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 | 2015-02-04 11:45:00+05:30 | 1,510 | 1,511 | 1,508.6 | 1,509.65 |
ACC | 2015-02-04 11:48:00+05:30 | 1,509.65 | 1,510 | 1,509.15 | 1,510 |
ACC | 2015-02-04 11:51:00+05:30 | 1,510 | 1,511.2 | 1,509.5 | 1,511.2 |
ACC | 2015-02-04 11:54:00+05:30 | 1,511.2 | 1,515 | 1,510.6 | 1,510.6 |
ACC | 2015-02-04 11:57:00+05:30 | 1,512.65 | 1,512.65 | 1,508.25 | 1,510 |
ACC | 2015-02-04 12:00:00+05:30 | 1,509.15 | 1,512.15 | 1,504 | 1,511.1 |
ACC | 2015-02-04 12:03:00+05:30 | 1,512.65 | 1,512.65 | 1,509.15 | 1,509.75 |
ACC | 2015-02-04 12:06:00+05:30 | 1,509.75 | 1,509.95 | 1,506.4 | 1,506.45 |
ACC | 2015-02-04 12:09:00+05:30 | 1,507.3 | 1,508.65 | 1,505.5 | 1,507.25 |
ACC | 2015-02-04 12:12:00+05:30 | 1,508 | 1,509.3 | 1,507.05 | 1,507.1 |
ACC | 2015-02-04 12:15:00+05:30 | 1,507.1 | 1,508 | 1,504.5 | 1,505.75 |
ACC | 2015-02-04 12:18:00+05:30 | 1,505.75 | 1,507.9 | 1,504.65 | 1,507.65 |
ACC | 2015-02-04 12:21:00+05:30 | 1,507.8 | 1,510 | 1,507.8 | 1,508.25 |
ACC | 2015-02-04 12:24:00+05:30 | 1,508.25 | 1,509.8 | 1,508.05 | 1,509.8 |
ACC | 2015-02-04 12:27:00+05:30 | 1,509.8 | 1,510.4 | 1,509 | 1,509 |
ACC | 2015-02-04 12:30:00+05:30 | 1,508.8 | 1,509.3 | 1,507 | 1,509.3 |
ACC | 2015-02-04 12:33:00+05:30 | 1,509.3 | 1,509.9 | 1,507.45 | 1,508.15 |
ACC | 2015-02-04 12:36:00+05:30 | 1,508.15 | 1,508.6 | 1,506.9 | 1,507.9 |
ACC | 2015-02-04 12:39:00+05:30 | 1,507.9 | 1,510.5 | 1,507.65 | 1,509.75 |
ACC | 2015-02-04 12:42:00+05:30 | 1,509.75 | 1,510 | 1,509 | 1,509.75 |
ACC | 2015-02-04 12:45:00+05:30 | 1,509.75 | 1,510 | 1,508.05 | 1,508.1 |
ACC | 2015-02-04 12:48:00+05:30 | 1,507.65 | 1,510 | 1,506.8 | 1,506.8 |
ACC | 2015-02-04 12:51:00+05:30 | 1,506.8 | 1,508.8 | 1,506.5 | 1,507.85 |
ACC | 2015-02-04 12:54:00+05:30 | 1,507.9 | 1,509.95 | 1,507.9 | 1,509.65 |
ACC | 2015-02-04 12:57:00+05:30 | 1,509.65 | 1,510.5 | 1,509.05 | 1,509.05 |
ACC | 2015-02-04 13:00:00+05:30 | 1,509.05 | 1,510.4 | 1,508.8 | 1,508.8 |
ACC | 2015-02-04 13:03:00+05:30 | 1,508 | 1,510.5 | 1,508 | 1,509.85 |
ACC | 2015-02-04 13:06:00+05:30 | 1,508.8 | 1,510.5 | 1,503.55 | 1,503.55 |
ACC | 2015-02-04 13:09:00+05:30 | 1,503.55 | 1,509 | 1,503.55 | 1,509 |
ACC | 2015-02-04 13:12:00+05:30 | 1,509 | 1,511 | 1,505.65 | 1,511 |
ACC | 2015-02-04 13:15:00+05:30 | 1,511 | 1,511.25 | 1,509.1 | 1,509.6 |
ACC | 2015-02-04 13:18:00+05:30 | 1,509.6 | 1,510.05 | 1,508.55 | 1,509 |
ACC | 2015-02-04 13:21:00+05:30 | 1,509 | 1,510.95 | 1,505.65 | 1,507.25 |
ACC | 2015-02-04 13:24:00+05:30 | 1,507.25 | 1,508.7 | 1,507 | 1,508.2 |
ACC | 2015-02-04 13:27:00+05:30 | 1,508.2 | 1,508.75 | 1,507.6 | 1,507.75 |
ACC | 2015-02-04 13:30:00+05:30 | 1,507.75 | 1,510 | 1,507.75 | 1,508 |
ACC | 2015-02-04 13:33:00+05:30 | 1,508 | 1,508.5 | 1,507 | 1,507 |
ACC | 2015-02-04 13:36:00+05:30 | 1,507 | 1,507 | 1,500.25 | 1,500.25 |
ACC | 2015-02-04 13:39:00+05:30 | 1,500.25 | 1,501.85 | 1,500.2 | 1,500.85 |
ACC | 2015-02-04 13:42:00+05:30 | 1,500.85 | 1,505 | 1,500.85 | 1,505 |
ACC | 2015-02-04 13:45:00+05:30 | 1,505 | 1,507 | 1,504.75 | 1,505.7 |
ACC | 2015-02-04 13:48:00+05:30 | 1,505.7 | 1,508 | 1,504.6 | 1,506.65 |
ACC | 2015-02-04 13:51:00+05:30 | 1,506.65 | 1,509 | 1,506.65 | 1,508.8 |
ACC | 2015-02-04 13:54:00+05:30 | 1,508.75 | 1,509.95 | 1,508.2 | 1,508.8 |
ACC | 2015-02-04 13:57:00+05:30 | 1,508.8 | 1,509.6 | 1,507 | 1,508.5 |
ACC | 2015-02-04 14:00:00+05:30 | 1,508.5 | 1,509.65 | 1,508.2 | 1,508.2 |
ACC | 2015-02-04 14:03:00+05:30 | 1,508.2 | 1,509.75 | 1,508.05 | 1,509.75 |
ACC | 2015-02-04 14:06:00+05:30 | 1,509.75 | 1,514 | 1,507.3 | 1,514 |
ACC | 2015-02-04 14:09:00+05:30 | 1,514.05 | 1,514.05 | 1,510.8 | 1,511.45 |
ACC | 2015-02-04 14:12:00+05:30 | 1,511.45 | 1,511.65 | 1,509.25 | 1,510.05 |
ACC | 2015-02-04 14:15:00+05:30 | 1,510.05 | 1,511 | 1,509.2 | 1,511 |
ACC | 2015-02-04 14:18:00+05:30 | 1,511.55 | 1,511.6 | 1,510.05 | 1,510.1 |
ACC | 2015-02-04 14:21:00+05:30 | 1,510.1 | 1,512 | 1,509.5 | 1,511.55 |
ACC | 2015-02-04 14:24:00+05:30 | 1,511.55 | 1,511.9 | 1,510.1 | 1,510.6 |
ACC | 2015-02-04 14:27:00+05:30 | 1,510.6 | 1,512.3 | 1,508.75 | 1,509.6 |
ACC | 2015-02-04 14:30:00+05:30 | 1,509.6 | 1,511.2 | 1,505.5 | 1,505.5 |
ACC | 2015-02-04 14:33:00+05:30 | 1,505.5 | 1,510.05 | 1,505.5 | 1,509.45 |
ACC | 2015-02-04 14:36:00+05:30 | 1,509.5 | 1,510 | 1,508.05 | 1,510 |
ACC | 2015-02-04 14:39:00+05:30 | 1,510 | 1,510.95 | 1,509.4 | 1,509.5 |
ACC | 2015-02-04 14:42:00+05:30 | 1,509.5 | 1,510.5 | 1,509.5 | 1,509.8 |
ACC | 2015-02-04 14:45:00+05:30 | 1,510 | 1,510 | 1,509 | 1,509.1 |
ACC | 2015-02-04 14:48:00+05:30 | 1,509.1 | 1,509.1 | 1,506.8 | 1,506.8 |
ACC | 2015-02-04 14:51:00+05:30 | 1,508 | 1,509.15 | 1,504.45 | 1,505 |
ACC | 2015-02-04 14:54:00+05:30 | 1,505.25 | 1,506 | 1,504.05 | 1,504.8 |
ACC | 2015-02-04 14:57:00+05:30 | 1,504.9 | 1,505.85 | 1,504.1 | 1,504.1 |
ACC | 2015-02-04 15:00:00+05:30 | 1,505 | 1,505 | 1,500.5 | 1,500.7 |
ACC | 2015-02-04 15:03:00+05:30 | 1,500.7 | 1,504.35 | 1,500.7 | 1,502 |
ACC | 2015-02-04 15:06:00+05:30 | 1,501.2 | 1,502.6 | 1,499.8 | 1,501 |
ACC | 2015-02-04 15:09:00+05:30 | 1,501 | 1,502 | 1,500.3 | 1,501.5 |
ACC | 2015-02-04 15:12:00+05:30 | 1,501.5 | 1,502 | 1,499.5 | 1,500.15 |
ACC | 2015-02-04 15:15:00+05:30 | 1,499.5 | 1,500 | 1,496.2 | 1,497.55 |
ACC | 2015-02-04 15:18:00+05:30 | 1,497.55 | 1,500.95 | 1,494.05 | 1,494.05 |
ACC | 2015-02-04 15:21:00+05:30 | 1,494.05 | 1,494.75 | 1,490 | 1,491.05 |
ACC | 2015-02-04 15:24:00+05:30 | 1,491.05 | 1,492.5 | 1,490.5 | 1,491.7 |
ACC | 2015-02-04 15:27:00+05:30 | 1,491.7 | 1,493.4 | 1,490 | 1,490 |
ACC | 2015-02-05 09:15:00+05:30 | 1,494 | 1,501 | 1,487 | 1,497.65 |
ACC | 2015-02-05 09:18:00+05:30 | 1,497.65 | 1,499.95 | 1,497.55 | 1,499.9 |
ACC | 2015-02-05 09:21:00+05:30 | 1,499.9 | 1,503.25 | 1,498.75 | 1,502.35 |
ACC | 2015-02-05 09:24:00+05:30 | 1,502.35 | 1,504.8 | 1,499.85 | 1,500.5 |
ACC | 2015-02-05 09:27:00+05:30 | 1,500.5 | 1,502 | 1,498 | 1,498 |
ACC | 2015-02-05 09:30:00+05:30 | 1,498 | 1,499.3 | 1,497.45 | 1,498 |
ACC | 2015-02-05 09:33:00+05:30 | 1,498 | 1,498 | 1,493 | 1,493.95 |
ACC | 2015-02-05 09:36:00+05:30 | 1,493.95 | 1,494 | 1,489.5 | 1,492.5 |
ACC | 2015-02-05 09:39:00+05:30 | 1,492.5 | 1,494.95 | 1,491.75 | 1,494.95 |
ACC | 2015-02-05 09:42:00+05:30 | 1,494.95 | 1,498.65 | 1,494.95 | 1,497.15 |
ACC | 2015-02-05 09:45:00+05:30 | 1,497.15 | 1,497.7 | 1,495.85 | 1,496.6 |
ACC | 2015-02-05 09:48:00+05:30 | 1,496.6 | 1,496.85 | 1,495.15 | 1,495.15 |
ACC | 2015-02-05 09:51:00+05:30 | 1,495.95 | 1,495.95 | 1,492.55 | 1,492.6 |
ACC | 2015-02-05 09:54:00+05:30 | 1,492.6 | 1,492.8 | 1,491.25 | 1,492.5 |
ACC | 2015-02-05 09:57:00+05:30 | 1,492.75 | 1,496.6 | 1,492.75 | 1,494.9 |
ACC | 2015-02-05 10:00:00+05:30 | 1,494.9 | 1,498 | 1,493.85 | 1,498 |
ACC | 2015-02-05 10:03:00+05:30 | 1,498 | 1,498 | 1,495.85 | 1,496.95 |
ACC | 2015-02-05 10:06:00+05:30 | 1,497 | 1,497 | 1,495.85 | 1,496.1 |
ACC | 2015-02-05 10:09:00+05:30 | 1,496.5 | 1,507 | 1,495.85 | 1,504 |
ACC | 2015-02-05 10:12:00+05:30 | 1,504 | 1,508.65 | 1,503.25 | 1,508.5 |
ACC | 2015-02-05 10:15:00+05:30 | 1,508.95 | 1,509.95 | 1,506.25 | 1,507.5 |
ACC | 2015-02-05 10:18:00+05:30 | 1,507.55 | 1,509 | 1,506 | 1,508.6 |
ACC | 2015-02-05 10:21:00+05:30 | 1,508.5 | 1,508.5 | 1,506 | 1,506 |
ACC | 2015-02-05 10:24:00+05:30 | 1,506 | 1,506.6 | 1,501.2 | 1,504.4 |
ACC | 2015-02-05 10:27:00+05:30 | 1,504.5 | 1,508 | 1,503.85 | 1,505.65 |