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 | 2015-02-25 09:15:00+05:30 | 1,624.1 | 1,633 | 1,621.55 | 1,626.2 |
ACC | 2015-02-25 09:30:00+05:30 | 1,626.2 | 1,628.95 | 1,623.5 | 1,624.05 |
ACC | 2015-02-25 09:45:00+05:30 | 1,623.5 | 1,625.9 | 1,623.5 | 1,624.3 |
ACC | 2015-02-25 10:00:00+05:30 | 1,624.3 | 1,625.2 | 1,623 | 1,624.3 |
ACC | 2015-02-25 10:15:00+05:30 | 1,624.3 | 1,627.95 | 1,623.35 | 1,627 |
ACC | 2015-02-25 10:30:00+05:30 | 1,627 | 1,629.95 | 1,626.25 | 1,629.95 |
ACC | 2015-02-25 10:45:00+05:30 | 1,630 | 1,631.95 | 1,629 | 1,631 |
ACC | 2015-02-25 11:00:00+05:30 | 1,631 | 1,631.95 | 1,629.35 | 1,630 |
ACC | 2015-02-25 11:15:00+05:30 | 1,630 | 1,631.9 | 1,629.35 | 1,631.5 |
ACC | 2015-02-25 11:30:00+05:30 | 1,631.5 | 1,633 | 1,630 | 1,631.5 |
ACC | 2015-02-25 11:45:00+05:30 | 1,631.5 | 1,632.4 | 1,630.55 | 1,631.9 |
ACC | 2015-02-25 12:00:00+05:30 | 1,631.9 | 1,633.95 | 1,630.75 | 1,633.95 |
ACC | 2015-02-25 12:15:00+05:30 | 1,633.95 | 1,633.95 | 1,631.15 | 1,633.95 |
ACC | 2015-02-25 12:30:00+05:30 | 1,633.8 | 1,633.8 | 1,631.7 | 1,633.5 |
ACC | 2015-02-25 12:45:00+05:30 | 1,633.5 | 1,638.95 | 1,632.55 | 1,638.95 |
ACC | 2015-02-25 13:00:00+05:30 | 1,638.95 | 1,639.9 | 1,635 | 1,638.9 |
ACC | 2015-02-25 13:15:00+05:30 | 1,638.9 | 1,640.95 | 1,636.4 | 1,639.05 |
ACC | 2015-02-25 13:30:00+05:30 | 1,639.45 | 1,641.8 | 1,637.55 | 1,640 |
ACC | 2015-02-25 13:45:00+05:30 | 1,640 | 1,641 | 1,636.05 | 1,638.9 |
ACC | 2015-02-25 14:00:00+05:30 | 1,638.5 | 1,640 | 1,636.75 | 1,639 |
ACC | 2015-02-25 14:15:00+05:30 | 1,639 | 1,639.9 | 1,638 | 1,639.65 |
ACC | 2015-02-25 14:30:00+05:30 | 1,639.65 | 1,639.9 | 1,638 | 1,639.05 |
ACC | 2015-02-25 14:45:00+05:30 | 1,639.85 | 1,640 | 1,638 | 1,639.85 |
ACC | 2015-02-25 15:00:00+05:30 | 1,639.85 | 1,660 | 1,639.8 | 1,659.7 |
ACC | 2015-02-25 15:15:00+05:30 | 1,658.5 | 1,670 | 1,656 | 1,665 |
ACC | 2015-02-26 09:15:00+05:30 | 1,658.15 | 1,664 | 1,642.3 | 1,646.6 |
ACC | 2015-02-26 09:30:00+05:30 | 1,646.6 | 1,653.8 | 1,644 | 1,651.25 |
ACC | 2015-02-26 09:45:00+05:30 | 1,651.25 | 1,655 | 1,650.65 | 1,655 |
ACC | 2015-02-26 10:00:00+05:30 | 1,655 | 1,656.95 | 1,654 | 1,656 |
ACC | 2015-02-26 10:15:00+05:30 | 1,656 | 1,656 | 1,647.05 | 1,648.1 |
ACC | 2015-02-26 10:30:00+05:30 | 1,648.1 | 1,648.8 | 1,643 | 1,643.9 |
ACC | 2015-02-26 10:45:00+05:30 | 1,643.9 | 1,643.9 | 1,635 | 1,639 |
ACC | 2015-02-26 11:00:00+05:30 | 1,639 | 1,642 | 1,638 | 1,639.1 |
ACC | 2015-02-26 11:15:00+05:30 | 1,638.05 | 1,640.75 | 1,637.35 | 1,638.95 |
ACC | 2015-02-26 11:30:00+05:30 | 1,638.05 | 1,646.2 | 1,638.05 | 1,640.55 |
ACC | 2015-02-26 11:45:00+05:30 | 1,640.55 | 1,649.75 | 1,640.25 | 1,642 |
ACC | 2015-02-26 12:00:00+05:30 | 1,642 | 1,642.15 | 1,639.3 | 1,639.35 |
ACC | 2015-02-26 12:15:00+05:30 | 1,640 | 1,642.4 | 1,639.05 | 1,641 |
ACC | 2015-02-26 12:30:00+05:30 | 1,641 | 1,647.7 | 1,639.95 | 1,640.05 |
ACC | 2015-02-26 12:45:00+05:30 | 1,640.05 | 1,645.05 | 1,637.5 | 1,639.65 |
ACC | 2015-02-26 13:00:00+05:30 | 1,639.65 | 1,645.9 | 1,638.05 | 1,644.55 |
ACC | 2015-02-26 13:15:00+05:30 | 1,644.55 | 1,646.25 | 1,632.4 | 1,641 |
ACC | 2015-02-26 13:30:00+05:30 | 1,640.15 | 1,643 | 1,626 | 1,626 |
ACC | 2015-02-26 13:45:00+05:30 | 1,626.2 | 1,639.8 | 1,620 | 1,635.5 |
ACC | 2015-02-26 14:00:00+05:30 | 1,635.25 | 1,638 | 1,632.4 | 1,637 |
ACC | 2015-02-26 14:15:00+05:30 | 1,637 | 1,643 | 1,634 | 1,640.15 |
ACC | 2015-02-26 14:30:00+05:30 | 1,640.5 | 1,641.65 | 1,636 | 1,638.75 |
ACC | 2015-02-26 14:45:00+05:30 | 1,638.75 | 1,639 | 1,628.25 | 1,630.95 |
ACC | 2015-02-26 15:00:00+05:30 | 1,631.05 | 1,639.95 | 1,628 | 1,639.3 |
ACC | 2015-02-26 15:15:00+05:30 | 1,639.95 | 1,654 | 1,633.2 | 1,638.4 |
ACC | 2015-02-27 09:15:00+05:30 | 1,647.95 | 1,657.5 | 1,641 | 1,657 |
ACC | 2015-02-27 09:30:00+05:30 | 1,657.45 | 1,665.95 | 1,654.5 | 1,663.4 |
ACC | 2015-02-27 09:45:00+05:30 | 1,663.45 | 1,665.95 | 1,659.25 | 1,662.15 |
ACC | 2015-02-27 10:00:00+05:30 | 1,662.65 | 1,665.95 | 1,661.35 | 1,663.35 |
ACC | 2015-02-27 10:15:00+05:30 | 1,663.35 | 1,665.95 | 1,662.8 | 1,664.35 |
ACC | 2015-02-27 10:30:00+05:30 | 1,664.85 | 1,674.65 | 1,663.5 | 1,672 |
ACC | 2015-02-27 10:45:00+05:30 | 1,673 | 1,676.05 | 1,671 | 1,676.05 |
ACC | 2015-02-27 11:00:00+05:30 | 1,675.95 | 1,678 | 1,674.05 | 1,676 |
ACC | 2015-02-27 11:15:00+05:30 | 1,676 | 1,677.95 | 1,671.15 | 1,673.75 |
ACC | 2015-02-27 11:30:00+05:30 | 1,674.95 | 1,677.7 | 1,673.25 | 1,675 |
ACC | 2015-02-27 11:45:00+05:30 | 1,674.4 | 1,678.75 | 1,673.3 | 1,677.8 |
ACC | 2015-02-27 12:00:00+05:30 | 1,677.8 | 1,683.7 | 1,676.6 | 1,681.95 |
ACC | 2015-02-27 12:15:00+05:30 | 1,681.95 | 1,683.75 | 1,677.1 | 1,677.1 |
ACC | 2015-02-27 12:30:00+05:30 | 1,677.75 | 1,680.7 | 1,677 | 1,678.1 |
ACC | 2015-02-27 12:45:00+05:30 | 1,679.7 | 1,680 | 1,677.3 | 1,678.5 |
ACC | 2015-02-27 13:00:00+05:30 | 1,679 | 1,682 | 1,677.2 | 1,679 |
ACC | 2015-02-27 13:15:00+05:30 | 1,679 | 1,679 | 1,672.5 | 1,673.25 |
ACC | 2015-02-27 13:30:00+05:30 | 1,674 | 1,678.75 | 1,673.4 | 1,677 |
ACC | 2015-02-27 13:45:00+05:30 | 1,676.5 | 1,679.7 | 1,675.35 | 1,677.5 |
ACC | 2015-02-27 14:00:00+05:30 | 1,677.5 | 1,685.4 | 1,675.5 | 1,683.2 |
ACC | 2015-02-27 14:15:00+05:30 | 1,683.5 | 1,703.95 | 1,683.2 | 1,694.95 |
ACC | 2015-02-27 14:30:00+05:30 | 1,694.9 | 1,698.5 | 1,682 | 1,682 |
ACC | 2015-02-27 14:45:00+05:30 | 1,681.65 | 1,681.9 | 1,665.05 | 1,678.95 |
ACC | 2015-02-27 15:00:00+05:30 | 1,679 | 1,682.45 | 1,665.4 | 1,668.25 |
ACC | 2015-02-27 15:15:00+05:30 | 1,669.1 | 1,678.55 | 1,666.95 | 1,668.35 |
ACC | 2015-02-28 09:15:00+05:30 | 1,679 | 1,681.2 | 1,674.3 | 1,678.75 |
ACC | 2015-02-28 09:30:00+05:30 | 1,679.45 | 1,683.7 | 1,677.5 | 1,678.6 |
ACC | 2015-02-28 09:45:00+05:30 | 1,678 | 1,685 | 1,678 | 1,684.7 |
ACC | 2015-02-28 10:00:00+05:30 | 1,683.75 | 1,692.3 | 1,683.75 | 1,687.4 |
ACC | 2015-02-28 10:15:00+05:30 | 1,687.2 | 1,687.25 | 1,685.1 | 1,686 |
ACC | 2015-02-28 10:30:00+05:30 | 1,686.4 | 1,686.4 | 1,678.75 | 1,683.25 |
ACC | 2015-02-28 10:45:00+05:30 | 1,683.25 | 1,684.25 | 1,681 | 1,684.25 |
ACC | 2015-02-28 11:00:00+05:30 | 1,684.25 | 1,690 | 1,682 | 1,690 |
ACC | 2015-02-28 11:15:00+05:30 | 1,692.55 | 1,697.8 | 1,689.3 | 1,694.8 |
ACC | 2015-02-28 11:30:00+05:30 | 1,694.65 | 1,694.65 | 1,673 | 1,675 |
ACC | 2015-02-28 11:45:00+05:30 | 1,675.35 | 1,677 | 1,649.05 | 1,651.05 |
ACC | 2015-02-28 12:00:00+05:30 | 1,652 | 1,666.45 | 1,651 | 1,662.65 |
ACC | 2015-02-28 12:15:00+05:30 | 1,662.85 | 1,670 | 1,653.25 | 1,655 |
ACC | 2015-02-28 12:30:00+05:30 | 1,653.65 | 1,655.4 | 1,648.55 | 1,650.75 |
ACC | 2015-02-28 12:45:00+05:30 | 1,651 | 1,670 | 1,651 | 1,670 |
ACC | 2015-02-28 13:00:00+05:30 | 1,670.95 | 1,675 | 1,656.55 | 1,664.5 |
ACC | 2015-02-28 13:15:00+05:30 | 1,665 | 1,665.9 | 1,649.6 | 1,651.7 |
ACC | 2015-02-28 13:30:00+05:30 | 1,652.7 | 1,666.95 | 1,652.6 | 1,663.25 |
ACC | 2015-02-28 13:45:00+05:30 | 1,663.25 | 1,667.7 | 1,663.25 | 1,666.9 |
ACC | 2015-02-28 14:00:00+05:30 | 1,666.3 | 1,666.75 | 1,661 | 1,665.5 |
ACC | 2015-02-28 14:15:00+05:30 | 1,666 | 1,667.7 | 1,665 | 1,666 |
ACC | 2015-02-28 14:30:00+05:30 | 1,665 | 1,671 | 1,664.05 | 1,665.35 |
ACC | 2015-02-28 14:45:00+05:30 | 1,666 | 1,676.4 | 1,665.75 | 1,668.8 |
ACC | 2015-02-28 15:00:00+05:30 | 1,668.8 | 1,678.75 | 1,668.8 | 1,677.95 |
ACC | 2015-02-28 15:15:00+05:30 | 1,677.95 | 1,684.95 | 1,675.55 | 1,678.65 |