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 | 2015-02-06 09:15:00+05:30 | 1,503 | 1,508 | 1,501.55 | 1,507.25 |
ACC | 2015-02-06 09:18:00+05:30 | 1,507.25 | 1,507.25 | 1,500 | 1,502.9 |
ACC | 2015-02-06 09:21:00+05:30 | 1,502.9 | 1,504.4 | 1,502 | 1,503.05 |
ACC | 2015-02-06 09:24:00+05:30 | 1,504 | 1,504.8 | 1,501.1 | 1,501.5 |
ACC | 2015-02-06 09:27:00+05:30 | 1,502.5 | 1,502.75 | 1,497.9 | 1,497.9 |
ACC | 2015-02-06 09:30:00+05:30 | 1,497.9 | 1,498.45 | 1,496.25 | 1,497.65 |
ACC | 2015-02-06 09:33:00+05:30 | 1,497.65 | 1,497.95 | 1,493.25 | 1,493.25 |
ACC | 2015-02-06 09:36:00+05:30 | 1,493.25 | 1,496.2 | 1,492 | 1,493.55 |
ACC | 2015-02-06 09:39:00+05:30 | 1,493.1 | 1,497.05 | 1,492.95 | 1,495.8 |
ACC | 2015-02-06 09:42:00+05:30 | 1,495.8 | 1,501.6 | 1,495.8 | 1,498.7 |
ACC | 2015-02-06 09:45:00+05:30 | 1,498.7 | 1,502 | 1,498.7 | 1,502 |
ACC | 2015-02-06 09:48:00+05:30 | 1,502 | 1,504.9 | 1,500.5 | 1,501.35 |
ACC | 2015-02-06 09:51:00+05:30 | 1,499.2 | 1,500.5 | 1,497 | 1,497 |
ACC | 2015-02-06 09:54:00+05:30 | 1,498 | 1,498 | 1,495.25 | 1,496.55 |
ACC | 2015-02-06 09:57:00+05:30 | 1,496.55 | 1,498.5 | 1,495.2 | 1,496 |
ACC | 2015-02-06 10:00:00+05:30 | 1,496 | 1,496.85 | 1,493 | 1,493.95 |
ACC | 2015-02-06 10:03:00+05:30 | 1,493.95 | 1,497.95 | 1,493.95 | 1,497.5 |
ACC | 2015-02-06 10:06:00+05:30 | 1,497.5 | 1,497.5 | 1,492.05 | 1,494.35 |
ACC | 2015-02-06 10:09:00+05:30 | 1,494.35 | 1,494.7 | 1,492.75 | 1,494 |
ACC | 2015-02-06 10:12:00+05:30 | 1,494 | 1,496 | 1,494 | 1,494.95 |
ACC | 2015-02-06 10:15:00+05:30 | 1,495 | 1,501.2 | 1,495 | 1,500.6 |
ACC | 2015-02-06 10:18:00+05:30 | 1,500.6 | 1,500.6 | 1,497.15 | 1,497.95 |
ACC | 2015-02-06 10:21:00+05:30 | 1,497.95 | 1,497.95 | 1,495.5 | 1,497 |
ACC | 2015-02-06 10:24:00+05:30 | 1,497 | 1,497 | 1,494 | 1,494.75 |
ACC | 2015-02-06 10:27:00+05:30 | 1,494.75 | 1,496.6 | 1,494.1 | 1,494.25 |
ACC | 2015-02-06 10:30:00+05:30 | 1,494.3 | 1,495.8 | 1,494.3 | 1,495.55 |
ACC | 2015-02-06 10:33:00+05:30 | 1,495.55 | 1,496.75 | 1,494.35 | 1,494.8 |
ACC | 2015-02-06 10:36:00+05:30 | 1,494.8 | 1,494.8 | 1,492 | 1,494.05 |
ACC | 2015-02-06 10:39:00+05:30 | 1,494.05 | 1,494.55 | 1,491 | 1,491 |
ACC | 2015-02-06 10:42:00+05:30 | 1,491 | 1,492.4 | 1,491 | 1,491.9 |
ACC | 2015-02-06 10:45:00+05:30 | 1,491.9 | 1,495 | 1,491.2 | 1,495 |
ACC | 2015-02-06 10:48:00+05:30 | 1,495 | 1,495 | 1,492.6 | 1,493.35 |
ACC | 2015-02-06 10:51:00+05:30 | 1,493.35 | 1,494.25 | 1,493.15 | 1,494.25 |
ACC | 2015-02-06 10:54:00+05:30 | 1,494.25 | 1,503.7 | 1,493.55 | 1,501 |
ACC | 2015-02-06 10:57:00+05:30 | 1,502.05 | 1,502.7 | 1,500 | 1,502.7 |
ACC | 2015-02-06 11:00:00+05:30 | 1,502.7 | 1,504.4 | 1,501.35 | 1,504.2 |
ACC | 2015-02-06 11:03:00+05:30 | 1,503.9 | 1,505.9 | 1,501.95 | 1,503.9 |
ACC | 2015-02-06 11:06:00+05:30 | 1,503.9 | 1,505.9 | 1,501.3 | 1,502.4 |
ACC | 2015-02-06 11:09:00+05:30 | 1,502.4 | 1,505.9 | 1,494.9 | 1,496.3 |
ACC | 2015-02-06 11:12:00+05:30 | 1,495.35 | 1,501.8 | 1,495.1 | 1,500.8 |
ACC | 2015-02-06 11:15:00+05:30 | 1,500.8 | 1,502.15 | 1,500.8 | 1,501.7 |
ACC | 2015-02-06 11:18:00+05:30 | 1,501.7 | 1,502.3 | 1,500 | 1,502.3 |
ACC | 2015-02-06 11:21:00+05:30 | 1,502.3 | 1,502.3 | 1,500.6 | 1,501.5 |
ACC | 2015-02-06 11:24:00+05:30 | 1,501.5 | 1,501.5 | 1,500.8 | 1,501 |
ACC | 2015-02-06 11:27:00+05:30 | 1,501.5 | 1,501.5 | 1,499.2 | 1,500.4 |
ACC | 2015-02-06 11:30:00+05:30 | 1,500.4 | 1,500.6 | 1,499 | 1,499 |
ACC | 2015-02-06 11:33:00+05:30 | 1,499 | 1,499.75 | 1,498.05 | 1,498.85 |
ACC | 2015-02-06 11:36:00+05:30 | 1,498.85 | 1,499.7 | 1,498.25 | 1,499.5 |
ACC | 2015-02-06 11:39:00+05:30 | 1,499.5 | 1,500.75 | 1,499.25 | 1,500.5 |
ACC | 2015-02-06 11:42:00+05:30 | 1,500.7 | 1,504 | 1,500.3 | 1,501.75 |
ACC | 2015-02-06 11:45:00+05:30 | 1,501.75 | 1,505 | 1,501 | 1,503.8 |
ACC | 2015-02-06 11:48:00+05:30 | 1,503.8 | 1,504.95 | 1,502 | 1,503.65 |
ACC | 2015-02-06 11:51:00+05:30 | 1,503.65 | 1,504.9 | 1,503.65 | 1,503.8 |
ACC | 2015-02-06 11:54:00+05:30 | 1,503.75 | 1,505.85 | 1,503.75 | 1,505.2 |
ACC | 2015-02-06 11:57:00+05:30 | 1,505.2 | 1,505.95 | 1,501.9 | 1,501.9 |
ACC | 2015-02-06 12:00:00+05:30 | 1,501.9 | 1,502.15 | 1,501 | 1,501.45 |
ACC | 2015-02-06 12:03:00+05:30 | 1,501.45 | 1,502.95 | 1,501 | 1,502.65 |
ACC | 2015-02-06 12:06:00+05:30 | 1,502.65 | 1,502.75 | 1,501.35 | 1,502 |
ACC | 2015-02-06 12:09:00+05:30 | 1,502 | 1,502.8 | 1,501.1 | 1,502.25 |
ACC | 2015-02-06 12:12:00+05:30 | 1,501.1 | 1,504.7 | 1,501.1 | 1,504.7 |
ACC | 2015-02-06 12:15:00+05:30 | 1,504.15 | 1,511 | 1,503 | 1,508 |
ACC | 2015-02-06 12:18:00+05:30 | 1,508.05 | 1,514.7 | 1,508.05 | 1,513 |
ACC | 2015-02-06 12:21:00+05:30 | 1,513 | 1,514.65 | 1,512.3 | 1,513.7 |
ACC | 2015-02-06 12:24:00+05:30 | 1,514 | 1,518 | 1,514 | 1,516 |
ACC | 2015-02-06 12:27:00+05:30 | 1,516 | 1,518 | 1,515 | 1,516.6 |
ACC | 2015-02-06 12:30:00+05:30 | 1,517.5 | 1,519 | 1,515.35 | 1,518 |
ACC | 2015-02-06 12:33:00+05:30 | 1,518.7 | 1,518.7 | 1,515.1 | 1,515.1 |
ACC | 2015-02-06 12:36:00+05:30 | 1,515.1 | 1,516.65 | 1,513.4 | 1,515.7 |
ACC | 2015-02-06 12:39:00+05:30 | 1,515.7 | 1,517.55 | 1,514.4 | 1,515 |
ACC | 2015-02-06 12:42:00+05:30 | 1,515 | 1,516.45 | 1,513 | 1,514 |
ACC | 2015-02-06 12:45:00+05:30 | 1,513.5 | 1,515 | 1,513.1 | 1,514.25 |
ACC | 2015-02-06 12:48:00+05:30 | 1,514.25 | 1,516.7 | 1,513.8 | 1,515 |
ACC | 2015-02-06 12:51:00+05:30 | 1,515 | 1,516.6 | 1,515 | 1,515.5 |
ACC | 2015-02-06 12:54:00+05:30 | 1,515.5 | 1,515.5 | 1,513.6 | 1,514.85 |
ACC | 2015-02-06 12:57:00+05:30 | 1,514.85 | 1,516.3 | 1,514.1 | 1,515 |
ACC | 2015-02-06 13:00:00+05:30 | 1,516.1 | 1,516.25 | 1,514 | 1,514 |
ACC | 2015-02-06 13:03:00+05:30 | 1,514 | 1,514.8 | 1,513.05 | 1,514.8 |
ACC | 2015-02-06 13:06:00+05:30 | 1,514.8 | 1,517.55 | 1,513.15 | 1,516.4 |
ACC | 2015-02-06 13:09:00+05:30 | 1,516.4 | 1,518 | 1,515.85 | 1,516 |
ACC | 2015-02-06 13:12:00+05:30 | 1,514 | 1,514.45 | 1,509.05 | 1,512.65 |
ACC | 2015-02-06 13:15:00+05:30 | 1,512.65 | 1,518.3 | 1,512.05 | 1,515.5 |
ACC | 2015-02-06 13:18:00+05:30 | 1,515.95 | 1,517 | 1,513.6 | 1,517 |
ACC | 2015-02-06 13:21:00+05:30 | 1,516.35 | 1,517.9 | 1,516.1 | 1,517 |
ACC | 2015-02-06 13:24:00+05:30 | 1,517 | 1,517.25 | 1,514.4 | 1,516.75 |
ACC | 2015-02-06 13:27:00+05:30 | 1,516.9 | 1,525 | 1,504 | 1,504 |
ACC | 2015-02-06 13:30:00+05:30 | 1,506.4 | 1,508.8 | 1,489.95 | 1,491 |
ACC | 2015-02-06 13:33:00+05:30 | 1,492.05 | 1,492.05 | 1,481.7 | 1,485.9 |
ACC | 2015-02-06 13:36:00+05:30 | 1,485.9 | 1,491.25 | 1,485.9 | 1,490 |
ACC | 2015-02-06 13:39:00+05:30 | 1,490 | 1,495.15 | 1,490 | 1,493.9 |
ACC | 2015-02-06 13:42:00+05:30 | 1,493.9 | 1,494.9 | 1,492 | 1,493 |
ACC | 2015-02-06 13:45:00+05:30 | 1,493 | 1,495.9 | 1,492.25 | 1,495.9 |
ACC | 2015-02-06 13:48:00+05:30 | 1,495.3 | 1,498 | 1,493.45 | 1,497.2 |
ACC | 2015-02-06 13:51:00+05:30 | 1,496.25 | 1,497.15 | 1,493.5 | 1,496.3 |
ACC | 2015-02-06 13:54:00+05:30 | 1,496.3 | 1,503.9 | 1,495.8 | 1,503.85 |
ACC | 2015-02-06 13:57:00+05:30 | 1,502.55 | 1,502.55 | 1,500 | 1,500.55 |
ACC | 2015-02-06 14:00:00+05:30 | 1,501.95 | 1,502 | 1,496.45 | 1,496.45 |
ACC | 2015-02-06 14:03:00+05:30 | 1,496.45 | 1,502.5 | 1,496 | 1,501.8 |
ACC | 2015-02-06 14:06:00+05:30 | 1,501.8 | 1,501.8 | 1,497.55 | 1,497.55 |
ACC | 2015-02-06 14:09:00+05:30 | 1,497.55 | 1,502.55 | 1,497.55 | 1,501.4 |
ACC | 2015-02-06 14:12:00+05:30 | 1,501.4 | 1,502.4 | 1,500.3 | 1,502.4 |