stock_name
stringclasses 101
values | date
stringlengths 25
25
| open
float64 0
41.7k
| high
float64 10.8
41.8k
| low
float64 0
41.6k
| close
float64 10.7
41.7k
|
|---|---|---|---|---|---|
ACC | 2015-02-02 09:15:00+05:30 | 1,554.9 | 1,556.7 | 1,536.05 | 1,542.35 |
ACC | 2015-02-02 09:45:00+05:30 | 1,542.35 | 1,549.95 | 1,541.05 | 1,545.25 |
ACC | 2015-02-02 10:15:00+05:30 | 1,545.2 | 1,548 | 1,538.1 | 1,542.5 |
ACC | 2015-02-02 10:45:00+05:30 | 1,542 | 1,544.7 | 1,540 | 1,540.3 |
ACC | 2015-02-02 11:15:00+05:30 | 1,540.3 | 1,544.3 | 1,539 | 1,541 |
ACC | 2015-02-02 11:45:00+05:30 | 1,541 | 1,541.15 | 1,523.85 | 1,526 |
ACC | 2015-02-02 12:15:00+05:30 | 1,527 | 1,536.05 | 1,524.15 | 1,531.8 |
ACC | 2015-02-02 12:45:00+05:30 | 1,531.8 | 1,535.45 | 1,530.5 | 1,535 |
ACC | 2015-02-02 13:15:00+05:30 | 1,535 | 1,551.75 | 1,531.55 | 1,541.1 |
ACC | 2015-02-02 13:45:00+05:30 | 1,541.1 | 1,552 | 1,540.15 | 1,552 |
ACC | 2015-02-02 14:15:00+05:30 | 1,551.8 | 1,553.4 | 1,516 | 1,521.55 |
ACC | 2015-02-02 14:45:00+05:30 | 1,520.65 | 1,531 | 1,516.25 | 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 | 1,537.65 | 1,509.7 | 1,530.3 |
ACC | 2015-02-03 09:45:00+05:30 | 1,530.3 | 1,531.15 | 1,516.2 | 1,524.65 |
ACC | 2015-02-03 10:15:00+05:30 | 1,524.65 | 1,537.8 | 1,520.05 | 1,537 |
ACC | 2015-02-03 10:45:00+05:30 | 1,537 | 1,538 | 1,526.7 | 1,536.55 |
ACC | 2015-02-03 11:15:00+05:30 | 1,536.55 | 1,539.95 | 1,529.9 | 1,538.8 |
ACC | 2015-02-03 11:45:00+05:30 | 1,539.8 | 1,544.95 | 1,526.05 | 1,527.75 |
ACC | 2015-02-03 12:15:00+05:30 | 1,527.75 | 1,534.65 | 1,524.05 | 1,531 |
ACC | 2015-02-03 12:45:00+05:30 | 1,531 | 1,536.3 | 1,525.7 | 1,529.4 |
ACC | 2015-02-03 13:15:00+05:30 | 1,530 | 1,536.8 | 1,520.15 | 1,533.5 |
ACC | 2015-02-03 13:45:00+05:30 | 1,533.5 | 1,547 | 1,531.05 | 1,546 |
ACC | 2015-02-03 14:15:00+05:30 | 1,545 | 1,569.8 | 1,529.45 | 1,530 |
ACC | 2015-02-03 14:45:00+05:30 | 1,530 | 1,531.5 | 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 | 1,519.55 |
ACC | 2015-02-04 09:45:00+05:30 | 1,519.55 | 1,520.3 | 1,504.3 | 1,505.95 |
ACC | 2015-02-04 10:15:00+05:30 | 1,505.95 | 1,514.4 | 1,498.75 | 1,510 |
ACC | 2015-02-04 10:45:00+05:30 | 1,510 | 1,514 | 1,503.5 | 1,510.5 |
ACC | 2015-02-04 11:15:00+05:30 | 1,510.5 | 1,510.5 | 1,506.4 | 1,509.5 |
ACC | 2015-02-04 11:45:00+05:30 | 1,510 | 1,515 | 1,504 | 1,507.1 |
ACC | 2015-02-04 12:15:00+05:30 | 1,507.1 | 1,510.5 | 1,504.5 | 1,509.75 |
ACC | 2015-02-04 12:45:00+05:30 | 1,509.75 | 1,511 | 1,503.55 | 1,511 |
ACC | 2015-02-04 13:15:00+05:30 | 1,511 | 1,511.25 | 1,500.2 | 1,505 |
ACC | 2015-02-04 13:45:00+05:30 | 1,505 | 1,514.05 | 1,504.6 | 1,510.05 |
ACC | 2015-02-04 14:15:00+05:30 | 1,510.05 | 1,512.3 | 1,505.5 | 1,509.8 |
ACC | 2015-02-04 14:45:00+05:30 | 1,510 | 1,510 | 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 | 1,497.15 |
ACC | 2015-02-05 09:45:00+05:30 | 1,497.15 | 1,508.65 | 1,491.25 | 1,508.5 |
ACC | 2015-02-05 10:15:00+05:30 | 1,508.95 | 1,509.95 | 1,501.2 | 1,506.65 |
ACC | 2015-02-05 10:45:00+05:30 | 1,507 | 1,514 | 1,504.7 | 1,513.6 |
ACC | 2015-02-05 11:15:00+05:30 | 1,513.6 | 1,519.05 | 1,510.3 | 1,513.5 |
ACC | 2015-02-05 11:45:00+05:30 | 1,513.5 | 1,518.65 | 1,511.4 | 1,512 |
ACC | 2015-02-05 12:15:00+05:30 | 1,512.05 | 1,525 | 1,512.05 | 1,524 |
ACC | 2015-02-05 12:45:00+05:30 | 1,524 | 1,525.95 | 1,521.15 | 1,524.2 |
ACC | 2015-02-05 13:15:00+05:30 | 1,524.65 | 1,530 | 1,518.5 | 1,520.25 |
ACC | 2015-02-05 13:45:00+05:30 | 1,520.25 | 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 | 1,516.55 |
ACC | 2015-02-05 14:45:00+05:30 | 1,516.55 | 1,520.35 | 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 |
ACC | 2015-02-06 09:15:00+05:30 | 1,503 | 1,508 | 1,492 | 1,498.7 |
ACC | 2015-02-06 09:45:00+05:30 | 1,498.7 | 1,504.9 | 1,492.05 | 1,494.95 |
ACC | 2015-02-06 10:15:00+05:30 | 1,495 | 1,501.2 | 1,491 | 1,491.9 |
ACC | 2015-02-06 10:45:00+05:30 | 1,491.9 | 1,505.9 | 1,491.2 | 1,500.8 |
ACC | 2015-02-06 11:15:00+05:30 | 1,500.8 | 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 | 1,504.7 |
ACC | 2015-02-06 12:15:00+05:30 | 1,504.15 | 1,519 | 1,503 | 1,514 |
ACC | 2015-02-06 12:45:00+05:30 | 1,513.5 | 1,518 | 1,509.05 | 1,512.65 |
ACC | 2015-02-06 13:15:00+05:30 | 1,512.65 | 1,525 | 1,481.7 | 1,493 |
ACC | 2015-02-06 13:45:00+05:30 | 1,493 | 1,503.9 | 1,492.25 | 1,502.4 |
ACC | 2015-02-06 14:15:00+05:30 | 1,501.75 | 1,505 | 1,495 | 1,499 |
ACC | 2015-02-06 14:45:00+05:30 | 1,500 | 1,508 | 1,500 | 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 | 1,496.55 | 1,500 |
ACC | 2015-02-09 09:45:00+05:30 | 1,500 | 1,500 | 1,490.05 | 1,493.15 |
ACC | 2015-02-09 10:15:00+05:30 | 1,493.75 | 1,504 | 1,489.55 | 1,499.55 |
ACC | 2015-02-09 10:45:00+05:30 | 1,499.55 | 1,504.25 | 1,496.45 | 1,499 |
ACC | 2015-02-09 11:15:00+05:30 | 1,499.5 | 1,507.5 | 1,497.45 | 1,506.6 |
ACC | 2015-02-09 11:45:00+05:30 | 1,506.6 | 1,507.7 | 1,502 | 1,503.15 |
ACC | 2015-02-09 12:15:00+05:30 | 1,503.65 | 1,504.75 | 1,492.1 | 1,494.5 |
ACC | 2015-02-09 12:45:00+05:30 | 1,494 | 1,506.25 | 1,494 | 1,505.5 |
ACC | 2015-02-09 13:15:00+05:30 | 1,505.9 | 1,515 | 1,504.15 | 1,508.5 |
ACC | 2015-02-09 13:45:00+05:30 | 1,508.5 | 1,515 | 1,503.55 | 1,510.2 |
ACC | 2015-02-09 14:15:00+05:30 | 1,510.2 | 1,511.3 | 1,502.4 | 1,509.25 |
ACC | 2015-02-09 14:45:00+05:30 | 1,509.25 | 1,512.9 | 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 | 1,518.7 |
ACC | 2015-02-10 09:45:00+05:30 | 1,519.9 | 1,534.65 | 1,515.55 | 1,534.45 |
ACC | 2015-02-10 10:15:00+05:30 | 1,534.65 | 1,545 | 1,534.2 | 1,541.1 |
ACC | 2015-02-10 10:45:00+05:30 | 1,541.1 | 1,547.85 | 1,540.05 | 1,547 |
ACC | 2015-02-10 11:15:00+05:30 | 1,547 | 1,554.8 | 1,544.15 | 1,553.4 |
ACC | 2015-02-10 11:45:00+05:30 | 1,553.4 | 1,553.55 | 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 |
ACC | 2015-02-10 12:45:00+05:30 | 1,545 | 1,548.8 | 1,544 | 1,548.15 |
ACC | 2015-02-10 13:15:00+05:30 | 1,548.15 | 1,551 | 1,547.5 | 1,549.8 |
ACC | 2015-02-10 13:45:00+05:30 | 1,549.8 | 1,551.6 | 1,527 | 1,527.05 |
ACC | 2015-02-10 14:15:00+05:30 | 1,526 | 1,549.95 | 1,523.5 | 1,548.6 |
ACC | 2015-02-10 14:45:00+05:30 | 1,548.6 | 1,567.8 | 1,548.6 | 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 | 1,564.1 | 1,568.25 |
ACC | 2015-02-11 09:45:00+05:30 | 1,568.25 | 1,569.15 | 1,560.1 | 1,566.35 |
ACC | 2015-02-11 10:15:00+05:30 | 1,566.35 | 1,566.35 | 1,550 | 1,553 |
ACC | 2015-02-11 10:45:00+05:30 | 1,554.9 | 1,559.5 | 1,549.3 | 1,553.5 |
ACC | 2015-02-11 11:15:00+05:30 | 1,553.5 | 1,556 | 1,546.3 | 1,550.05 |
ACC | 2015-02-11 11:45:00+05:30 | 1,550.15 | 1,555.6 | 1,547.8 | 1,549.85 |
ACC | 2015-02-11 12:15:00+05:30 | 1,550 | 1,552.75 | 1,549 | 1,550.15 |
ACC | 2015-02-11 12:45:00+05:30 | 1,550.15 | 1,559.95 | 1,549.6 | 1,556.8 |
ACC | 2015-02-11 13:15:00+05:30 | 1,556.9 | 1,557.65 | 1,550 | 1,552.1 |