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 | 2015-02-06 09:15:00+05:30 | 1,503 | 1,508 | 1,497.9 | 1,497.9 |
ACC | 2015-02-06 09:30:00+05:30 | 1,497.9 | 1,501.6 | 1,492 | 1,498.7 |
ACC | 2015-02-06 09:45:00+05:30 | 1,498.7 | 1,504.9 | 1,495.2 | 1,496 |
ACC | 2015-02-06 10:00:00+05:30 | 1,496 | 1,497.95 | 1,492.05 | 1,494.95 |
ACC | 2015-02-06 10:15:00+05:30 | 1,495 | 1,501.2 | 1,494 | 1,494.25 |
ACC | 2015-02-06 10:30:00+05:30 | 1,494.3 | 1,496.75 | 1,491 | 1,491.9 |
ACC | 2015-02-06 10:45:00+05:30 | 1,491.9 | 1,503.7 | 1,491.2 | 1,502.7 |
ACC | 2015-02-06 11:00:00+05:30 | 1,502.7 | 1,505.9 | 1,494.9 | 1,500.8 |
ACC | 2015-02-06 11:15:00+05:30 | 1,500.8 | 1,502.3 | 1,499.2 | 1,500.4 |
ACC | 2015-02-06 11:30:00+05:30 | 1,500.4 | 1,504 | 1,498.05 | 1,501.75 |
ACC | 2015-02-06 11:45:00+05:30 | 1,501.75 | 1,505.95 | 1,501 | 1,501.9 |
ACC | 2015-02-06 12:00:00+05:30 | 1,501.9 | 1,504.7 | 1,501 | 1,504.7 |
ACC | 2015-02-06 12:15:00+05:30 | 1,504.15 | 1,518 | 1,503 | 1,516.6 |
ACC | 2015-02-06 12:30:00+05:30 | 1,517.5 | 1,519 | 1,513 | 1,514 |
ACC | 2015-02-06 12:45:00+05:30 | 1,513.5 | 1,516.7 | 1,513.1 | 1,515 |
ACC | 2015-02-06 13:00:00+05:30 | 1,516.1 | 1,518 | 1,509.05 | 1,512.65 |
ACC | 2015-02-06 13:15:00+05:30 | 1,512.65 | 1,525 | 1,504 | 1,504 |
ACC | 2015-02-06 13:30:00+05:30 | 1,506.4 | 1,508.8 | 1,481.7 | 1,493 |
ACC | 2015-02-06 13:45:00+05:30 | 1,493 | 1,503.9 | 1,492.25 | 1,500.55 |
ACC | 2015-02-06 14:00:00+05:30 | 1,501.95 | 1,502.55 | 1,496 | 1,502.4 |
ACC | 2015-02-06 14:15:00+05:30 | 1,501.75 | 1,505 | 1,495 | 1,503.05 |
ACC | 2015-02-06 14:30:00+05:30 | 1,502.55 | 1,503.5 | 1,497.8 | 1,499 |
ACC | 2015-02-06 14:45:00+05:30 | 1,500 | 1,508 | 1,500 | 1,503.6 |
ACC | 2015-02-06 15:00:00+05:30 | 1,504.95 | 1,508 | 1,501 | 1,507.7 |
ACC | 2015-02-06 15:15:00+05:30 | 1,507.5 | 1,513.65 | 1,506.25 | 1,512.7 |
ACC | 2015-02-09 09:15:00+05:30 | 1,500 | 1,515.5 | 1,500 | 1,508.6 |
ACC | 2015-02-09 09:30:00+05:30 | 1,508.6 | 1,510 | 1,496.55 | 1,500 |
ACC | 2015-02-09 09:45:00+05:30 | 1,500 | 1,500 | 1,493.95 | 1,495.4 |
ACC | 2015-02-09 10:00:00+05:30 | 1,495.4 | 1,496.2 | 1,490.05 | 1,493.15 |
ACC | 2015-02-09 10:15:00+05:30 | 1,493.75 | 1,496 | 1,489.55 | 1,495 |
ACC | 2015-02-09 10:30:00+05:30 | 1,495.9 | 1,504 | 1,495 | 1,499.55 |
ACC | 2015-02-09 10:45:00+05:30 | 1,499.55 | 1,503.6 | 1,498.9 | 1,502.75 |
ACC | 2015-02-09 11:00:00+05:30 | 1,502.75 | 1,504.25 | 1,496.45 | 1,499 |
ACC | 2015-02-09 11:15:00+05:30 | 1,499.5 | 1,504.1 | 1,497.45 | 1,501.55 |
ACC | 2015-02-09 11:30:00+05:30 | 1,501.55 | 1,507.5 | 1,498.2 | 1,506.6 |
ACC | 2015-02-09 11:45:00+05:30 | 1,506.6 | 1,507.7 | 1,502.55 | 1,504.05 |
ACC | 2015-02-09 12:00:00+05:30 | 1,504.05 | 1,506.8 | 1,502 | 1,503.15 |
ACC | 2015-02-09 12:15:00+05:30 | 1,503.65 | 1,504.75 | 1,498.05 | 1,499.5 |
ACC | 2015-02-09 12:30:00+05:30 | 1,499.5 | 1,499.75 | 1,492.1 | 1,494.5 |
ACC | 2015-02-09 12:45:00+05:30 | 1,494 | 1,501.8 | 1,494 | 1,500.7 |
ACC | 2015-02-09 13:00:00+05:30 | 1,500.7 | 1,506.25 | 1,500.35 | 1,505.5 |
ACC | 2015-02-09 13:15:00+05:30 | 1,505.9 | 1,509 | 1,504.15 | 1,509 |
ACC | 2015-02-09 13:30:00+05:30 | 1,508.5 | 1,515 | 1,508 | 1,508.5 |
ACC | 2015-02-09 13:45:00+05:30 | 1,508.5 | 1,515 | 1,503.55 | 1,511.85 |
ACC | 2015-02-09 14:00:00+05:30 | 1,511.85 | 1,513.8 | 1,509.6 | 1,510.2 |
ACC | 2015-02-09 14:15:00+05:30 | 1,510.2 | 1,511.3 | 1,502.4 | 1,508.05 |
ACC | 2015-02-09 14:30:00+05:30 | 1,508.5 | 1,509.25 | 1,505 | 1,509.25 |
ACC | 2015-02-09 14:45:00+05:30 | 1,509.25 | 1,512.9 | 1,507 | 1,507.3 |
ACC | 2015-02-09 15:00:00+05:30 | 1,507.4 | 1,508.85 | 1,505.05 | 1,508.6 |
ACC | 2015-02-09 15:15:00+05:30 | 1,509.15 | 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 | 1,518.3 |
ACC | 2015-02-10 09:30:00+05:30 | 1,518.3 | 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 | 1,525.8 |
ACC | 2015-02-10 10:00:00+05:30 | 1,525.8 | 1,534.65 | 1,522.7 | 1,534.45 |
ACC | 2015-02-10 10:15:00+05:30 | 1,534.65 | 1,538.95 | 1,534.2 | 1,538.5 |
ACC | 2015-02-10 10:30:00+05:30 | 1,538.5 | 1,545 | 1,538.45 | 1,541.1 |
ACC | 2015-02-10 10:45:00+05:30 | 1,541.1 | 1,545.95 | 1,540.05 | 1,544.95 |
ACC | 2015-02-10 11:00:00+05:30 | 1,544.95 | 1,547.85 | 1,543.55 | 1,547 |
ACC | 2015-02-10 11:15:00+05:30 | 1,547 | 1,550 | 1,544.15 | 1,548.85 |
ACC | 2015-02-10 11:30:00+05:30 | 1,549.8 | 1,554.8 | 1,549.6 | 1,553.4 |
ACC | 2015-02-10 11:45:00+05:30 | 1,553.4 | 1,553.55 | 1,549.25 | 1,550.5 |
ACC | 2015-02-10 12:00:00+05:30 | 1,550.5 | 1,551.95 | 1,544 | 1,544.85 |
ACC | 2015-02-10 12:15:00+05:30 | 1,544.85 | 1,547.55 | 1,538.95 | 1,545.15 |
ACC | 2015-02-10 12:30:00+05:30 | 1,545.15 | 1,546.55 | 1,542.1 | 1,545 |
ACC | 2015-02-10 12:45:00+05:30 | 1,545 | 1,547.95 | 1,544 | 1,547.2 |
ACC | 2015-02-10 13:00:00+05:30 | 1,548.8 | 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 |
ACC | 2015-02-10 13:30:00+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 | 1,547.1 | 1,547.45 |
ACC | 2015-02-10 14:00:00+05:30 | 1,547.45 | 1,549 | 1,527 | 1,527.05 |
ACC | 2015-02-10 14:15:00+05:30 | 1,526 | 1,549.9 | 1,523.5 | 1,547.9 |
ACC | 2015-02-10 14:30:00+05:30 | 1,547.6 | 1,549.95 | 1,546 | 1,548.6 |
ACC | 2015-02-10 14:45:00+05:30 | 1,548.6 | 1,557 | 1,548.6 | 1,556.7 |
ACC | 2015-02-10 15:00:00+05:30 | 1,556.7 | 1,567.8 | 1,555 | 1,565.5 |
ACC | 2015-02-10 15:15:00+05:30 | 1,565 | 1,567.8 | 1,560.9 | 1,567 |
ACC | 2015-02-11 09:15:00+05:30 | 1,570 | 1,574.3 | 1,568.05 | 1,573.8 |
ACC | 2015-02-11 09:30:00+05:30 | 1,573.8 | 1,573.8 | 1,564.1 | 1,568.25 |
ACC | 2015-02-11 09:45:00+05:30 | 1,568.25 | 1,569.15 | 1,560.1 | 1,562.3 |
ACC | 2015-02-11 10:00:00+05:30 | 1,562.3 | 1,568.95 | 1,561.65 | 1,566.35 |
ACC | 2015-02-11 10:15:00+05:30 | 1,566.35 | 1,566.35 | 1,562.3 | 1,564 |
ACC | 2015-02-11 10:30:00+05:30 | 1,564 | 1,564.95 | 1,550 | 1,553 |
ACC | 2015-02-11 10:45:00+05:30 | 1,554.9 | 1,559.5 | 1,549.3 | 1,556.95 |
ACC | 2015-02-11 11:00:00+05:30 | 1,556.95 | 1,557.2 | 1,551.1 | 1,553.5 |
ACC | 2015-02-11 11:15:00+05:30 | 1,553.5 | 1,556 | 1,550 | 1,553 |
ACC | 2015-02-11 11:30:00+05:30 | 1,553.1 | 1,555 | 1,546.3 | 1,550.05 |
ACC | 2015-02-11 11:45:00+05:30 | 1,550.15 | 1,555.6 | 1,549.1 | 1,549.9 |
ACC | 2015-02-11 12:00:00+05:30 | 1,549.5 | 1,552.9 | 1,547.8 | 1,549.85 |
ACC | 2015-02-11 12:15:00+05:30 | 1,550 | 1,552.7 | 1,549.7 | 1,551.2 |
ACC | 2015-02-11 12:30:00+05:30 | 1,551.2 | 1,552.75 | 1,549 | 1,550.15 |
ACC | 2015-02-11 12:45:00+05:30 | 1,550.15 | 1,555 | 1,549.6 | 1,552.8 |
ACC | 2015-02-11 13:00:00+05:30 | 1,552.8 | 1,559.95 | 1,551.95 | 1,556.8 |
ACC | 2015-02-11 13:15:00+05:30 | 1,556.9 | 1,557.65 | 1,554.4 | 1,555 |
ACC | 2015-02-11 13:30:00+05:30 | 1,554.95 | 1,555 | 1,550 | 1,552.1 |
ACC | 2015-02-11 13:45:00+05:30 | 1,552.2 | 1,557.65 | 1,550 | 1,550.1 |
ACC | 2015-02-11 14:00:00+05:30 | 1,550.05 | 1,557.8 | 1,550 | 1,554.85 |
ACC | 2015-02-11 14:15:00+05:30 | 1,554.25 | 1,558.35 | 1,554.1 | 1,557.5 |
ACC | 2015-02-11 14:30:00+05:30 | 1,557.5 | 1,558.35 | 1,551.85 | 1,556.6 |
ACC | 2015-02-11 14:45:00+05:30 | 1,556.6 | 1,557.55 | 1,553.7 | 1,555.5 |
ACC | 2015-02-11 15:00:00+05:30 | 1,555.5 | 1,555.5 | 1,550.05 | 1,552.45 |
ACC | 2015-02-11 15:15:00+05:30 | 1,552.45 | 1,560.9 | 1,550 | 1,560.9 |