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 14:15:00+05:30 | 1,551.8 | 1,553.4 | 1,548.8 | 1,549.85 |
ACC | 2015-02-02 14:18:00+05:30 | 1,548.8 | 1,548.8 | 1,545.5 | 1,547.9 |
ACC | 2015-02-02 14:21:00+05:30 | 1,547.4 | 1,547.85 | 1,536.7 | 1,538.8 |
ACC | 2015-02-02 14:24:00+05:30 | 1,538.8 | 1,539 | 1,534.6 | 1,534.6 |
ACC | 2015-02-02 14:27:00+05:30 | 1,534.6 | 1,534.85 | 1,528.35 | 1,528.5 |
ACC | 2015-02-02 14:30:00+05:30 | 1,528.5 | 1,529.95 | 1,526.05 | 1,529.95 |
ACC | 2015-02-02 14:33:00+05:30 | 1,529.95 | 1,529.95 | 1,525.1 | 1,525.1 |
ACC | 2015-02-02 14:36:00+05:30 | 1,526 | 1,528 | 1,516 | 1,516.6 |
ACC | 2015-02-02 14:39:00+05:30 | 1,516.6 | 1,526.5 | 1,516.6 | 1,524.65 |
ACC | 2015-02-02 14:42:00+05:30 | 1,525.2 | 1,526.7 | 1,521 | 1,521.55 |
ACC | 2015-02-02 14:45:00+05:30 | 1,520.65 | 1,522.9 | 1,519.8 | 1,519.8 |
ACC | 2015-02-02 14:48:00+05:30 | 1,519.8 | 1,522 | 1,516.25 | 1,518.2 |
ACC | 2015-02-02 14:51:00+05:30 | 1,518.4 | 1,525 | 1,518.4 | 1,525 |
ACC | 2015-02-02 14:54:00+05:30 | 1,525 | 1,528 | 1,524.55 | 1,526.5 |
ACC | 2015-02-02 14:57:00+05:30 | 1,527.05 | 1,529 | 1,525 | 1,525.85 |
ACC | 2015-02-02 15:00:00+05:30 | 1,525.35 | 1,527.85 | 1,525.35 | 1,526.5 |
ACC | 2015-02-02 15:03:00+05:30 | 1,526.5 | 1,526.9 | 1,525.5 | 1,526.9 |
ACC | 2015-02-02 15:06:00+05:30 | 1,526.95 | 1,530 | 1,526.95 | 1,529.45 |
ACC | 2015-02-02 15:09:00+05:30 | 1,529.45 | 1,531 | 1,529 | 1,530.4 |
ACC | 2015-02-02 15:12:00+05:30 | 1,530.4 | 1,530.85 | 1,529 | 1,529.45 |
ACC | 2015-02-02 15:15:00+05:30 | 1,528.7 | 1,529.9 | 1,524.5 | 1,524.7 |
ACC | 2015-02-02 15:18:00+05:30 | 1,524.7 | 1,527 | 1,524.55 | 1,526.35 |
ACC | 2015-02-02 15:21:00+05:30 | 1,526.35 | 1,528.4 | 1,526.2 | 1,527.6 |
ACC | 2015-02-02 15:24:00+05:30 | 1,528 | 1,528.25 | 1,522 | 1,522.9 |
ACC | 2015-02-02 15:27:00+05:30 | 1,522.3 | 1,525.05 | 1,513.15 | 1,515.3 |
ACC | 2015-02-03 09:15:00+05:30 | 1,515 | 1,526.55 | 1,512.25 | 1,522.05 |
ACC | 2015-02-03 09:18:00+05:30 | 1,522.05 | 1,525 | 1,520.1 | 1,524.8 |
ACC | 2015-02-03 09:21:00+05:30 | 1,524.8 | 1,524.8 | 1,518.65 | 1,519 |
ACC | 2015-02-03 09:24:00+05:30 | 1,519.2 | 1,520 | 1,515.7 | 1,515.75 |
ACC | 2015-02-03 09:27:00+05:30 | 1,515.75 | 1,516 | 1,509.7 | 1,514.4 |
ACC | 2015-02-03 09:30:00+05:30 | 1,514.4 | 1,519.8 | 1,514.1 | 1,518.6 |
ACC | 2015-02-03 09:33:00+05:30 | 1,518.6 | 1,519.8 | 1,516.9 | 1,518.65 |
ACC | 2015-02-03 09:36:00+05:30 | 1,518.65 | 1,522.7 | 1,517.95 | 1,522.7 |
ACC | 2015-02-03 09:39:00+05:30 | 1,522.7 | 1,531.9 | 1,522.7 | 1,530 |
ACC | 2015-02-03 09:42:00+05:30 | 1,530 | 1,537.65 | 1,525 | 1,530.3 |
ACC | 2015-02-03 09:45:00+05:30 | 1,530.3 | 1,531.15 | 1,528 | 1,528.05 |
ACC | 2015-02-03 09:48:00+05:30 | 1,528.05 | 1,530 | 1,527.25 | 1,527.25 |
ACC | 2015-02-03 09:51:00+05:30 | 1,526.3 | 1,526.5 | 1,516.7 | 1,520 |
ACC | 2015-02-03 09:54:00+05:30 | 1,520.55 | 1,522.7 | 1,516.3 | 1,516.3 |
ACC | 2015-02-03 09:57:00+05:30 | 1,516.3 | 1,522 | 1,516.2 | 1,521.8 |
ACC | 2015-02-03 10:00:00+05:30 | 1,521.8 | 1,521.8 | 1,518.6 | 1,520 |
ACC | 2015-02-03 10:03:00+05:30 | 1,520 | 1,522 | 1,519.95 | 1,521.6 |
ACC | 2015-02-03 10:06:00+05:30 | 1,521.9 | 1,521.9 | 1,519.3 | 1,520.55 |
ACC | 2015-02-03 10:09:00+05:30 | 1,520.55 | 1,524 | 1,520.55 | 1,523.05 |
ACC | 2015-02-03 10:12:00+05:30 | 1,523.05 | 1,524.95 | 1,523.05 | 1,524.65 |
ACC | 2015-02-03 10:15:00+05:30 | 1,524.65 | 1,524.85 | 1,521.25 | 1,522.75 |
ACC | 2015-02-03 10:18:00+05:30 | 1,522.75 | 1,524.4 | 1,520.05 | 1,524.4 |
ACC | 2015-02-03 10:21:00+05:30 | 1,524.5 | 1,526.5 | 1,524.05 | 1,526.5 |
ACC | 2015-02-03 10:24:00+05:30 | 1,526.5 | 1,527.35 | 1,523.8 | 1,525 |
ACC | 2015-02-03 10:27:00+05:30 | 1,525 | 1,527.45 | 1,524.3 | 1,527.3 |
ACC | 2015-02-03 10:30:00+05:30 | 1,527.5 | 1,528.4 | 1,526.65 | 1,527.2 |
ACC | 2015-02-03 10:33:00+05:30 | 1,527.2 | 1,531.9 | 1,527.2 | 1,531 |
ACC | 2015-02-03 10:36:00+05:30 | 1,531 | 1,534 | 1,530.5 | 1,532 |
ACC | 2015-02-03 10:39:00+05:30 | 1,532 | 1,536 | 1,531.75 | 1,535 |
ACC | 2015-02-03 10:42:00+05:30 | 1,536.3 | 1,537.8 | 1,534.55 | 1,537 |
ACC | 2015-02-03 10:45:00+05:30 | 1,537 | 1,538 | 1,535.95 | 1,536.35 |
ACC | 2015-02-03 10:48:00+05:30 | 1,536.35 | 1,536.9 | 1,534 | 1,534 |
ACC | 2015-02-03 10:51:00+05:30 | 1,534.15 | 1,537.95 | 1,534 | 1,537.95 |
ACC | 2015-02-03 10:54:00+05:30 | 1,537.95 | 1,537.95 | 1,534.4 | 1,535.4 |
ACC | 2015-02-03 10:57:00+05:30 | 1,535.4 | 1,536.3 | 1,532.05 | 1,533.2 |
ACC | 2015-02-03 11:00:00+05:30 | 1,533.2 | 1,535 | 1,526.7 | 1,534.05 |
ACC | 2015-02-03 11:03:00+05:30 | 1,533.45 | 1,534.85 | 1,530.3 | 1,531.2 |
ACC | 2015-02-03 11:06:00+05:30 | 1,531.2 | 1,532 | 1,529.2 | 1,531 |
ACC | 2015-02-03 11:09:00+05:30 | 1,531 | 1,534 | 1,531 | 1,533.3 |
ACC | 2015-02-03 11:12:00+05:30 | 1,533.3 | 1,536.95 | 1,533.3 | 1,536.55 |
ACC | 2015-02-03 11:15:00+05:30 | 1,536.55 | 1,536.95 | 1,535 | 1,535.4 |
ACC | 2015-02-03 11:18:00+05:30 | 1,535.4 | 1,535.95 | 1,531 | 1,531.2 |
ACC | 2015-02-03 11:21:00+05:30 | 1,531.2 | 1,537.7 | 1,529.9 | 1,537 |
ACC | 2015-02-03 11:24:00+05:30 | 1,537 | 1,537.65 | 1,536 | 1,536.15 |
ACC | 2015-02-03 11:27:00+05:30 | 1,536.15 | 1,537.95 | 1,536.15 | 1,537.1 |
ACC | 2015-02-03 11:30:00+05:30 | 1,537.1 | 1,537.95 | 1,536.55 | 1,537.6 |
ACC | 2015-02-03 11:33:00+05:30 | 1,537.6 | 1,539.95 | 1,537.1 | 1,538.3 |
ACC | 2015-02-03 11:36:00+05:30 | 1,537.7 | 1,539.95 | 1,537.7 | 1,539.45 |
ACC | 2015-02-03 11:39:00+05:30 | 1,539.6 | 1,539.95 | 1,538.05 | 1,539.1 |
ACC | 2015-02-03 11:42:00+05:30 | 1,539 | 1,539.95 | 1,538.1 | 1,538.8 |
ACC | 2015-02-03 11:45:00+05:30 | 1,539.8 | 1,544.95 | 1,539.2 | 1,544 |
ACC | 2015-02-03 11:48:00+05:30 | 1,543.35 | 1,543.35 | 1,531 | 1,532.95 |
ACC | 2015-02-03 11:51:00+05:30 | 1,532.95 | 1,540 | 1,532.95 | 1,538 |
ACC | 2015-02-03 11:54:00+05:30 | 1,538 | 1,539 | 1,536 | 1,536.8 |
ACC | 2015-02-03 11:57:00+05:30 | 1,536.8 | 1,540.2 | 1,535.2 | 1,539.15 |
ACC | 2015-02-03 12:00:00+05:30 | 1,539.15 | 1,539.15 | 1,537.15 | 1,537.8 |
ACC | 2015-02-03 12:03:00+05:30 | 1,537.8 | 1,538.5 | 1,531.9 | 1,533.6 |
ACC | 2015-02-03 12:06:00+05:30 | 1,535 | 1,535 | 1,526.5 | 1,526.5 |
ACC | 2015-02-03 12:09:00+05:30 | 1,527.5 | 1,534.5 | 1,526.05 | 1,533.35 |
ACC | 2015-02-03 12:12:00+05:30 | 1,533.6 | 1,533.6 | 1,526.55 | 1,527.75 |
ACC | 2015-02-03 12:15:00+05:30 | 1,527.75 | 1,527.75 | 1,525.1 | 1,525.95 |
ACC | 2015-02-03 12:18:00+05:30 | 1,526 | 1,526 | 1,524.05 | 1,525.65 |
ACC | 2015-02-03 12:21:00+05:30 | 1,524.85 | 1,527.45 | 1,524.1 | 1,527 |
ACC | 2015-02-03 12:24:00+05:30 | 1,527.35 | 1,534.65 | 1,527.25 | 1,532.9 |
ACC | 2015-02-03 12:27:00+05:30 | 1,532.9 | 1,532.9 | 1,527.9 | 1,528.9 |
ACC | 2015-02-03 12:30:00+05:30 | 1,528.9 | 1,529.6 | 1,526 | 1,526.35 |
ACC | 2015-02-03 12:33:00+05:30 | 1,526.35 | 1,527.1 | 1,525.1 | 1,525.6 |
ACC | 2015-02-03 12:36:00+05:30 | 1,525.6 | 1,529 | 1,525.6 | 1,527.4 |
ACC | 2015-02-03 12:39:00+05:30 | 1,527.4 | 1,529 | 1,527.4 | 1,529 |
ACC | 2015-02-03 12:42:00+05:30 | 1,529.05 | 1,531 | 1,529.05 | 1,531 |
ACC | 2015-02-03 12:45:00+05:30 | 1,531 | 1,533 | 1,525.95 | 1,525.95 |
ACC | 2015-02-03 12:48:00+05:30 | 1,526.4 | 1,536.3 | 1,525.7 | 1,532.4 |
ACC | 2015-02-03 12:51:00+05:30 | 1,532.3 | 1,533.8 | 1,528 | 1,529.9 |
ACC | 2015-02-03 12:54:00+05:30 | 1,529.9 | 1,530.9 | 1,528.3 | 1,529 |
ACC | 2015-02-03 12:57:00+05:30 | 1,529 | 1,529.55 | 1,528.2 | 1,528.75 |