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 | 2015-02-19 09:15:00+05:30 | 1,662.75 | 1,665 | 1,634.95 | 1,638 |
ACC | 2015-02-19 09:30:00+05:30 | 1,638 | 1,638 | 1,624.65 | 1,633.9 |
ACC | 2015-02-19 09:45:00+05:30 | 1,633.45 | 1,635 | 1,630 | 1,630.9 |
ACC | 2015-02-19 10:00:00+05:30 | 1,630.9 | 1,635.2 | 1,627.05 | 1,632.5 |
ACC | 2015-02-19 10:15:00+05:30 | 1,632.5 | 1,633.3 | 1,629.2 | 1,630.9 |
ACC | 2015-02-19 10:30:00+05:30 | 1,629.85 | 1,630.7 | 1,616.3 | 1,616.3 |
ACC | 2015-02-19 10:45:00+05:30 | 1,616.2 | 1,621.15 | 1,612.5 | 1,616.5 |
ACC | 2015-02-19 11:00:00+05:30 | 1,616.45 | 1,619.5 | 1,614.55 | 1,617.7 |
ACC | 2015-02-19 11:15:00+05:30 | 1,617.7 | 1,623 | 1,615 | 1,623 |
ACC | 2015-02-19 11:30:00+05:30 | 1,623 | 1,624.95 | 1,616.05 | 1,624.5 |
ACC | 2015-02-19 11:45:00+05:30 | 1,624.5 | 1,625 | 1,621.1 | 1,621.4 |
ACC | 2015-02-19 12:00:00+05:30 | 1,621.4 | 1,624 | 1,618 | 1,619.95 |
ACC | 2015-02-19 12:15:00+05:30 | 1,618.65 | 1,622.05 | 1,617.4 | 1,620 |
ACC | 2015-02-19 12:30:00+05:30 | 1,620 | 1,623.5 | 1,618 | 1,623.5 |
ACC | 2015-02-19 12:45:00+05:30 | 1,623.5 | 1,624 | 1,619 | 1,619.55 |
ACC | 2015-02-19 13:00:00+05:30 | 1,619.55 | 1,621.8 | 1,616.2 | 1,618.4 |
ACC | 2015-02-19 13:15:00+05:30 | 1,618.4 | 1,622 | 1,616.1 | 1,622 |
ACC | 2015-02-19 13:30:00+05:30 | 1,622 | 1,622 | 1,615 | 1,618 |
ACC | 2015-02-19 13:45:00+05:30 | 1,618 | 1,621 | 1,616.55 | 1,617 |
ACC | 2015-02-19 14:00:00+05:30 | 1,617.9 | 1,618.95 | 1,605.05 | 1,606 |
ACC | 2015-02-19 14:15:00+05:30 | 1,605.3 | 1,617.5 | 1,603.5 | 1,617.5 |
ACC | 2015-02-19 14:30:00+05:30 | 1,617.5 | 1,617.5 | 1,608.05 | 1,610 |
ACC | 2015-02-19 14:45:00+05:30 | 1,610 | 1,614.95 | 1,609 | 1,611 |
ACC | 2015-02-19 15:00:00+05:30 | 1,611 | 1,617.5 | 1,610.55 | 1,615 |
ACC | 2015-02-19 15:15:00+05:30 | 1,615.5 | 1,619 | 1,614.3 | 1,619 |
ACC | 2015-02-20 09:15:00+05:30 | 1,621 | 1,625.15 | 1,606.05 | 1,610 |
ACC | 2015-02-20 09:30:00+05:30 | 1,609 | 1,614.15 | 1,609 | 1,612.85 |
ACC | 2015-02-20 09:45:00+05:30 | 1,612.55 | 1,615.95 | 1,612 | 1,615.05 |
ACC | 2015-02-20 10:00:00+05:30 | 1,615 | 1,615.35 | 1,609.9 | 1,610.75 |
ACC | 2015-02-20 10:15:00+05:30 | 1,610.75 | 1,611.75 | 1,604.1 | 1,604.1 |
ACC | 2015-02-20 10:30:00+05:30 | 1,602.55 | 1,607.95 | 1,600 | 1,605.5 |
ACC | 2015-02-20 10:45:00+05:30 | 1,605.5 | 1,608 | 1,604.3 | 1,605.75 |
ACC | 2015-02-20 11:00:00+05:30 | 1,606.2 | 1,613.3 | 1,604.8 | 1,613.3 |
ACC | 2015-02-20 11:15:00+05:30 | 1,612.95 | 1,615.5 | 1,608.25 | 1,615.5 |
ACC | 2015-02-20 11:30:00+05:30 | 1,615.5 | 1,615.95 | 1,613.6 | 1,615 |
ACC | 2015-02-20 11:45:00+05:30 | 1,615 | 1,615.95 | 1,611 | 1,611.6 |
ACC | 2015-02-20 12:00:00+05:30 | 1,611.55 | 1,612.85 | 1,610.55 | 1,611.2 |
ACC | 2015-02-20 12:15:00+05:30 | 1,611.3 | 1,613.35 | 1,608.55 | 1,613.35 |
ACC | 2015-02-20 12:30:00+05:30 | 1,613.35 | 1,615.3 | 1,609.7 | 1,613 |
ACC | 2015-02-20 12:45:00+05:30 | 1,613 | 1,615.95 | 1,612.9 | 1,615.25 |
ACC | 2015-02-20 13:00:00+05:30 | 1,615.25 | 1,616.95 | 1,612.2 | 1,612.75 |
ACC | 2015-02-20 13:15:00+05:30 | 1,613.05 | 1,615.95 | 1,612.85 | 1,615.8 |
ACC | 2015-02-20 13:30:00+05:30 | 1,616.8 | 1,616.95 | 1,614.55 | 1,615.6 |
ACC | 2015-02-20 13:45:00+05:30 | 1,615.6 | 1,616.95 | 1,613.15 | 1,615 |
ACC | 2015-02-20 14:00:00+05:30 | 1,615 | 1,618 | 1,613 | 1,617.2 |
ACC | 2015-02-20 14:15:00+05:30 | 1,616.95 | 1,618.95 | 1,612.5 | 1,618.7 |
ACC | 2015-02-20 14:30:00+05:30 | 1,618.7 | 1,618.95 | 1,617 | 1,618 |
ACC | 2015-02-20 14:45:00+05:30 | 1,618 | 1,618.9 | 1,616.25 | 1,618.4 |
ACC | 2015-02-20 15:00:00+05:30 | 1,618.4 | 1,621.15 | 1,618 | 1,620 |
ACC | 2015-02-20 15:15:00+05:30 | 1,620 | 1,624 | 1,618.35 | 1,621.65 |
ACC | 2015-02-23 09:15:00+05:30 | 1,627.95 | 1,630.9 | 1,623 | 1,628 |
ACC | 2015-02-23 09:30:00+05:30 | 1,628 | 1,630.9 | 1,625.35 | 1,630 |
ACC | 2015-02-23 09:45:00+05:30 | 1,630 | 1,630 | 1,626.5 | 1,628.35 |
ACC | 2015-02-23 10:00:00+05:30 | 1,628.35 | 1,630 | 1,626.45 | 1,629 |
ACC | 2015-02-23 10:15:00+05:30 | 1,629 | 1,630.95 | 1,626.25 | 1,629 |
ACC | 2015-02-23 10:30:00+05:30 | 1,628.3 | 1,630.5 | 1,628.1 | 1,630.4 |
ACC | 2015-02-23 10:45:00+05:30 | 1,630 | 1,631.95 | 1,628.2 | 1,631.9 |
ACC | 2015-02-23 11:00:00+05:30 | 1,631.2 | 1,634.55 | 1,629.8 | 1,632.65 |
ACC | 2015-02-23 11:15:00+05:30 | 1,632.65 | 1,634 | 1,629.75 | 1,632.55 |
ACC | 2015-02-23 11:30:00+05:30 | 1,632.55 | 1,634 | 1,630.2 | 1,634 |
ACC | 2015-02-23 11:45:00+05:30 | 1,634 | 1,634 | 1,628.95 | 1,630.05 |
ACC | 2015-02-23 12:00:00+05:30 | 1,630.05 | 1,630.7 | 1,624.05 | 1,628.2 |
ACC | 2015-02-23 12:15:00+05:30 | 1,628.2 | 1,630 | 1,618.4 | 1,624.5 |
ACC | 2015-02-23 12:30:00+05:30 | 1,624.5 | 1,629.05 | 1,624 | 1,626.1 |
ACC | 2015-02-23 12:45:00+05:30 | 1,626.95 | 1,627.75 | 1,624 | 1,627.25 |
ACC | 2015-02-23 13:00:00+05:30 | 1,627.25 | 1,628.9 | 1,624 | 1,628.1 |
ACC | 2015-02-23 13:15:00+05:30 | 1,628.1 | 1,629.45 | 1,622.65 | 1,624.5 |
ACC | 2015-02-23 13:30:00+05:30 | 1,624.5 | 1,627.95 | 1,624.5 | 1,627 |
ACC | 2015-02-23 13:45:00+05:30 | 1,627 | 1,629.5 | 1,624 | 1,627.2 |
ACC | 2015-02-23 14:00:00+05:30 | 1,627.2 | 1,628.7 | 1,612.45 | 1,616.4 |
ACC | 2015-02-23 14:15:00+05:30 | 1,616.4 | 1,623.7 | 1,615.1 | 1,616.2 |
ACC | 2015-02-23 14:30:00+05:30 | 1,616.2 | 1,617.5 | 1,609 | 1,614.9 |
ACC | 2015-02-23 14:45:00+05:30 | 1,614.9 | 1,620 | 1,611.55 | 1,619.7 |
ACC | 2015-02-23 15:00:00+05:30 | 1,619.7 | 1,622 | 1,614.15 | 1,615 |
ACC | 2015-02-23 15:15:00+05:30 | 1,614.95 | 1,615 | 1,609 | 1,609 |
ACC | 2015-02-24 09:15:00+05:30 | 1,616 | 1,624.5 | 1,614.1 | 1,624.35 |
ACC | 2015-02-24 09:30:00+05:30 | 1,624.1 | 1,625.5 | 1,619 | 1,625.25 |
ACC | 2015-02-24 09:45:00+05:30 | 1,625.25 | 1,628 | 1,623.6 | 1,627 |
ACC | 2015-02-24 10:00:00+05:30 | 1,627.2 | 1,627.2 | 1,619.3 | 1,624.5 |
ACC | 2015-02-24 10:15:00+05:30 | 1,624.5 | 1,624.9 | 1,620.3 | 1,623.75 |
ACC | 2015-02-24 10:30:00+05:30 | 1,623.1 | 1,626.2 | 1,622.1 | 1,625 |
ACC | 2015-02-24 10:45:00+05:30 | 1,625 | 1,625 | 1,618.2 | 1,623.85 |
ACC | 2015-02-24 11:00:00+05:30 | 1,623.85 | 1,627 | 1,622.3 | 1,626.3 |
ACC | 2015-02-24 11:15:00+05:30 | 1,626.3 | 1,627.5 | 1,623.1 | 1,626.85 |
ACC | 2015-02-24 11:30:00+05:30 | 1,626.85 | 1,634.5 | 1,625.2 | 1,630.75 |
ACC | 2015-02-24 11:45:00+05:30 | 1,630.75 | 1,630.95 | 1,627.15 | 1,627.6 |
ACC | 2015-02-24 12:00:00+05:30 | 1,627.15 | 1,629.9 | 1,625 | 1,627.6 |
ACC | 2015-02-24 12:15:00+05:30 | 1,627.65 | 1,628.35 | 1,624.1 | 1,626.8 |
ACC | 2015-02-24 12:30:00+05:30 | 1,627.9 | 1,630.5 | 1,625.05 | 1,627.1 |
ACC | 2015-02-24 12:45:00+05:30 | 1,627.2 | 1,628 | 1,621.15 | 1,621.2 |
ACC | 2015-02-24 13:00:00+05:30 | 1,621.45 | 1,622 | 1,603.35 | 1,607.2 |
ACC | 2015-02-24 13:15:00+05:30 | 1,607.2 | 1,615.65 | 1,606.1 | 1,615.5 |
ACC | 2015-02-24 13:30:00+05:30 | 1,615.95 | 1,619.9 | 1,614 | 1,617.1 |
ACC | 2015-02-24 13:45:00+05:30 | 1,617.1 | 1,621.9 | 1,615.6 | 1,617.2 |
ACC | 2015-02-24 14:00:00+05:30 | 1,616.35 | 1,620 | 1,614.55 | 1,614.85 |
ACC | 2015-02-24 14:15:00+05:30 | 1,613.3 | 1,614.25 | 1,603.8 | 1,606 |
ACC | 2015-02-24 14:30:00+05:30 | 1,606.15 | 1,611.2 | 1,605.15 | 1,606.85 |
ACC | 2015-02-24 14:45:00+05:30 | 1,608 | 1,615 | 1,607.1 | 1,611.05 |
ACC | 2015-02-24 15:00:00+05:30 | 1,610.55 | 1,618.7 | 1,610 | 1,618.7 |
ACC | 2015-02-24 15:15:00+05:30 | 1,617.85 | 1,621.9 | 1,617.85 | 1,621.9 |