stock_name
stringclasses 101
values | date
stringlengths 25
25
| open
float64 0
41.8k
| high
float64 0
41.8k
| low
float64 0
41.8k
| close
float64 0
41.8k
|
|---|---|---|---|---|---|
ACC | 2015-02-02 09:15:00+05:30 | 1,554.9 | 1,556.7 | 1,544.8 | 1,547.55 |
ACC | 2015-02-02 09:18:00+05:30 | 1,547.55 | 1,550.85 | 1,543 | 1,550.85 |
ACC | 2015-02-02 09:21:00+05:30 | 1,551.6 | 1,552.15 | 1,536.05 | 1,538.9 |
ACC | 2015-02-02 09:24:00+05:30 | 1,541 | 1,543.95 | 1,537 | 1,537.95 |
ACC | 2015-02-02 09:27:00+05:30 | 1,537.95 | 1,542.15 | 1,536.1 | 1,541.85 |
ACC | 2015-02-02 09:30:00+05:30 | 1,541.05 | 1,549.9 | 1,541.05 | 1,545.3 |
ACC | 2015-02-02 09:33:00+05:30 | 1,545.2 | 1,545.35 | 1,540.5 | 1,543.2 |
ACC | 2015-02-02 09:36:00+05:30 | 1,543.05 | 1,545.35 | 1,543.05 | 1,543.85 |
ACC | 2015-02-02 09:39:00+05:30 | 1,543.5 | 1,547.05 | 1,543.1 | 1,543.8 |
ACC | 2015-02-02 09:42:00+05:30 | 1,543.8 | 1,544.5 | 1,542 | 1,542.35 |
ACC | 2015-02-02 09:45:00+05:30 | 1,542.35 | 1,547.45 | 1,541.05 | 1,546.8 |
ACC | 2015-02-02 09:48:00+05:30 | 1,546.8 | 1,547.9 | 1,543.15 | 1,547.5 |
ACC | 2015-02-02 09:51:00+05:30 | 1,547.5 | 1,548.5 | 1,543.3 | 1,548.5 |
ACC | 2015-02-02 09:54:00+05:30 | 1,548.5 | 1,548.5 | 1,547.2 | 1,548.5 |
ACC | 2015-02-02 09:57:00+05:30 | 1,548.5 | 1,549.2 | 1,543.95 | 1,546.3 |
ACC | 2015-02-02 10:00:00+05:30 | 1,547.3 | 1,549.95 | 1,545.75 | 1,548.55 |
ACC | 2015-02-02 10:03:00+05:30 | 1,548.55 | 1,549.95 | 1,548.3 | 1,549.5 |
ACC | 2015-02-02 10:06:00+05:30 | 1,549.5 | 1,549.75 | 1,547.15 | 1,547.15 |
ACC | 2015-02-02 10:09:00+05:30 | 1,547.15 | 1,548.3 | 1,546.1 | 1,548 |
ACC | 2015-02-02 10:12:00+05:30 | 1,548 | 1,548 | 1,544.8 | 1,545.25 |
ACC | 2015-02-02 10:15:00+05:30 | 1,545.2 | 1,548 | 1,543.5 | 1,545.2 |
ACC | 2015-02-02 10:18:00+05:30 | 1,545 | 1,545 | 1,542.5 | 1,543 |
ACC | 2015-02-02 10:21:00+05:30 | 1,543 | 1,543 | 1,541 | 1,541 |
ACC | 2015-02-02 10:24:00+05:30 | 1,541 | 1,543.3 | 1,540.35 | 1,540.9 |
ACC | 2015-02-02 10:27:00+05:30 | 1,540.9 | 1,542.05 | 1,540.35 | 1,541.6 |
ACC | 2015-02-02 10:30:00+05:30 | 1,541.6 | 1,541.6 | 1,540 | 1,540 |
ACC | 2015-02-02 10:33:00+05:30 | 1,539 | 1,539.8 | 1,538.1 | 1,538.5 |
ACC | 2015-02-02 10:36:00+05:30 | 1,538.5 | 1,540.35 | 1,538.5 | 1,540 |
ACC | 2015-02-02 10:39:00+05:30 | 1,540 | 1,541.05 | 1,540 | 1,541.05 |
ACC | 2015-02-02 10:42:00+05:30 | 1,541.05 | 1,542.5 | 1,540 | 1,542.5 |
ACC | 2015-02-02 10:45:00+05:30 | 1,542 | 1,543.3 | 1,541.8 | 1,542.95 |
ACC | 2015-02-02 10:48:00+05:30 | 1,542.95 | 1,544.7 | 1,542.25 | 1,543.95 |
ACC | 2015-02-02 10:51:00+05:30 | 1,543.95 | 1,544.45 | 1,542 | 1,544.45 |
ACC | 2015-02-02 10:54:00+05:30 | 1,544.45 | 1,544.45 | 1,541.5 | 1,542.4 |
ACC | 2015-02-02 10:57:00+05:30 | 1,542.95 | 1,543.5 | 1,541.05 | 1,541.05 |
ACC | 2015-02-02 11:00:00+05:30 | 1,541.6 | 1,543.8 | 1,540.35 | 1,541.45 |
ACC | 2015-02-02 11:03:00+05:30 | 1,542.3 | 1,542.3 | 1,540 | 1,540.4 |
ACC | 2015-02-02 11:06:00+05:30 | 1,540.4 | 1,542.3 | 1,540.4 | 1,541.65 |
ACC | 2015-02-02 11:09:00+05:30 | 1,541.65 | 1,542 | 1,540.55 | 1,541.5 |
ACC | 2015-02-02 11:12:00+05:30 | 1,541.5 | 1,542.15 | 1,540.3 | 1,540.3 |
ACC | 2015-02-02 11:15:00+05:30 | 1,540.3 | 1,540.8 | 1,540 | 1,540.05 |
ACC | 2015-02-02 11:18:00+05:30 | 1,540.05 | 1,540.95 | 1,540 | 1,540 |
ACC | 2015-02-02 11:21:00+05:30 | 1,540.1 | 1,544.3 | 1,539.5 | 1,540 |
ACC | 2015-02-02 11:24:00+05:30 | 1,540.35 | 1,543.05 | 1,539.95 | 1,541.55 |
ACC | 2015-02-02 11:27:00+05:30 | 1,541.55 | 1,541.6 | 1,540.45 | 1,540.45 |
ACC | 2015-02-02 11:30:00+05:30 | 1,540.55 | 1,541.6 | 1,539 | 1,539 |
ACC | 2015-02-02 11:33:00+05:30 | 1,539 | 1,541 | 1,539 | 1,540 |
ACC | 2015-02-02 11:36:00+05:30 | 1,540 | 1,540 | 1,539.5 | 1,540 |
ACC | 2015-02-02 11:39:00+05:30 | 1,540 | 1,542 | 1,540 | 1,541.35 |
ACC | 2015-02-02 11:42:00+05:30 | 1,541.35 | 1,543.8 | 1,540.65 | 1,541 |
ACC | 2015-02-02 11:45:00+05:30 | 1,541 | 1,541.15 | 1,540 | 1,540 |
ACC | 2015-02-02 11:48:00+05:30 | 1,540 | 1,540.75 | 1,540 | 1,540 |
ACC | 2015-02-02 11:51:00+05:30 | 1,540.15 | 1,540.15 | 1,532.45 | 1,532.45 |
ACC | 2015-02-02 11:54:00+05:30 | 1,532.4 | 1,534.4 | 1,532 | 1,533.55 |
ACC | 2015-02-02 11:57:00+05:30 | 1,533.55 | 1,535.2 | 1,532.7 | 1,533 |
ACC | 2015-02-02 12:00:00+05:30 | 1,533.65 | 1,533.8 | 1,531.55 | 1,531.55 |
ACC | 2015-02-02 12:03:00+05:30 | 1,530 | 1,531.45 | 1,528 | 1,529 |
ACC | 2015-02-02 12:06:00+05:30 | 1,529 | 1,529.3 | 1,523.85 | 1,527.1 |
ACC | 2015-02-02 12:09:00+05:30 | 1,527.7 | 1,528.5 | 1,527.05 | 1,528 |
ACC | 2015-02-02 12:12:00+05:30 | 1,528.45 | 1,528.45 | 1,526 | 1,526 |
ACC | 2015-02-02 12:15:00+05:30 | 1,527 | 1,528.4 | 1,524.15 | 1,525.4 |
ACC | 2015-02-02 12:18:00+05:30 | 1,526.45 | 1,528 | 1,525.65 | 1,528 |
ACC | 2015-02-02 12:21:00+05:30 | 1,527.45 | 1,529 | 1,527.45 | 1,529 |
ACC | 2015-02-02 12:24:00+05:30 | 1,529 | 1,530 | 1,528.2 | 1,529.9 |
ACC | 2015-02-02 12:27:00+05:30 | 1,529.9 | 1,531.2 | 1,529.1 | 1,531.15 |
ACC | 2015-02-02 12:30:00+05:30 | 1,530 | 1,532.7 | 1,530 | 1,531 |
ACC | 2015-02-02 12:33:00+05:30 | 1,531 | 1,532.3 | 1,531 | 1,531.85 |
ACC | 2015-02-02 12:36:00+05:30 | 1,531.85 | 1,532.8 | 1,531.85 | 1,532.6 |
ACC | 2015-02-02 12:39:00+05:30 | 1,532.6 | 1,533.95 | 1,531.05 | 1,533.7 |
ACC | 2015-02-02 12:42:00+05:30 | 1,533.7 | 1,536.05 | 1,530.95 | 1,531.8 |
ACC | 2015-02-02 12:45:00+05:30 | 1,531.8 | 1,535.45 | 1,531.3 | 1,534 |
ACC | 2015-02-02 12:48:00+05:30 | 1,533.1 | 1,534.95 | 1,533.05 | 1,533.6 |
ACC | 2015-02-02 12:51:00+05:30 | 1,533.6 | 1,533.6 | 1,531.35 | 1,531.6 |
ACC | 2015-02-02 12:54:00+05:30 | 1,531.6 | 1,533.3 | 1,531.25 | 1,531.25 |
ACC | 2015-02-02 12:57:00+05:30 | 1,531.25 | 1,533 | 1,530.5 | 1,533 |
ACC | 2015-02-02 13:00:00+05:30 | 1,533 | 1,533 | 1,531.4 | 1,532.95 |
ACC | 2015-02-02 13:03:00+05:30 | 1,532.95 | 1,532.95 | 1,531.6 | 1,531.6 |
ACC | 2015-02-02 13:06:00+05:30 | 1,531.6 | 1,532.95 | 1,531.55 | 1,532.95 |
ACC | 2015-02-02 13:09:00+05:30 | 1,531.75 | 1,534.65 | 1,531.75 | 1,534.5 |
ACC | 2015-02-02 13:12:00+05:30 | 1,534.5 | 1,535 | 1,533.4 | 1,535 |
ACC | 2015-02-02 13:15:00+05:30 | 1,535 | 1,535 | 1,532.2 | 1,533.5 |
ACC | 2015-02-02 13:18:00+05:30 | 1,533.5 | 1,534.4 | 1,533.5 | 1,533.5 |
ACC | 2015-02-02 13:21:00+05:30 | 1,531.65 | 1,533.9 | 1,531.55 | 1,533.85 |
ACC | 2015-02-02 13:24:00+05:30 | 1,532.8 | 1,535.1 | 1,532.75 | 1,535.1 |
ACC | 2015-02-02 13:27:00+05:30 | 1,534.05 | 1,535.35 | 1,533 | 1,535 |
ACC | 2015-02-02 13:30:00+05:30 | 1,535 | 1,540.05 | 1,535 | 1,540.05 |
ACC | 2015-02-02 13:33:00+05:30 | 1,540.05 | 1,542 | 1,539.85 | 1,541 |
ACC | 2015-02-02 13:36:00+05:30 | 1,541 | 1,549.95 | 1,541 | 1,547.55 |
ACC | 2015-02-02 13:39:00+05:30 | 1,547.55 | 1,551.75 | 1,543 | 1,543.05 |
ACC | 2015-02-02 13:42:00+05:30 | 1,543.8 | 1,546.75 | 1,540.8 | 1,541.1 |
ACC | 2015-02-02 13:45:00+05:30 | 1,541.1 | 1,543.05 | 1,540.15 | 1,542.8 |
ACC | 2015-02-02 13:48:00+05:30 | 1,542.8 | 1,546.5 | 1,541.1 | 1,546.4 |
ACC | 2015-02-02 13:51:00+05:30 | 1,546.4 | 1,548.15 | 1,544 | 1,547.7 |
ACC | 2015-02-02 13:54:00+05:30 | 1,547.7 | 1,547.7 | 1,545.2 | 1,546 |
ACC | 2015-02-02 13:57:00+05:30 | 1,545.25 | 1,546.25 | 1,544.25 | 1,545.05 |
ACC | 2015-02-02 14:00:00+05:30 | 1,544.2 | 1,547 | 1,544.2 | 1,547 |
ACC | 2015-02-02 14:03:00+05:30 | 1,547 | 1,550.3 | 1,547 | 1,549 |
ACC | 2015-02-02 14:06:00+05:30 | 1,549 | 1,550.5 | 1,548.15 | 1,550.5 |
ACC | 2015-02-02 14:09:00+05:30 | 1,550.25 | 1,550.5 | 1,547 | 1,547.9 |
ACC | 2015-02-02 14:12:00+05:30 | 1,548.4 | 1,552 | 1,548.4 | 1,552 |