Tiru8055/NSE_top100_OHLC_3min_tf · Datasets at Hugging Face

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	2015-02-05 10:30:00+05:30	1,505.65	1,505.65	1,503.05	1,503.95
ACC	2015-02-05 10:33:00+05:30	1,504.65	1,507.3	1,503.55	1,505.3
ACC	2015-02-05 10:36:00+05:30	1,505.6	1,508.05	1,505.1	1,505.8
ACC	2015-02-05 10:39:00+05:30	1,506	1,506.9	1,504.65	1,505.4
ACC	2015-02-05 10:42:00+05:30	1,505.35	1,507	1,504.65	1,506.65
ACC	2015-02-05 10:45:00+05:30	1,507	1,508	1,506.05	1,506.05
ACC	2015-02-05 10:48:00+05:30	1,506.4	1,506.8	1,505.55	1,505.55
ACC	2015-02-05 10:51:00+05:30	1,505.95	1,509	1,504.7	1,509
ACC	2015-02-05 10:54:00+05:30	1,508.9	1,508.9	1,508.1	1,508.8
ACC	2015-02-05 10:57:00+05:30	1,508.85	1,509.65	1,508.5	1,508.5
ACC	2015-02-05 11:00:00+05:30	1,509.4	1,512.35	1,508.5	1,509.5
ACC	2015-02-05 11:03:00+05:30	1,509.75	1,509.75	1,506.55	1,509
ACC	2015-02-05 11:06:00+05:30	1,509.2	1,510.95	1,508.95	1,510.95
ACC	2015-02-05 11:09:00+05:30	1,510.2	1,511.75	1,510.2	1,511
ACC	2015-02-05 11:12:00+05:30	1,511.3	1,514	1,511	1,513.6
ACC	2015-02-05 11:15:00+05:30	1,513.6	1,513.9	1,510.3	1,513
ACC	2015-02-05 11:18:00+05:30	1,513.7	1,514.5	1,513	1,514.1
ACC	2015-02-05 11:21:00+05:30	1,514.1	1,516	1,513.75	1,515.1
ACC	2015-02-05 11:24:00+05:30	1,515.95	1,516.55	1,514.45	1,515.6
ACC	2015-02-05 11:27:00+05:30	1,516.9	1,519.05	1,516.65	1,516.65
ACC	2015-02-05 11:30:00+05:30	1,517	1,517.2	1,514.1	1,514.95
ACC	2015-02-05 11:33:00+05:30	1,515	1,515	1,513.25	1,513.3
ACC	2015-02-05 11:36:00+05:30	1,514.25	1,514.5	1,513	1,513.8
ACC	2015-02-05 11:39:00+05:30	1,513.8	1,514.45	1,513.8	1,514
ACC	2015-02-05 11:42:00+05:30	1,514	1,514.6	1,513.25	1,513.5
ACC	2015-02-05 11:45:00+05:30	1,513.5	1,514.8	1,513.25	1,514
ACC	2015-02-05 11:48:00+05:30	1,514	1,514.95	1,514	1,514.8
ACC	2015-02-05 11:51:00+05:30	1,514.95	1,515.65	1,513.25	1,513.3
ACC	2015-02-05 11:54:00+05:30	1,514	1,515	1,513.4	1,514.9
ACC	2015-02-05 11:57:00+05:30	1,514.9	1,515.65	1,514.75	1,515.1
ACC	2015-02-05 12:00:00+05:30	1,515.1	1,515.5	1,514.6	1,515.5
ACC	2015-02-05 12:03:00+05:30	1,515.5	1,518.65	1,515.5	1,517.5
ACC	2015-02-05 12:06:00+05:30	1,517.5	1,518.2	1,511.4	1,512.9
ACC	2015-02-05 12:09:00+05:30	1,513.4	1,516.5	1,511.5	1,511.5
ACC	2015-02-05 12:12:00+05:30	1,512	1,513.95	1,511.5	1,512
ACC	2015-02-05 12:15:00+05:30	1,512.05	1,513.7	1,512.05	1,512.75
ACC	2015-02-05 12:18:00+05:30	1,512.75	1,513.6	1,512.1	1,513
ACC	2015-02-05 12:21:00+05:30	1,513.2	1,513.9	1,512.4	1,513.25
ACC	2015-02-05 12:24:00+05:30	1,513.25	1,515	1,513.25	1,514.5
ACC	2015-02-05 12:27:00+05:30	1,515	1,517.2	1,514.5	1,515.6
ACC	2015-02-05 12:30:00+05:30	1,516	1,516.85	1,515	1,516.2
ACC	2015-02-05 12:33:00+05:30	1,516.2	1,516.4	1,514.95	1,515.65
ACC	2015-02-05 12:36:00+05:30	1,515.65	1,518.95	1,515.25	1,517.75
ACC	2015-02-05 12:39:00+05:30	1,517.95	1,521.9	1,517.85	1,521.9
ACC	2015-02-05 12:42:00+05:30	1,521.4	1,525	1,520.15	1,524
ACC	2015-02-05 12:45:00+05:30	1,524	1,525.95	1,522.5	1,524.5
ACC	2015-02-05 12:48:00+05:30	1,524.5	1,525.8	1,522.55	1,523.9
ACC	2015-02-05 12:51:00+05:30	1,524	1,524.9	1,522.45	1,523.55
ACC	2015-02-05 12:54:00+05:30	1,523.55	1,525.1	1,523.05	1,524.4
ACC	2015-02-05 12:57:00+05:30	1,523.7	1,524	1,522.5	1,523.4
ACC	2015-02-05 13:00:00+05:30	1,523.4	1,524	1,523	1,523.05
ACC	2015-02-05 13:03:00+05:30	1,523.2	1,523.8	1,521.15	1,521.15
ACC	2015-02-05 13:06:00+05:30	1,522.4	1,522.65	1,521.15	1,522.3
ACC	2015-02-05 13:09:00+05:30	1,521.15	1,522.6	1,521.15	1,522.4
ACC	2015-02-05 13:12:00+05:30	1,522.4	1,524.3	1,522.4	1,524.2
ACC	2015-02-05 13:15:00+05:30	1,524.65	1,525.95	1,523.75	1,525.5
ACC	2015-02-05 13:18:00+05:30	1,525.5	1,526.65	1,524	1,524.55
ACC	2015-02-05 13:21:00+05:30	1,524.55	1,530	1,523	1,523.05
ACC	2015-02-05 13:24:00+05:30	1,524.3	1,524.7	1,518.5	1,522.75
ACC	2015-02-05 13:27:00+05:30	1,522.1	1,524.6	1,521	1,523.25
ACC	2015-02-05 13:30:00+05:30	1,523.2	1,525.7	1,521.9	1,522.55
ACC	2015-02-05 13:33:00+05:30	1,522.55	1,523.5	1,522.3	1,522.35
ACC	2015-02-05 13:36:00+05:30	1,522.35	1,523.25	1,520	1,520.25
ACC	2015-02-05 13:39:00+05:30	1,521.2	1,524.6	1,520.05	1,522.5
ACC	2015-02-05 13:42:00+05:30	1,522.95	1,523.7	1,519.5	1,520.25
ACC	2015-02-05 13:45:00+05:30	1,520.25	1,522.7	1,519.3	1,521.95
ACC	2015-02-05 13:48:00+05:30	1,521.95	1,522.65	1,519.3	1,519.5
ACC	2015-02-05 13:51:00+05:30	1,519.5	1,520.5	1,519.25	1,519.25
ACC	2015-02-05 13:54:00+05:30	1,519.2	1,520	1,518.15	1,518.5
ACC	2015-02-05 13:57:00+05:30	1,519.4	1,520.85	1,518.6	1,519.95
ACC	2015-02-05 14:00:00+05:30	1,519.95	1,524.95	1,519.95	1,524.2
ACC	2015-02-05 14:03:00+05:30	1,524.2	1,525	1,523.2	1,523.5
ACC	2015-02-05 14:06:00+05:30	1,523.2	1,523.9	1,507.1	1,514
ACC	2015-02-05 14:09:00+05:30	1,515.95	1,518	1,511.35	1,516.5
ACC	2015-02-05 14:12:00+05:30	1,516.5	1,518	1,514.4	1,514.5
ACC	2015-02-05 14:15:00+05:30	1,514.3	1,519.75	1,514.3	1,519.65
ACC	2015-02-05 14:18:00+05:30	1,519.65	1,521.9	1,518.85	1,520.7
ACC	2015-02-05 14:21:00+05:30	1,521	1,521	1,520	1,520.9
ACC	2015-02-05 14:24:00+05:30	1,520.9	1,522.95	1,520.15	1,521.55
ACC	2015-02-05 14:27:00+05:30	1,521.55	1,524	1,521.05	1,523
ACC	2015-02-05 14:30:00+05:30	1,522.75	1,522.75	1,520	1,521.1
ACC	2015-02-05 14:33:00+05:30	1,521.1	1,522.35	1,521	1,521.3
ACC	2015-02-05 14:36:00+05:30	1,521.3	1,521.75	1,520.2	1,521
ACC	2015-02-05 14:39:00+05:30	1,521	1,521.5	1,515	1,515.2
ACC	2015-02-05 14:42:00+05:30	1,516.25	1,517.45	1,515.2	1,516.55
ACC	2015-02-05 14:45:00+05:30	1,516.55	1,520.35	1,512	1,512
ACC	2015-02-05 14:48:00+05:30	1,512	1,518.7	1,510.35	1,515.85
ACC	2015-02-05 14:51:00+05:30	1,515.5	1,517.25	1,510.9	1,512.8
ACC	2015-02-05 14:54:00+05:30	1,512.8	1,514.55	1,510	1,511
ACC	2015-02-05 14:57:00+05:30	1,511	1,511.3	1,509	1,510.1
ACC	2015-02-05 15:00:00+05:30	1,510.1	1,512.95	1,509.95	1,510.95
ACC	2015-02-05 15:03:00+05:30	1,510.45	1,510.95	1,506.1	1,506.1
ACC	2015-02-05 15:06:00+05:30	1,506.1	1,508.6	1,506	1,508.5
ACC	2015-02-05 15:09:00+05:30	1,508.5	1,510	1,503	1,503
ACC	2015-02-05 15:12:00+05:30	1,503	1,504.8	1,501.4	1,502
ACC	2015-02-05 15:15:00+05:30	1,501.25	1,504.25	1,500.25	1,501.05
ACC	2015-02-05 15:18:00+05:30	1,501.05	1,504.2	1,501.05	1,503.8
ACC	2015-02-05 15:21:00+05:30	1,503.8	1,504.15	1,498.45	1,502.9
ACC	2015-02-05 15:24:00+05:30	1,502.9	1,504.2	1,501.5	1,501.5
ACC	2015-02-05 15:27:00+05:30	1,501.5	1,503	1,499	1,500.1

ACC

2015-02-05 10:30:00+05:30

1,505.65

1,503.05

1,503.95

ACC

2015-02-05 10:33:00+05:30

1,504.65

1,507.3

1,503.55

1,505.3

ACC

2015-02-05 10:36:00+05:30

1,505.6

1,508.05

1,505.1

1,505.8

ACC

2015-02-05 10:39:00+05:30

1,506

1,506.9

1,504.65

1,505.4

ACC

2015-02-05 10:42:00+05:30

1,505.35

1,507

1,504.65

1,506.65

ACC

2015-02-05 10:45:00+05:30

1,507

1,508

1,506.05

ACC

2015-02-05 10:48:00+05:30

1,506.4

1,506.8

1,505.55

ACC

2015-02-05 10:51:00+05:30

1,505.95

1,509

1,504.7

1,509

ACC

2015-02-05 10:54:00+05:30

1,508.9

1,508.1

1,508.8

ACC

2015-02-05 10:57:00+05:30

1,508.85

1,509.65

1,508.5

ACC

2015-02-05 11:00:00+05:30

1,509.4

1,512.35

1,508.5

1,509.5

ACC

2015-02-05 11:03:00+05:30

1,509.75

1,506.55

1,509

ACC

2015-02-05 11:06:00+05:30

1,509.2

1,510.95

1,508.95

1,510.95

ACC

2015-02-05 11:09:00+05:30

1,510.2

1,511.75

1,510.2

1,511

ACC

2015-02-05 11:12:00+05:30

1,511.3

1,514

1,511

1,513.6

ACC

2015-02-05 11:15:00+05:30

1,513.6

1,513.9

1,510.3

1,513

ACC

2015-02-05 11:18:00+05:30

1,513.7

1,514.5

1,513

1,514.1

ACC

2015-02-05 11:21:00+05:30

1,514.1

1,516

1,513.75

1,515.1

ACC

2015-02-05 11:24:00+05:30

1,515.95

1,516.55

1,514.45

1,515.6

ACC

2015-02-05 11:27:00+05:30

1,516.9

1,519.05

1,516.65

ACC

2015-02-05 11:30:00+05:30

1,517

1,517.2

1,514.1

1,514.95

ACC

2015-02-05 11:33:00+05:30

1,515

1,513.25

1,513.3

ACC

2015-02-05 11:36:00+05:30

1,514.25

1,514.5

1,513

1,513.8

ACC

2015-02-05 11:39:00+05:30

1,513.8

1,514.45

1,513.8

1,514

ACC

2015-02-05 11:42:00+05:30

1,514

1,514.6

1,513.25

1,513.5

ACC

2015-02-05 11:45:00+05:30

1,513.5

1,514.8

1,513.25

1,514

ACC

2015-02-05 11:48:00+05:30

1,514

1,514.95

1,514

1,514.8

ACC

2015-02-05 11:51:00+05:30

1,514.95

1,515.65

1,513.25

1,513.3

ACC

2015-02-05 11:54:00+05:30

1,514

1,515

1,513.4

1,514.9

ACC

2015-02-05 11:57:00+05:30

1,514.9

1,515.65

1,514.75

1,515.1

ACC

2015-02-05 12:00:00+05:30

1,515.1

1,515.5

1,514.6

1,515.5

ACC

2015-02-05 12:03:00+05:30

1,515.5

1,518.65

1,515.5

1,517.5

ACC

2015-02-05 12:06:00+05:30

1,517.5

1,518.2

1,511.4

1,512.9

ACC

2015-02-05 12:09:00+05:30

1,513.4

1,516.5

1,511.5

ACC

2015-02-05 12:12:00+05:30

1,512

1,513.95

1,511.5

1,512

ACC

2015-02-05 12:15:00+05:30

1,512.05

1,513.7

1,512.05

1,512.75

ACC

2015-02-05 12:18:00+05:30

1,512.75

1,513.6

1,512.1

1,513

ACC

2015-02-05 12:21:00+05:30

1,513.2

1,513.9

1,512.4

1,513.25

ACC

2015-02-05 12:24:00+05:30

1,513.25

1,515

1,513.25

1,514.5

ACC

2015-02-05 12:27:00+05:30

1,515

1,517.2

1,514.5

1,515.6

ACC

2015-02-05 12:30:00+05:30

1,516

1,516.85

1,515

1,516.2

ACC

2015-02-05 12:33:00+05:30

1,516.2

1,516.4

1,514.95

1,515.65

ACC

2015-02-05 12:36:00+05:30

1,515.65

1,518.95

1,515.25

1,517.75

ACC

2015-02-05 12:39:00+05:30

1,517.95

1,521.9

1,517.85

1,521.9

ACC

2015-02-05 12:42:00+05:30

1,521.4

1,525

1,520.15

1,524

ACC

2015-02-05 12:45:00+05:30

1,524

1,525.95

1,522.5

1,524.5

ACC

2015-02-05 12:48:00+05:30

1,524.5

1,525.8

1,522.55

1,523.9

ACC

2015-02-05 12:51:00+05:30

1,524

1,524.9

1,522.45

1,523.55

ACC

2015-02-05 12:54:00+05:30

1,523.55

1,525.1

1,523.05

1,524.4

ACC

2015-02-05 12:57:00+05:30

1,523.7

1,524

1,522.5

1,523.4

ACC

2015-02-05 13:00:00+05:30

1,523.4

1,524

1,523

1,523.05

ACC

2015-02-05 13:03:00+05:30

1,523.2

1,523.8

1,521.15

ACC

2015-02-05 13:06:00+05:30

1,522.4

1,522.65

1,521.15

1,522.3

ACC

2015-02-05 13:09:00+05:30

1,521.15

1,522.6

1,521.15

1,522.4

ACC

2015-02-05 13:12:00+05:30

1,522.4

1,524.3

1,522.4

1,524.2

ACC

2015-02-05 13:15:00+05:30

1,524.65

1,525.95

1,523.75

1,525.5

ACC

2015-02-05 13:18:00+05:30

1,525.5

1,526.65

1,524

1,524.55

ACC

2015-02-05 13:21:00+05:30

1,524.55

1,530

1,523

1,523.05

ACC

2015-02-05 13:24:00+05:30

1,524.3

1,524.7

1,518.5

1,522.75

ACC

2015-02-05 13:27:00+05:30

1,522.1

1,524.6

1,521

1,523.25

ACC

2015-02-05 13:30:00+05:30

1,523.2

1,525.7

1,521.9

1,522.55

ACC

2015-02-05 13:33:00+05:30

1,522.55

1,523.5

1,522.3

1,522.35

ACC

2015-02-05 13:36:00+05:30

1,522.35

1,523.25

1,520

1,520.25

ACC

2015-02-05 13:39:00+05:30

1,521.2

1,524.6

1,520.05

1,522.5

ACC

2015-02-05 13:42:00+05:30

1,522.95

1,523.7

1,519.5

1,520.25

ACC

2015-02-05 13:45:00+05:30

1,520.25

1,522.7

1,519.3

1,521.95

ACC

2015-02-05 13:48:00+05:30

1,521.95

1,522.65

1,519.3

1,519.5

ACC

2015-02-05 13:51:00+05:30

1,519.5

1,520.5

1,519.25

ACC

2015-02-05 13:54:00+05:30

1,519.2

1,520

1,518.15

1,518.5

ACC

2015-02-05 13:57:00+05:30

1,519.4

1,520.85

1,518.6

1,519.95

ACC

2015-02-05 14:00:00+05:30

1,519.95

1,524.95

1,519.95

1,524.2

ACC

2015-02-05 14:03:00+05:30

1,524.2

1,525

1,523.2

1,523.5

ACC

2015-02-05 14:06:00+05:30

1,523.2

1,523.9

1,507.1

1,514

ACC

2015-02-05 14:09:00+05:30

1,515.95

1,518

1,511.35

1,516.5

ACC

2015-02-05 14:12:00+05:30

1,516.5

1,518

1,514.4

1,514.5

ACC

2015-02-05 14:15:00+05:30

1,514.3

1,519.75

1,514.3

1,519.65

ACC

2015-02-05 14:18:00+05:30

1,519.65

1,521.9

1,518.85

1,520.7

ACC

2015-02-05 14:21:00+05:30

1,521

1,520

1,520.9

ACC

2015-02-05 14:24:00+05:30

1,520.9

1,522.95

1,520.15

1,521.55

ACC

2015-02-05 14:27:00+05:30

1,521.55

1,524

1,521.05

1,523

ACC

2015-02-05 14:30:00+05:30

1,522.75

1,520

1,521.1

ACC

2015-02-05 14:33:00+05:30

1,521.1

1,522.35

1,521

1,521.3

ACC

2015-02-05 14:36:00+05:30

1,521.3

1,521.75

1,520.2

1,521

ACC

2015-02-05 14:39:00+05:30

1,521

1,521.5

1,515

1,515.2

ACC

2015-02-05 14:42:00+05:30

1,516.25

1,517.45

1,515.2

1,516.55

ACC

2015-02-05 14:45:00+05:30

1,516.55

1,520.35

1,512

ACC

2015-02-05 14:48:00+05:30

1,512

1,518.7

1,510.35

1,515.85

ACC

2015-02-05 14:51:00+05:30

1,515.5

1,517.25

1,510.9

1,512.8

ACC

2015-02-05 14:54:00+05:30

1,512.8

1,514.55

1,510

1,511

ACC

2015-02-05 14:57:00+05:30

1,511

1,511.3

1,509

1,510.1

ACC

2015-02-05 15:00:00+05:30

1,510.1

1,512.95

1,509.95

1,510.95

ACC

2015-02-05 15:03:00+05:30

1,510.45

1,510.95

1,506.1

ACC

2015-02-05 15:06:00+05:30

1,506.1

1,508.6

1,506

1,508.5

ACC

2015-02-05 15:09:00+05:30

1,508.5

1,510

1,503

ACC

2015-02-05 15:12:00+05:30

1,503

1,504.8

1,501.4

1,502

ACC

2015-02-05 15:15:00+05:30

1,501.25

1,504.25

1,500.25

1,501.05

ACC

2015-02-05 15:18:00+05:30

1,501.05

1,504.2

1,501.05

1,503.8

ACC

2015-02-05 15:21:00+05:30

1,503.8

1,504.15

1,498.45

1,502.9

ACC

2015-02-05 15:24:00+05:30

1,502.9

1,504.2

1,501.5

ACC

2015-02-05 15:27:00+05:30

1,501.5

1,503

1,499

1,500.1