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 | 2015-02-03 13:00:00+05:30 | 1,528.75 | 1,530.8 | 1,528 | 1,530.1 |
ACC | 2015-02-03 13:03:00+05:30 | 1,530 | 1,530 | 1,528.5 | 1,528.5 |
ACC | 2015-02-03 13:06:00+05:30 | 1,528.5 | 1,529 | 1,528.4 | 1,528.9 |
ACC | 2015-02-03 13:09:00+05:30 | 1,528.8 | 1,529.65 | 1,528.75 | 1,529.5 |
ACC | 2015-02-03 13:12:00+05:30 | 1,529.5 | 1,535.85 | 1,528.45 | 1,529.4 |
ACC | 2015-02-03 13:15:00+05:30 | 1,530 | 1,531.85 | 1,522.05 | 1,523.5 |
ACC | 2015-02-03 13:18:00+05:30 | 1,523.5 | 1,523.8 | 1,520.15 | 1,522.15 |
ACC | 2015-02-03 13:21:00+05:30 | 1,522.15 | 1,528.7 | 1,520.2 | 1,521.9 |
ACC | 2015-02-03 13:24:00+05:30 | 1,521.9 | 1,525.6 | 1,521.1 | 1,525 |
ACC | 2015-02-03 13:27:00+05:30 | 1,525 | 1,525 | 1,522.35 | 1,524 |
ACC | 2015-02-03 13:30:00+05:30 | 1,523.6 | 1,526 | 1,523.5 | 1,526 |
ACC | 2015-02-03 13:33:00+05:30 | 1,526 | 1,533.35 | 1,525.45 | 1,533.35 |
ACC | 2015-02-03 13:36:00+05:30 | 1,533.35 | 1,536.8 | 1,532 | 1,533.65 |
ACC | 2015-02-03 13:39:00+05:30 | 1,533.4 | 1,534.85 | 1,533 | 1,534 |
ACC | 2015-02-03 13:42:00+05:30 | 1,533.55 | 1,534.25 | 1,532.25 | 1,533.5 |
ACC | 2015-02-03 13:45:00+05:30 | 1,533.5 | 1,539.3 | 1,531.05 | 1,537.4 |
ACC | 2015-02-03 13:48:00+05:30 | 1,537.4 | 1,538 | 1,534.1 | 1,534.85 |
ACC | 2015-02-03 13:51:00+05:30 | 1,535.2 | 1,537 | 1,533.6 | 1,536.7 |
ACC | 2015-02-03 13:54:00+05:30 | 1,535.9 | 1,539 | 1,535.9 | 1,538.15 |
ACC | 2015-02-03 13:57:00+05:30 | 1,538.15 | 1,538.95 | 1,535.05 | 1,537 |
ACC | 2015-02-03 14:00:00+05:30 | 1,537 | 1,538.95 | 1,537 | 1,538.9 |
ACC | 2015-02-03 14:03:00+05:30 | 1,538.4 | 1,541.75 | 1,538 | 1,540.9 |
ACC | 2015-02-03 14:06:00+05:30 | 1,540 | 1,544.75 | 1,540 | 1,542 |
ACC | 2015-02-03 14:09:00+05:30 | 1,542 | 1,544.75 | 1,541 | 1,542.9 |
ACC | 2015-02-03 14:12:00+05:30 | 1,541.9 | 1,547 | 1,541.9 | 1,546 |
ACC | 2015-02-03 14:15:00+05:30 | 1,545 | 1,555.6 | 1,545 | 1,555.6 |
ACC | 2015-02-03 14:18:00+05:30 | 1,554.4 | 1,568 | 1,554.4 | 1,564.5 |
ACC | 2015-02-03 14:21:00+05:30 | 1,563.4 | 1,569.8 | 1,548.65 | 1,553.9 |
ACC | 2015-02-03 14:24:00+05:30 | 1,555.1 | 1,566.75 | 1,555 | 1,562.8 |
ACC | 2015-02-03 14:27:00+05:30 | 1,562 | 1,566.5 | 1,560 | 1,562 |
ACC | 2015-02-03 14:30:00+05:30 | 1,562 | 1,563.95 | 1,553 | 1,555 |
ACC | 2015-02-03 14:33:00+05:30 | 1,555.7 | 1,555.7 | 1,545 | 1,547.15 |
ACC | 2015-02-03 14:36:00+05:30 | 1,547.85 | 1,547.85 | 1,538.05 | 1,540 |
ACC | 2015-02-03 14:39:00+05:30 | 1,540 | 1,540 | 1,533.05 | 1,534.1 |
ACC | 2015-02-03 14:42:00+05:30 | 1,534 | 1,535 | 1,529.45 | 1,530 |
ACC | 2015-02-03 14:45:00+05:30 | 1,530 | 1,531.5 | 1,522.5 | 1,524.8 |
ACC | 2015-02-03 14:48:00+05:30 | 1,524.8 | 1,526.25 | 1,520.1 | 1,524.35 |
ACC | 2015-02-03 14:51:00+05:30 | 1,524.3 | 1,528 | 1,515.65 | 1,516.9 |
ACC | 2015-02-03 14:54:00+05:30 | 1,516.75 | 1,520.5 | 1,513.35 | 1,513.5 |
ACC | 2015-02-03 14:57:00+05:30 | 1,513 | 1,514.55 | 1,508.4 | 1,512.1 |
ACC | 2015-02-03 15:00:00+05:30 | 1,513 | 1,513.8 | 1,505.1 | 1,510 |
ACC | 2015-02-03 15:03:00+05:30 | 1,510 | 1,513.45 | 1,507.3 | 1,511 |
ACC | 2015-02-03 15:06:00+05:30 | 1,511 | 1,512.55 | 1,506 | 1,508.05 |
ACC | 2015-02-03 15:09:00+05:30 | 1,508.05 | 1,508.9 | 1,499.45 | 1,499.65 |
ACC | 2015-02-03 15:12:00+05:30 | 1,500.35 | 1,507.7 | 1,499.8 | 1,505 |
ACC | 2015-02-03 15:15:00+05:30 | 1,505 | 1,506.5 | 1,499.65 | 1,503 |
ACC | 2015-02-03 15:18:00+05:30 | 1,503 | 1,505 | 1,500.6 | 1,501.55 |
ACC | 2015-02-03 15:21:00+05:30 | 1,501.45 | 1,511 | 1,501.25 | 1,510.2 |
ACC | 2015-02-03 15:24:00+05:30 | 1,510 | 1,517.5 | 1,506 | 1,517.4 |
ACC | 2015-02-03 15:27:00+05:30 | 1,517.4 | 1,519.35 | 1,507.2 | 1,511.95 |
ACC | 2015-02-04 09:15:00+05:30 | 1,512 | 1,516 | 1,509 | 1,509.55 |
ACC | 2015-02-04 09:18:00+05:30 | 1,509.55 | 1,513.7 | 1,508.6 | 1,513.7 |
ACC | 2015-02-04 09:21:00+05:30 | 1,513.7 | 1,523.5 | 1,513.3 | 1,522.95 |
ACC | 2015-02-04 09:24:00+05:30 | 1,521.1 | 1,523.2 | 1,519.5 | 1,521 |
ACC | 2015-02-04 09:27:00+05:30 | 1,521 | 1,521 | 1,516.1 | 1,516.1 |
ACC | 2015-02-04 09:30:00+05:30 | 1,516.1 | 1,520 | 1,514.5 | 1,514.5 |
ACC | 2015-02-04 09:33:00+05:30 | 1,514.5 | 1,516.1 | 1,514.2 | 1,515 |
ACC | 2015-02-04 09:36:00+05:30 | 1,515 | 1,518 | 1,514.95 | 1,517.25 |
ACC | 2015-02-04 09:39:00+05:30 | 1,517.25 | 1,519.95 | 1,517.25 | 1,519.9 |
ACC | 2015-02-04 09:42:00+05:30 | 1,520 | 1,520.55 | 1,516.6 | 1,519.55 |
ACC | 2015-02-04 09:45:00+05:30 | 1,519.55 | 1,520.3 | 1,518.05 | 1,518.35 |
ACC | 2015-02-04 09:48:00+05:30 | 1,518.35 | 1,519.75 | 1,518.1 | 1,519.3 |
ACC | 2015-02-04 09:51:00+05:30 | 1,519.55 | 1,519.55 | 1,515.1 | 1,516.7 |
ACC | 2015-02-04 09:54:00+05:30 | 1,516.7 | 1,516.75 | 1,515.3 | 1,516.75 |
ACC | 2015-02-04 09:57:00+05:30 | 1,516.95 | 1,520 | 1,516.95 | 1,519.7 |
ACC | 2015-02-04 10:00:00+05:30 | 1,518.5 | 1,519 | 1,517.4 | 1,517.5 |
ACC | 2015-02-04 10:03:00+05:30 | 1,518 | 1,518.5 | 1,516.9 | 1,516.95 |
ACC | 2015-02-04 10:06:00+05:30 | 1,516.9 | 1,517 | 1,509.9 | 1,510 |
ACC | 2015-02-04 10:09:00+05:30 | 1,510 | 1,511.5 | 1,504.3 | 1,509.45 |
ACC | 2015-02-04 10:12:00+05:30 | 1,509.45 | 1,509.45 | 1,505 | 1,505.95 |
ACC | 2015-02-04 10:15:00+05:30 | 1,505.95 | 1,506.95 | 1,498.75 | 1,501.6 |
ACC | 2015-02-04 10:18:00+05:30 | 1,501.6 | 1,502 | 1,500.05 | 1,501.6 |
ACC | 2015-02-04 10:21:00+05:30 | 1,501.6 | 1,504.5 | 1,501.35 | 1,504.5 |
ACC | 2015-02-04 10:24:00+05:30 | 1,504.5 | 1,508.65 | 1,503.5 | 1,507.25 |
ACC | 2015-02-04 10:27:00+05:30 | 1,507.25 | 1,512 | 1,506.75 | 1,511.55 |
ACC | 2015-02-04 10:30:00+05:30 | 1,511.55 | 1,513.25 | 1,508 | 1,508.1 |
ACC | 2015-02-04 10:33:00+05:30 | 1,508.1 | 1,513 | 1,508.1 | 1,512.05 |
ACC | 2015-02-04 10:36:00+05:30 | 1,512.05 | 1,514.4 | 1,511.9 | 1,513.6 |
ACC | 2015-02-04 10:39:00+05:30 | 1,513.9 | 1,514.2 | 1,512.5 | 1,512.5 |
ACC | 2015-02-04 10:42:00+05:30 | 1,512.5 | 1,513 | 1,510 | 1,510 |
ACC | 2015-02-04 10:45:00+05:30 | 1,510 | 1,512.65 | 1,509.3 | 1,510.05 |
ACC | 2015-02-04 10:48:00+05:30 | 1,510.05 | 1,510.95 | 1,508.3 | 1,509.15 |
ACC | 2015-02-04 10:51:00+05:30 | 1,509.15 | 1,512 | 1,508.4 | 1,509.1 |
ACC | 2015-02-04 10:54:00+05:30 | 1,509.1 | 1,509.1 | 1,505.05 | 1,506.1 |
ACC | 2015-02-04 10:57:00+05:30 | 1,506.05 | 1,506.25 | 1,503.5 | 1,504 |
ACC | 2015-02-04 11:00:00+05:30 | 1,504 | 1,511 | 1,504 | 1,507.75 |
ACC | 2015-02-04 11:03:00+05:30 | 1,507.75 | 1,512.45 | 1,507 | 1,508.65 |
ACC | 2015-02-04 11:06:00+05:30 | 1,508.65 | 1,513 | 1,508.65 | 1,513 |
ACC | 2015-02-04 11:09:00+05:30 | 1,512.5 | 1,514 | 1,509.35 | 1,510 |
ACC | 2015-02-04 11:12:00+05:30 | 1,510 | 1,510.5 | 1,508.85 | 1,510.5 |
ACC | 2015-02-04 11:15:00+05:30 | 1,510.5 | 1,510.5 | 1,508.05 | 1,508.75 |
ACC | 2015-02-04 11:18:00+05:30 | 1,508.75 | 1,510 | 1,508 | 1,508 |
ACC | 2015-02-04 11:21:00+05:30 | 1,508 | 1,510 | 1,507.4 | 1,509.45 |
ACC | 2015-02-04 11:24:00+05:30 | 1,509.45 | 1,510 | 1,507.15 | 1,509.6 |
ACC | 2015-02-04 11:27:00+05:30 | 1,509.6 | 1,510 | 1,506.4 | 1,509.55 |
ACC | 2015-02-04 11:30:00+05:30 | 1,509.55 | 1,510.5 | 1,509.05 | 1,510.5 |
ACC | 2015-02-04 11:33:00+05:30 | 1,510 | 1,510 | 1,509.4 | 1,509.65 |
ACC | 2015-02-04 11:36:00+05:30 | 1,509.65 | 1,510.5 | 1,508 | 1,508.3 |
ACC | 2015-02-04 11:39:00+05:30 | 1,508.3 | 1,510 | 1,508.3 | 1,509.4 |
ACC | 2015-02-04 11:42:00+05:30 | 1,509.4 | 1,510 | 1,508.6 | 1,509.5 |