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 | 2015-03-17 14:15:00+05:30 | 1,588.35 | 1,592.85 | 1,587.65 | 1,591 |
ACC | 2015-03-17 14:45:00+05:30 | 1,590.8 | 1,619 | 1,590.8 | 1,615.85 |
ACC | 2015-03-17 15:15:00+05:30 | 1,615.85 | 1,618 | 1,611.35 | 1,615 |
ACC | 2015-03-18 09:15:00+05:30 | 1,622 | 1,622 | 1,595 | 1,595.15 |
ACC | 2015-03-18 09:45:00+05:30 | 1,594.05 | 1,602.75 | 1,591.3 | 1,596 |
ACC | 2015-03-18 10:15:00+05:30 | 1,597.6 | 1,600.9 | 1,592 | 1,594.3 |
ACC | 2015-03-18 10:45:00+05:30 | 1,594.25 | 1,594.9 | 1,587.4 | 1,589.5 |
ACC | 2015-03-18 11:15:00+05:30 | 1,589.5 | 1,591.8 | 1,585.1 | 1,588.95 |
ACC | 2015-03-18 11:45:00+05:30 | 1,589.9 | 1,593 | 1,588.2 | 1,590 |
ACC | 2015-03-18 12:15:00+05:30 | 1,590.25 | 1,597.6 | 1,589.5 | 1,593.2 |
ACC | 2015-03-18 12:45:00+05:30 | 1,592.9 | 1,595.45 | 1,590 | 1,590.95 |
ACC | 2015-03-18 13:15:00+05:30 | 1,593.2 | 1,593.4 | 1,585.25 | 1,587.35 |
ACC | 2015-03-18 13:45:00+05:30 | 1,587.35 | 1,598 | 1,585 | 1,595.95 |
ACC | 2015-03-18 14:15:00+05:30 | 1,596.4 | 1,598.65 | 1,585.3 | 1,588.75 |
ACC | 2015-03-18 14:45:00+05:30 | 1,588.75 | 1,592.9 | 1,579.15 | 1,583.8 |
ACC | 2015-03-18 15:15:00+05:30 | 1,583.8 | 1,585.15 | 1,579 | 1,579.65 |
ACC | 2015-03-19 09:15:00+05:30 | 1,592.2 | 1,605.5 | 1,585.55 | 1,604.05 |
ACC | 2015-03-19 09:45:00+05:30 | 1,604.5 | 1,610 | 1,599.35 | 1,608 |
ACC | 2015-03-19 10:15:00+05:30 | 1,607.25 | 1,608.2 | 1,593.9 | 1,596.3 |
ACC | 2015-03-19 10:45:00+05:30 | 1,596.3 | 1,604.9 | 1,594 | 1,596.75 |
ACC | 2015-03-19 11:15:00+05:30 | 1,596.75 | 1,598 | 1,584.1 | 1,586.6 |
ACC | 2015-03-19 11:45:00+05:30 | 1,586.6 | 1,587.5 | 1,584.05 | 1,584.05 |
ACC | 2015-03-19 12:15:00+05:30 | 1,583.35 | 1,587.5 | 1,583.35 | 1,587 |
ACC | 2015-03-19 12:45:00+05:30 | 1,587 | 1,587 | 1,578 | 1,584 |
ACC | 2015-03-19 13:15:00+05:30 | 1,584 | 1,587 | 1,583.75 | 1,586.5 |
ACC | 2015-03-19 13:45:00+05:30 | 1,586.5 | 1,593.8 | 1,585.1 | 1,591.75 |
ACC | 2015-03-19 14:15:00+05:30 | 1,590.05 | 1,597.3 | 1,582.9 | 1,583.6 |
ACC | 2015-03-19 14:45:00+05:30 | 1,581.6 | 1,581.9 | 1,563.15 | 1,566.55 |
ACC | 2015-03-19 15:15:00+05:30 | 1,568.95 | 1,574 | 1,563.5 | 1,565.05 |
ACC | 2015-03-20 09:15:00+05:30 | 1,574 | 1,574 | 1,552.6 | 1,560.05 |
ACC | 2015-03-20 09:45:00+05:30 | 1,559.6 | 1,560.6 | 1,548.1 | 1,549.1 |
ACC | 2015-03-20 10:15:00+05:30 | 1,550 | 1,553.2 | 1,550 | 1,551.2 |
ACC | 2015-03-20 10:45:00+05:30 | 1,550.5 | 1,556.95 | 1,550 | 1,553.35 |
ACC | 2015-03-20 11:15:00+05:30 | 1,553.35 | 1,568 | 1,551 | 1,561 |
ACC | 2015-03-20 11:45:00+05:30 | 1,561 | 1,564.85 | 1,559.05 | 1,561.95 |
ACC | 2015-03-20 12:15:00+05:30 | 1,561.15 | 1,565.85 | 1,554.6 | 1,557.8 |
ACC | 2015-03-20 12:45:00+05:30 | 1,557.8 | 1,563.05 | 1,549.95 | 1,558.55 |
ACC | 2015-03-20 13:15:00+05:30 | 1,559.5 | 1,573 | 1,557.45 | 1,567.75 |
ACC | 2015-03-20 13:45:00+05:30 | 1,568.7 | 1,581 | 1,568 | 1,575.9 |
ACC | 2015-03-20 14:15:00+05:30 | 1,575 | 1,587.9 | 1,572.25 | 1,581.95 |
ACC | 2015-03-20 14:45:00+05:30 | 1,581 | 1,582 | 1,570 | 1,570 |
ACC | 2015-03-20 15:15:00+05:30 | 1,566.75 | 1,571 | 1,560.25 | 1,569 |
ACC | 2015-03-23 09:15:00+05:30 | 1,570.5 | 1,576.4 | 1,552.25 | 1,555 |
ACC | 2015-03-23 09:45:00+05:30 | 1,555 | 1,558.85 | 1,550 | 1,551.5 |
ACC | 2015-03-23 10:15:00+05:30 | 1,551.5 | 1,557 | 1,549.1 | 1,555.95 |
ACC | 2015-03-23 10:45:00+05:30 | 1,555.95 | 1,571.65 | 1,555.3 | 1,570.75 |
ACC | 2015-03-23 11:15:00+05:30 | 1,571.2 | 1,578.95 | 1,569.95 | 1,574.3 |
ACC | 2015-03-23 11:45:00+05:30 | 1,574.3 | 1,583 | 1,572.15 | 1,582.95 |
ACC | 2015-03-23 12:15:00+05:30 | 1,583 | 1,589.5 | 1,578.8 | 1,581 |
ACC | 2015-03-23 12:45:00+05:30 | 1,582.1 | 1,588 | 1,581.3 | 1,585.2 |
ACC | 2015-03-23 13:15:00+05:30 | 1,582.75 | 1,593.4 | 1,577.3 | 1,580 |
ACC | 2015-03-23 13:45:00+05:30 | 1,583.45 | 1,592 | 1,580 | 1,585.6 |
ACC | 2015-03-23 14:15:00+05:30 | 1,584.75 | 1,588 | 1,578.2 | 1,584.6 |
ACC | 2015-03-23 14:45:00+05:30 | 1,584.6 | 1,586.15 | 1,581 | 1,586.05 |
ACC | 2015-03-23 15:15:00+05:30 | 1,587 | 1,591 | 1,584.35 | 1,585.4 |
ACC | 2015-03-24 09:15:00+05:30 | 1,581 | 1,603.3 | 1,581 | 1,603 |
ACC | 2015-03-24 09:45:00+05:30 | 1,603.5 | 1,604 | 1,592.85 | 1,594 |
ACC | 2015-03-24 10:15:00+05:30 | 1,594 | 1,599.9 | 1,588.1 | 1,591.25 |
ACC | 2015-03-24 10:45:00+05:30 | 1,591.55 | 1,601.95 | 1,590.05 | 1,595 |
ACC | 2015-03-24 11:15:00+05:30 | 1,596 | 1,601.6 | 1,592.1 | 1,595.9 |
ACC | 2015-03-24 11:45:00+05:30 | 1,597.8 | 1,600 | 1,590.4 | 1,592.5 |
ACC | 2015-03-24 12:15:00+05:30 | 1,592.95 | 1,596.8 | 1,591.7 | 1,595.35 |
ACC | 2015-03-24 12:45:00+05:30 | 1,594.65 | 1,598.8 | 1,590.1 | 1,592 |
ACC | 2015-03-24 13:15:00+05:30 | 1,592 | 1,592 | 1,581.8 | 1,587.05 |
ACC | 2015-03-24 13:45:00+05:30 | 1,589 | 1,599.5 | 1,587.15 | 1,599.4 |
ACC | 2015-03-24 14:15:00+05:30 | 1,598.75 | 1,602 | 1,593.9 | 1,595.45 |
ACC | 2015-03-24 14:45:00+05:30 | 1,595.45 | 1,597.9 | 1,581 | 1,581 |
ACC | 2015-03-24 15:15:00+05:30 | 1,581 | 1,590.9 | 1,574.7 | 1,589 |
ACC | 2015-03-25 09:15:00+05:30 | 1,585.3 | 1,596.3 | 1,578.8 | 1,579 |
ACC | 2015-03-25 09:45:00+05:30 | 1,579 | 1,584 | 1,577.1 | 1,580.3 |
ACC | 2015-03-25 10:15:00+05:30 | 1,580.25 | 1,581.95 | 1,572 | 1,576.6 |
ACC | 2015-03-25 10:45:00+05:30 | 1,574.4 | 1,584.4 | 1,572.4 | 1,581 |
ACC | 2015-03-25 11:15:00+05:30 | 1,580.5 | 1,583.4 | 1,575.9 | 1,580 |
ACC | 2015-03-25 11:45:00+05:30 | 1,578 | 1,584.6 | 1,576.6 | 1,580.05 |
ACC | 2015-03-25 12:15:00+05:30 | 1,581.25 | 1,582 | 1,575 | 1,580 |
ACC | 2015-03-25 12:45:00+05:30 | 1,580.25 | 1,587 | 1,579.35 | 1,583 |
ACC | 2015-03-25 13:15:00+05:30 | 1,583 | 1,583.45 | 1,578.45 | 1,582.05 |
ACC | 2015-03-25 13:45:00+05:30 | 1,582.8 | 1,590.95 | 1,581.2 | 1,590.75 |
ACC | 2015-03-25 14:15:00+05:30 | 1,590.7 | 1,592 | 1,580.2 | 1,581.9 |
ACC | 2015-03-25 14:45:00+05:30 | 1,581.5 | 1,586.6 | 1,577 | 1,583.15 |
ACC | 2015-03-25 15:15:00+05:30 | 1,581.65 | 1,586.2 | 1,578 | 1,582.65 |
ACC | 2015-03-26 09:15:00+05:30 | 1,571.6 | 1,576.6 | 1,566.15 | 1,566.35 |
ACC | 2015-03-26 09:45:00+05:30 | 1,566.35 | 1,567 | 1,553.8 | 1,558.4 |
ACC | 2015-03-26 10:15:00+05:30 | 1,563.1 | 1,567.95 | 1,554.5 | 1,566.5 |
ACC | 2015-03-26 10:45:00+05:30 | 1,566.45 | 1,578.9 | 1,564.15 | 1,573.55 |
ACC | 2015-03-26 11:15:00+05:30 | 1,573 | 1,577 | 1,571.05 | 1,573.4 |
ACC | 2015-03-26 11:45:00+05:30 | 1,573.4 | 1,577.6 | 1,572.05 | 1,577.45 |
ACC | 2015-03-26 12:15:00+05:30 | 1,577.55 | 1,579.95 | 1,571.4 | 1,577.05 |
ACC | 2015-03-26 12:45:00+05:30 | 1,579.15 | 1,586 | 1,575.1 | 1,581.05 |
ACC | 2015-03-26 13:15:00+05:30 | 1,581 | 1,581.8 | 1,565.7 | 1,567.85 |
ACC | 2015-03-26 13:45:00+05:30 | 1,567.85 | 1,577.8 | 1,565.5 | 1,565.5 |
ACC | 2015-03-26 14:15:00+05:30 | 1,565.5 | 1,569.05 | 1,559 | 1,563.05 |
ACC | 2015-03-26 14:45:00+05:30 | 1,563.05 | 1,588.8 | 1,561.75 | 1,581.9 |
ACC | 2015-03-26 15:15:00+05:30 | 1,580 | 1,589.9 | 1,580 | 1,587 |
ACC | 2015-03-27 09:15:00+05:30 | 1,591.4 | 1,595 | 1,576.6 | 1,580 |
ACC | 2015-03-27 09:45:00+05:30 | 1,580 | 1,581.95 | 1,559.45 | 1,566 |
ACC | 2015-03-27 10:15:00+05:30 | 1,565.65 | 1,573.6 | 1,559.15 | 1,565 |
ACC | 2015-03-27 10:45:00+05:30 | 1,566.55 | 1,566.55 | 1,554.7 | 1,561.25 |
ACC | 2015-03-27 11:15:00+05:30 | 1,561.95 | 1,561.95 | 1,553.85 | 1,556.9 |
ACC | 2015-03-27 11:45:00+05:30 | 1,556.9 | 1,558 | 1,545.7 | 1,547.35 |