00:00+05:30 | 1,537 | 1,547 | 1,537 | 1,546 |
ACC | 2015-02-03 14:15:00+05:30 | 1,545 | 1,569.8 | 1,545 | 1,562 |
ACC | 2015-02-03 14:30:00+05:30 | 1,562 | 1,563.95 | 1,529.45 | 1,530 |
ACC | 2015-02-03 14:45:00+05:30 | 1,530 | 1,531.5 | 1,508.4 | 1,512.1 |
ACC | 2015-02-03 15:00:00+05:30 | 1,513 | 1,513.8 | 1,499.45 | 1,505 |
ACC | 2015-02-03 15:15:00+05:30 | 1,505 | 1,519.35 | 1,499.65 | 1,511.95 |
ACC | 2015-02-04 09:15:00+05:30 | 1,512 | 1,523.5 | 1,508.6 | 1,516.1 |
ACC | 2015-02-04 09:30:00+05:30 | 1,516.1 | 1,520.55 | 1,514.2 | 1,519.55 |
ACC | 2015-02-04 09:45:00+05:30 | 1,519.55 | 1,520.3 | 1,515.1 | 1,519.7 |
ACC | 2015-02-04 10:00:00+05:30 | 1,518.5 | 1,519 | 1,504.3 | 1,505.95 |
ACC | 2015-02-04 10:15:00+05:30 | 1,505.95 | 1,512 | 1,498.75 | 1,511.55 |
ACC | 2015-02-04 10:30:00+05:30 | 1,511.55 | 1,514.4 | 1,508 | 1,510 |
ACC | 2015-02-04 10:45:00+05:30 | 1,510 | 1,512.65 | 1,503.5 | 1,504 |
ACC | 2015-02-04 11:00:00+05:30 | 1,504 | 1,514 | 1,504 | 1,510.5 |
ACC | 2015-02-04 11:15:00+05:30 | 1,510.5 | 1,510.5 | 1,506.4 | 1,509.55 |
ACC | 2015-02-04 11:30:00+05:30 | 1,509.55 | 1,510.5 | 1,508 | 1,509.5 |
ACC | 2015-02-04 11:45:00+05:30 | 1,510 | 1,515 | 1,508.25 | 1,510 |
ACC | 2015-02-04 12:00:00+05:30 | 1,509.15 | 1,512.65 | 1,504 | 1,507.1 |
ACC | 2015-02-04 12:15:00+05:30 | 1,507.1 | 1,510.4 | 1,504.5 | 1,509 |
ACC | 2015-02-04 12:30:00+05:30 | 1,508.8 | 1,510.5 | 1,506.9 | 1,509.75 |
ACC | 2015-02-04 12:45:00+05:30 | 1,509.75 | 1,510.5 | 1,506.5 | 1,509.05 |
ACC | 2015-02-04 13:00:00+05:30 | 1,509.05 | 1,511 | 1,503.55 | 1,511 |
ACC | 2015-02-04 13:15:00+05:30 | 1,511 | 1,511.25 | 1,505.65 | 1,507.75 |
ACC | 2015-02-04 13:30:00+05:30 | 1,507.75 | 1,510 | 1,500.2 | 1,505 |
ACC | 2015-02-04 13:45:00+05:30 | 1,505 | 1,509.95 | 1,504.6 | 1,508.5 |
ACC | 2015-02-04 14:00:00+05:30 | 1,508.5 | 1,514.05 | 1,507.3 | 1,510.05 |
ACC | 2015-02-04 14:15:00+05:30 | 1,510.05 | 1,512.3 | 1,508.75 | 1,509.6 |
ACC | 2015-02-04 14:30:00+05:30 | 1,509.6 | 1,511.2 | 1,505.5 | 1,509.8 |
ACC | 2015-02-04 14:45:00+05:30 | 1,510 | 1,510 | 1,504.05 | 1,504.1 |
ACC | 2015-02-04 15:00:00+05:30 | 1,505 | 1,505 | 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 |
ACC | 2015-02-05 09:15:00+05:30 | 1,494 | 1,504.8 | 1,487 | 1,498 |
ACC | 2015-02-05 09:30:00+05:30 | 1,498 | 1,499.3 | 1,489.5 | 1,497.15 |
ACC | 2015-02-05 09:45:00+05:30 | 1,497.15 | 1,497.7 | 1,491.25 | 1,494.9 |
ACC | 2015-02-05 10:00:00+05:30 | 1,494.9 | 1,508.65 | 1,493.85 | 1,508.5 |
ACC | 2015-02-05 10:15:00+05:30 | 1,508.95 | 1,509.95 | 1,501.2 | 1,505.65 |
ACC | 2015-02-05 10:30:00+05:30 | 1,505.65 | 1,508.05 | 1,503.05 | 1,506.65 |
ACC | 2015-02-05 10:45:00+05:30 | 1,507 | 1,509.65 | 1,504.7 | 1,508.5 |
ACC | 2015-02-05 11:00:00+05:30 | 1,509.4 | 1,514 | 1,506.55 | 1,513.6 |
ACC | 2015-02-05 11:15:00+05:30 | 1,513.6 | 1,519.05 | 1,510.3 | 1,516.65 |
ACC | 2015-02-05 11:30:00+05:30 | 1,517 | 1,517.2 | 1,513 | 1,513.5 |
ACC | 2015-02-05 11:45:00+05:30 | 1,513.5 | 1,515.65 | 1,513.25 | 1,515.1 |
ACC | 2015-02-05 12:00:00+05:30 | 1,515.1 | 1,518.65 | 1,511.4 | 1,512 |
ACC | 2015-02-05 12:15:00+05:30 | 1,512.05 | 1,517.2 | 1,512.05 | 1,515.6 |
ACC | 2015-02-05 12:30:00+05:30 | 1,516 | 1,525 | 1,514.95 | 1,524 |
ACC | 2015-02-05 12:45:00+05:30 | 1,524 | 1,525.95 | 1,522.45 | 1,523.4 |
ACC | 2015-02-05 13:00:00+05:30 | 1,523.4 | 1,524.3 | 1,521.15 | 1,524.2 |
ACC | 2015-02-05 13:15:00+05:30 | 1,524.65 | 1,530 | 1,518.5 | 1,523.25 |
ACC | 2015-02-05 13:30:00+05:30 | 1,523.2 | 1,525.7 | 1,519.5 | 1,520.25 |
ACC | 2015-02-05 13:45:00+05:30 | 1,520.25 | 1,522.7 | 1,518.15 | 1,519.95 |
ACC | 2015-02-05 14:00:00+05:30 | 1,519.95 | 1,525 | 1,507.1 | 1,514.5 |
ACC | 2015-02-05 14:15:00+05:30 | 1,514.3 | 1,524 | 1,514.3 | 1,523 |
ACC | 2015-02-05 14:30:00+05:30 | 1,522.75 | 1,522.75 | 1,515 | 1,516.55 |
ACC | 2015-02-05 14:45:00+05:30 | 1,516.55 | 1,520.35 | 1,509 | 1,510.1 |
ACC | 2015-02-05 15:00:00+05:30 | 1,510.1 | 1,512.95 | 1,501.4 | 1,502 |
ACC | 2015-02-05 15:15:00+05:30 | 1,501.25 | 1,504.25 | 1,498.45 | 1,500.1 |