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 | 2015-02-24 11:45:00+05:30 | 1,630.75 | 1,630.95 | 1,625 | 1,627.6 |
ACC | 2015-02-24 12:15:00+05:30 | 1,627.65 | 1,630.5 | 1,624.1 | 1,627.1 |
ACC | 2015-02-24 12:45:00+05:30 | 1,627.2 | 1,628 | 1,603.35 | 1,607.2 |
ACC | 2015-02-24 13:15:00+05:30 | 1,607.2 | 1,619.9 | 1,606.1 | 1,617.1 |
ACC | 2015-02-24 13:45:00+05:30 | 1,617.1 | 1,621.9 | 1,614.55 | 1,614.85 |
ACC | 2015-02-24 14:15:00+05:30 | 1,613.3 | 1,614.25 | 1,603.8 | 1,606.85 |
ACC | 2015-02-24 14:45:00+05:30 | 1,608 | 1,618.7 | 1,607.1 | 1,618.7 |
ACC | 2015-02-24 15:15:00+05:30 | 1,617.85 | 1,621.9 | 1,617.85 | 1,621.9 |
ACC | 2015-02-25 09:15:00+05:30 | 1,624.1 | 1,633 | 1,621.55 | 1,624.05 |
ACC | 2015-02-25 09:45:00+05:30 | 1,623.5 | 1,625.9 | 1,623 | 1,624.3 |
ACC | 2015-02-25 10:15:00+05:30 | 1,624.3 | 1,629.95 | 1,623.35 | 1,629.95 |
ACC | 2015-02-25 10:45:00+05:30 | 1,630 | 1,631.95 | 1,629 | 1,630 |
ACC | 2015-02-25 11:15:00+05:30 | 1,630 | 1,633 | 1,629.35 | 1,631.5 |
ACC | 2015-02-25 11:45:00+05:30 | 1,631.5 | 1,633.95 | 1,630.55 | 1,633.95 |
ACC | 2015-02-25 12:15:00+05:30 | 1,633.95 | 1,633.95 | 1,631.15 | 1,633.5 |
ACC | 2015-02-25 12:45:00+05:30 | 1,633.5 | 1,639.9 | 1,632.55 | 1,638.9 |
ACC | 2015-02-25 13:15:00+05:30 | 1,638.9 | 1,641.8 | 1,636.4 | 1,640 |
ACC | 2015-02-25 13:45:00+05:30 | 1,640 | 1,641 | 1,636.05 | 1,639 |
ACC | 2015-02-25 14:15:00+05:30 | 1,639 | 1,639.9 | 1,638 | 1,639.05 |
ACC | 2015-02-25 14:45:00+05:30 | 1,639.85 | 1,660 | 1,638 | 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 | 1,651.25 |
ACC | 2015-02-26 09:45:00+05:30 | 1,651.25 | 1,656.95 | 1,650.65 | 1,656 |
ACC | 2015-02-26 10:15:00+05:30 | 1,656 | 1,656 | 1,643 | 1,643.9 |
ACC | 2015-02-26 10:45:00+05:30 | 1,643.9 | 1,643.9 | 1,635 | 1,639.1 |
ACC | 2015-02-26 11:15:00+05:30 | 1,638.05 | 1,646.2 | 1,637.35 | 1,640.55 |
ACC | 2015-02-26 11:45:00+05:30 | 1,640.55 | 1,649.75 | 1,639.3 | 1,639.35 |
ACC | 2015-02-26 12:15:00+05:30 | 1,640 | 1,647.7 | 1,639.05 | 1,640.05 |
ACC | 2015-02-26 12:45:00+05:30 | 1,640.05 | 1,645.9 | 1,637.5 | 1,644.55 |
ACC | 2015-02-26 13:15:00+05:30 | 1,644.55 | 1,646.25 | 1,626 | 1,626 |
ACC | 2015-02-26 13:45:00+05:30 | 1,626.2 | 1,639.8 | 1,620 | 1,637 |
ACC | 2015-02-26 14:15:00+05:30 | 1,637 | 1,643 | 1,634 | 1,638.75 |
ACC | 2015-02-26 14:45:00+05:30 | 1,638.75 | 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 | 1,665.95 | 1,641 | 1,663.4 |
ACC | 2015-02-27 09:45:00+05:30 | 1,663.45 | 1,665.95 | 1,659.25 | 1,663.35 |
ACC | 2015-02-27 10:15:00+05:30 | 1,663.35 | 1,674.65 | 1,662.8 | 1,672 |
ACC | 2015-02-27 10:45:00+05:30 | 1,673 | 1,678 | 1,671 | 1,676 |
ACC | 2015-02-27 11:15:00+05:30 | 1,676 | 1,677.95 | 1,671.15 | 1,675 |
ACC | 2015-02-27 11:45:00+05:30 | 1,674.4 | 1,683.7 | 1,673.3 | 1,681.95 |
ACC | 2015-02-27 12:15:00+05:30 | 1,681.95 | 1,683.75 | 1,677 | 1,678.1 |
ACC | 2015-02-27 12:45:00+05:30 | 1,679.7 | 1,682 | 1,677.2 | 1,679 |
ACC | 2015-02-27 13:15:00+05:30 | 1,679 | 1,679 | 1,672.5 | 1,677 |
ACC | 2015-02-27 13:45:00+05:30 | 1,676.5 | 1,685.4 | 1,675.35 | 1,683.2 |
ACC | 2015-02-27 14:15:00+05:30 | 1,683.5 | 1,703.95 | 1,682 | 1,682 |
ACC | 2015-02-27 14:45:00+05:30 | 1,681.65 | 1,682.45 | 1,665.05 | 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 | 1,683.7 | 1,674.3 | 1,678.6 |
ACC | 2015-02-28 09:45:00+05:30 | 1,678 | 1,692.3 | 1,678 | 1,687.4 |
ACC | 2015-02-28 10:15:00+05:30 | 1,687.2 | 1,687.25 | 1,678.75 | 1,683.25 |
ACC | 2015-02-28 10:45:00+05:30 | 1,683.25 | 1,690 | 1,681 | 1,690 |
ACC | 2015-02-28 11:15:00+05:30 | 1,692.55 | 1,697.8 | 1,673 | 1,675 |
ACC | 2015-02-28 11:45:00+05:30 | 1,675.35 | 1,677 | 1,649.05 | 1,662.65 |
ACC | 2015-02-28 12:15:00+05:30 | 1,662.85 | 1,670 | 1,648.55 | 1,650.75 |
ACC | 2015-02-28 12:45:00+05:30 | 1,651 | 1,675 | 1,651 | 1,664.5 |
ACC | 2015-02-28 13:15:00+05:30 | 1,665 | 1,666.95 | 1,649.6 | 1,663.25 |
ACC | 2015-02-28 13:45:00+05:30 | 1,663.25 | 1,667.7 | 1,661 | 1,665.5 |
ACC | 2015-02-28 14:15:00+05:30 | 1,666 | 1,671 | 1,664.05 | 1,665.35 |
ACC | 2015-02-28 14:45:00+05:30 | 1,666 | 1,678.75 | 1,665.75 | 1,677.95 |
ACC | 2015-02-28 15:15:00+05:30 | 1,677.95 | 1,684.95 | 1,675.55 | 1,678.65 |
ACC | 2015-03-02 09:15:00+05:30 | 1,678.2 | 1,728 | 1,678.2 | 1,723.45 |
ACC | 2015-03-02 09:45:00+05:30 | 1,723.5 | 1,739.95 | 1,721.1 | 1,738.45 |
ACC | 2015-03-02 10:15:00+05:30 | 1,738 | 1,741 | 1,732 | 1,735.65 |
ACC | 2015-03-02 10:45:00+05:30 | 1,735.3 | 1,744.65 | 1,732 | 1,743.35 |
ACC | 2015-03-02 11:15:00+05:30 | 1,743 | 1,744 | 1,726.35 | 1,732.5 |
ACC | 2015-03-02 11:45:00+05:30 | 1,732.65 | 1,738 | 1,721.1 | 1,727.05 |
ACC | 2015-03-02 12:15:00+05:30 | 1,727.05 | 1,746 | 1,726 | 1,740.25 |
ACC | 2015-03-02 12:45:00+05:30 | 1,741.2 | 1,753 | 1,740.4 | 1,747.5 |
ACC | 2015-03-02 13:15:00+05:30 | 1,747 | 1,752 | 1,743 | 1,748 |
ACC | 2015-03-02 13:45:00+05:30 | 1,748 | 1,752.25 | 1,746.25 | 1,752 |
ACC | 2015-03-02 14:15:00+05:30 | 1,751.7 | 1,754.2 | 1,748.85 | 1,750.3 |
ACC | 2015-03-02 14:45:00+05:30 | 1,750.25 | 1,772 | 1,747.05 | 1,762.35 |
ACC | 2015-03-02 15:15:00+05:30 | 1,763.7 | 1,769 | 1,758.35 | 1,765 |
ACC | 2015-03-03 09:15:00+05:30 | 1,765.45 | 1,773.9 | 1,750 | 1,750.65 |
ACC | 2015-03-03 09:45:00+05:30 | 1,750.65 | 1,755.9 | 1,749.4 | 1,750 |
ACC | 2015-03-03 10:15:00+05:30 | 1,750 | 1,752.25 | 1,749 | 1,750 |
ACC | 2015-03-03 10:45:00+05:30 | 1,750 | 1,753.5 | 1,749.15 | 1,750 |
ACC | 2015-03-03 11:15:00+05:30 | 1,750.05 | 1,750.7 | 1,749.1 | 1,750.05 |
ACC | 2015-03-03 11:45:00+05:30 | 1,750.05 | 1,752.45 | 1,749 | 1,750 |
ACC | 2015-03-03 12:15:00+05:30 | 1,750 | 1,753.95 | 1,749.05 | 1,750.1 |
ACC | 2015-03-03 12:45:00+05:30 | 1,750.05 | 1,754.6 | 1,749.5 | 1,754.6 |
ACC | 2015-03-03 13:15:00+05:30 | 1,754.55 | 1,756 | 1,749.2 | 1,755.45 |
ACC | 2015-03-03 13:45:00+05:30 | 1,753.9 | 1,755 | 1,749.05 | 1,753 |
ACC | 2015-03-03 14:15:00+05:30 | 1,751 | 1,754.9 | 1,751 | 1,753 |
ACC | 2015-03-03 14:45:00+05:30 | 1,753 | 1,756.95 | 1,752.35 | 1,756.75 |
ACC | 2015-03-03 15:15:00+05:30 | 1,756.05 | 1,765 | 1,756 | 1,762 |
ACC | 2015-03-04 09:15:00+05:30 | 1,765 | 1,774.65 | 1,759 | 1,765 |
ACC | 2015-03-04 09:45:00+05:30 | 1,765.45 | 1,765.5 | 1,756.7 | 1,760.5 |
ACC | 2015-03-04 10:15:00+05:30 | 1,760.5 | 1,762.15 | 1,740.1 | 1,745.65 |
ACC | 2015-03-04 10:45:00+05:30 | 1,745 | 1,745 | 1,737.05 | 1,741.3 |
ACC | 2015-03-04 11:15:00+05:30 | 1,741.3 | 1,743.8 | 1,739.7 | 1,740.5 |
ACC | 2015-03-04 11:45:00+05:30 | 1,741.35 | 1,742.4 | 1,736 | 1,736.25 |
ACC | 2015-03-04 12:15:00+05:30 | 1,736.25 | 1,740.3 | 1,729.95 | 1,738.55 |
ACC | 2015-03-04 12:45:00+05:30 | 1,737 | 1,747.35 | 1,733 | 1,744.75 |
ACC | 2015-03-04 13:15:00+05:30 | 1,745.3 | 1,745.7 | 1,737.1 | 1,739.1 |
ACC | 2015-03-04 13:45:00+05:30 | 1,739.1 | 1,742.55 | 1,735.35 | 1,735.75 |
ACC | 2015-03-04 14:15:00+05:30 | 1,735.75 | 1,737.4 | 1,715.3 | 1,717.05 |
ACC | 2015-03-04 14:45:00+05:30 | 1,716.3 | 1,734.55 | 1,715 | 1,722.3 |
ACC | 2015-03-04 15:15:00+05:30 | 1,721.55 | 1,728 | 1,719.3 | 1,725.25 |
ACC | 2015-03-05 09:15:00+05:30 | 1,727.35 | 1,729 | 1,693.5 | 1,694.55 |