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 | 2015-02-12 09:15:00+05:30 | 1,570 | 1,579.9 | 1,569.35 | 1,569.95 |
ACC | 2015-02-12 09:30:00+05:30 | 1,569.95 | 1,571.7 | 1,564.4 | 1,571.1 |
ACC | 2015-02-12 09:45:00+05:30 | 1,571.15 | 1,576.5 | 1,570.05 | 1,575.35 |
ACC | 2015-02-12 10:00:00+05:30 | 1,575.35 | 1,584.35 | 1,574.65 | 1,583.7 |
ACC | 2015-02-12 10:15:00+05:30 | 1,584.1 | 1,586.95 | 1,576.75 | 1,582.65 |
ACC | 2015-02-12 10:30:00+05:30 | 1,582.65 | 1,584.85 | 1,578.75 | 1,582.55 |
ACC | 2015-02-12 10:45:00+05:30 | 1,582.5 | 1,582.55 | 1,572.75 | 1,572.85 |
ACC | 2015-02-12 11:00:00+05:30 | 1,572.85 | 1,578.65 | 1,572.75 | 1,574.65 |
ACC | 2015-02-12 11:15:00+05:30 | 1,575 | 1,576 | 1,571.6 | 1,572 |
ACC | 2015-02-12 11:30:00+05:30 | 1,571.75 | 1,572.85 | 1,568.05 | 1,572 |
ACC | 2015-02-12 11:45:00+05:30 | 1,572 | 1,575.5 | 1,568 | 1,570.1 |
ACC | 2015-02-12 12:00:00+05:30 | 1,570 | 1,570.7 | 1,568.05 | 1,569.55 |
ACC | 2015-02-12 12:15:00+05:30 | 1,569.5 | 1,573.25 | 1,567.5 | 1,568 |
ACC | 2015-02-12 12:30:00+05:30 | 1,568.55 | 1,571.55 | 1,565.25 | 1,568.85 |
ACC | 2015-02-12 12:45:00+05:30 | 1,568.85 | 1,569.5 | 1,561.2 | 1,562 |
ACC | 2015-02-12 13:00:00+05:30 | 1,561.25 | 1,565 | 1,560.65 | 1,563.95 |
ACC | 2015-02-12 13:15:00+05:30 | 1,563.3 | 1,565 | 1,561.05 | 1,563.9 |
ACC | 2015-02-12 13:30:00+05:30 | 1,563.9 | 1,565 | 1,562.3 | 1,563.9 |
ACC | 2015-02-12 13:45:00+05:30 | 1,564.25 | 1,565.2 | 1,562.3 | 1,563.3 |
ACC | 2015-02-12 14:00:00+05:30 | 1,563.4 | 1,570.8 | 1,563.4 | 1,570.35 |
ACC | 2015-02-12 14:15:00+05:30 | 1,570.35 | 1,572.4 | 1,567 | 1,570.05 |
ACC | 2015-02-12 14:30:00+05:30 | 1,570.05 | 1,575 | 1,570 | 1,573 |
ACC | 2015-02-12 14:45:00+05:30 | 1,573 | 1,579.9 | 1,572.25 | 1,579.8 |
ACC | 2015-02-12 15:00:00+05:30 | 1,579.9 | 1,596 | 1,579.1 | 1,595.05 |
ACC | 2015-02-12 15:15:00+05:30 | 1,595.05 | 1,614.3 | 1,590 | 1,612.9 |
ACC | 2015-02-13 09:15:00+05:30 | 1,605 | 1,612.9 | 1,605 | 1,609.05 |
ACC | 2015-02-13 09:30:00+05:30 | 1,609.7 | 1,637.15 | 1,608.8 | 1,636.35 |
ACC | 2015-02-13 09:45:00+05:30 | 1,636.3 | 1,637.3 | 1,627.1 | 1,628.55 |
ACC | 2015-02-13 10:00:00+05:30 | 1,629.35 | 1,629.65 | 1,616 | 1,617.35 |
ACC | 2015-02-13 10:15:00+05:30 | 1,616.25 | 1,625.3 | 1,616.25 | 1,617.5 |
ACC | 2015-02-13 10:30:00+05:30 | 1,618 | 1,624.9 | 1,616.3 | 1,620.1 |
ACC | 2015-02-13 10:45:00+05:30 | 1,619.25 | 1,630.4 | 1,618.15 | 1,623 |
ACC | 2015-02-13 11:00:00+05:30 | 1,623.25 | 1,629 | 1,619.95 | 1,627 |
ACC | 2015-02-13 11:15:00+05:30 | 1,626.3 | 1,628.75 | 1,621.8 | 1,624.35 |
ACC | 2015-02-13 11:30:00+05:30 | 1,624.35 | 1,627.9 | 1,617.85 | 1,621.4 |
ACC | 2015-02-13 11:45:00+05:30 | 1,622.7 | 1,631 | 1,620.05 | 1,626.1 |
ACC | 2015-02-13 12:00:00+05:30 | 1,626.1 | 1,634 | 1,623 | 1,628.85 |
ACC | 2015-02-13 12:15:00+05:30 | 1,628.85 | 1,630.2 | 1,622.5 | 1,625.3 |
ACC | 2015-02-13 12:30:00+05:30 | 1,625.3 | 1,636.95 | 1,624.45 | 1,632.5 |
ACC | 2015-02-13 12:45:00+05:30 | 1,632.05 | 1,636.95 | 1,630 | 1,634.3 |
ACC | 2015-02-13 13:00:00+05:30 | 1,634.6 | 1,635 | 1,628.25 | 1,628.25 |
ACC | 2015-02-13 13:15:00+05:30 | 1,628.2 | 1,629.75 | 1,626.5 | 1,628.5 |
ACC | 2015-02-13 13:30:00+05:30 | 1,628.5 | 1,630.2 | 1,627.1 | 1,629.4 |
ACC | 2015-02-13 13:45:00+05:30 | 1,629.4 | 1,629.9 | 1,618.55 | 1,623.1 |
ACC | 2015-02-13 14:00:00+05:30 | 1,624 | 1,631.85 | 1,621.4 | 1,630.9 |
ACC | 2015-02-13 14:15:00+05:30 | 1,630.9 | 1,631.8 | 1,623.5 | 1,626 |
ACC | 2015-02-13 14:30:00+05:30 | 1,625.65 | 1,633.5 | 1,623.45 | 1,632.05 |
ACC | 2015-02-13 14:45:00+05:30 | 1,632.05 | 1,634 | 1,625.45 | 1,626.65 |
ACC | 2015-02-13 15:00:00+05:30 | 1,625.5 | 1,631.7 | 1,622.7 | 1,626 |
ACC | 2015-02-13 15:15:00+05:30 | 1,626 | 1,626.35 | 1,618 | 1,623 |
ACC | 2015-02-16 09:15:00+05:30 | 1,618.45 | 1,638.5 | 1,618.45 | 1,636.05 |
ACC | 2015-02-16 09:30:00+05:30 | 1,636.05 | 1,645 | 1,635.15 | 1,642 |
ACC | 2015-02-16 09:45:00+05:30 | 1,641.75 | 1,642.35 | 1,633.35 | 1,634.35 |
ACC | 2015-02-16 10:00:00+05:30 | 1,634.8 | 1,634.8 | 1,626.05 | 1,630.35 |
ACC | 2015-02-16 10:15:00+05:30 | 1,630.25 | 1,631.7 | 1,626.15 | 1,629.85 |
ACC | 2015-02-16 10:30:00+05:30 | 1,629.85 | 1,632.85 | 1,625 | 1,625.25 |
ACC | 2015-02-16 10:45:00+05:30 | 1,626.7 | 1,627.45 | 1,618.5 | 1,619.8 |
ACC | 2015-02-16 11:00:00+05:30 | 1,620 | 1,623.4 | 1,616.55 | 1,618.1 |
ACC | 2015-02-16 11:15:00+05:30 | 1,618.1 | 1,618.1 | 1,610 | 1,610 |
ACC | 2015-02-16 11:30:00+05:30 | 1,610.3 | 1,620 | 1,608.2 | 1,617.55 |
ACC | 2015-02-16 11:45:00+05:30 | 1,618.45 | 1,622.5 | 1,613 | 1,614 |
ACC | 2015-02-16 12:00:00+05:30 | 1,614 | 1,620.8 | 1,612.45 | 1,615.5 |
ACC | 2015-02-16 12:15:00+05:30 | 1,616.4 | 1,624.25 | 1,614.05 | 1,622.9 |
ACC | 2015-02-16 12:30:00+05:30 | 1,622.8 | 1,627 | 1,622.8 | 1,624 |
ACC | 2015-02-16 12:45:00+05:30 | 1,624 | 1,624.8 | 1,621.05 | 1,622.85 |
ACC | 2015-02-16 13:00:00+05:30 | 1,622.9 | 1,623.1 | 1,616.65 | 1,617 |
ACC | 2015-02-16 13:15:00+05:30 | 1,617.85 | 1,625.7 | 1,617.45 | 1,625 |
ACC | 2015-02-16 13:30:00+05:30 | 1,625.3 | 1,626.5 | 1,622.55 | 1,623.25 |
ACC | 2015-02-16 13:45:00+05:30 | 1,623.25 | 1,626 | 1,622.9 | 1,625 |
ACC | 2015-02-16 14:00:00+05:30 | 1,625.5 | 1,625.8 | 1,619.25 | 1,625.5 |
ACC | 2015-02-16 14:15:00+05:30 | 1,625.5 | 1,625.5 | 1,621.85 | 1,624 |
ACC | 2015-02-16 14:30:00+05:30 | 1,624 | 1,626.25 | 1,622 | 1,622.6 |
ACC | 2015-02-16 14:45:00+05:30 | 1,622.6 | 1,624.8 | 1,622 | 1,622.95 |
ACC | 2015-02-16 15:00:00+05:30 | 1,622.95 | 1,623.6 | 1,611 | 1,613 |
ACC | 2015-02-16 15:15:00+05:30 | 1,613.85 | 1,619.95 | 1,605.4 | 1,618 |
ACC | 2015-02-18 09:15:00+05:30 | 1,614.7 | 1,633.4 | 1,611.2 | 1,623.7 |
ACC | 2015-02-18 09:30:00+05:30 | 1,624.25 | 1,626.2 | 1,621.35 | 1,624.65 |
ACC | 2015-02-18 09:45:00+05:30 | 1,624.65 | 1,628.5 | 1,622.5 | 1,625.85 |
ACC | 2015-02-18 10:00:00+05:30 | 1,625.85 | 1,627 | 1,621 | 1,624.45 |
ACC | 2015-02-18 10:15:00+05:30 | 1,624.45 | 1,628.35 | 1,623.5 | 1,628.05 |
ACC | 2015-02-18 10:30:00+05:30 | 1,628.3 | 1,629.9 | 1,627.65 | 1,627.9 |
ACC | 2015-02-18 10:45:00+05:30 | 1,627.9 | 1,627.9 | 1,620 | 1,626.6 |
ACC | 2015-02-18 11:00:00+05:30 | 1,626.6 | 1,630 | 1,625.8 | 1,629.3 |
ACC | 2015-02-18 11:15:00+05:30 | 1,629.3 | 1,632 | 1,626.4 | 1,627.55 |
ACC | 2015-02-18 11:30:00+05:30 | 1,627.55 | 1,629.75 | 1,626.75 | 1,628.25 |
ACC | 2015-02-18 11:45:00+05:30 | 1,628.25 | 1,628.45 | 1,626 | 1,626.2 |
ACC | 2015-02-18 12:00:00+05:30 | 1,626.2 | 1,627.45 | 1,622.05 | 1,626.25 |
ACC | 2015-02-18 12:15:00+05:30 | 1,626.25 | 1,631 | 1,625.6 | 1,628.65 |
ACC | 2015-02-18 12:30:00+05:30 | 1,628.65 | 1,628.65 | 1,623 | 1,623.1 |
ACC | 2015-02-18 12:45:00+05:30 | 1,623.1 | 1,626 | 1,623.1 | 1,624.75 |
ACC | 2015-02-18 13:00:00+05:30 | 1,624.75 | 1,625.5 | 1,623.5 | 1,624.75 |
ACC | 2015-02-18 13:15:00+05:30 | 1,624.75 | 1,627.95 | 1,624.65 | 1,625.85 |
ACC | 2015-02-18 13:30:00+05:30 | 1,625.85 | 1,629.35 | 1,622.1 | 1,628.45 |
ACC | 2015-02-18 13:45:00+05:30 | 1,628 | 1,629.95 | 1,628 | 1,629.65 |
ACC | 2015-02-18 14:00:00+05:30 | 1,629.65 | 1,631.9 | 1,628 | 1,631.65 |
ACC | 2015-02-18 14:15:00+05:30 | 1,631.55 | 1,637.25 | 1,631 | 1,635.75 |
ACC | 2015-02-18 14:30:00+05:30 | 1,635.95 | 1,642.5 | 1,635.9 | 1,641.35 |
ACC | 2015-02-18 14:45:00+05:30 | 1,641.35 | 1,649.9 | 1,639.9 | 1,649.7 |
ACC | 2015-02-18 15:00:00+05:30 | 1,650.15 | 1,654.7 | 1,647.9 | 1,652.85 |
ACC | 2015-02-18 15:15:00+05:30 | 1,653.75 | 1,658.7 | 1,651 | 1,657 |