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 14:15:00+05:30 | 1,501.75 | 1,502.75 | 1,499.9 | 1,499.9 |
ACC | 2015-02-06 14:18:00+05:30 | 1,499.9 | 1,500.3 | 1,495.35 | 1,495.35 |
ACC | 2015-02-06 14:21:00+05:30 | 1,495.35 | 1,497.7 | 1,495.35 | 1,497.55 |
ACC | 2015-02-06 14:24:00+05:30 | 1,497.35 | 1,501.75 | 1,495 | 1,501 |
ACC | 2015-02-06 14:27:00+05:30 | 1,501 | 1,505 | 1,500.9 | 1,503.05 |
ACC | 2015-02-06 14:30:00+05:30 | 1,502.55 | 1,503 | 1,500.8 | 1,503 |
ACC | 2015-02-06 14:33:00+05:30 | 1,503 | 1,503.5 | 1,502 | 1,502 |
ACC | 2015-02-06 14:36:00+05:30 | 1,502 | 1,502 | 1,500 | 1,501 |
ACC | 2015-02-06 14:39:00+05:30 | 1,501 | 1,502 | 1,499.3 | 1,500 |
ACC | 2015-02-06 14:42:00+05:30 | 1,500 | 1,500 | 1,497.8 | 1,499 |
ACC | 2015-02-06 14:45:00+05:30 | 1,500 | 1,505 | 1,500 | 1,504.65 |
ACC | 2015-02-06 14:48:00+05:30 | 1,504.5 | 1,508 | 1,503.7 | 1,505.8 |
ACC | 2015-02-06 14:51:00+05:30 | 1,505.8 | 1,508 | 1,505.55 | 1,507 |
ACC | 2015-02-06 14:54:00+05:30 | 1,507 | 1,507.2 | 1,504.5 | 1,505.15 |
ACC | 2015-02-06 14:57:00+05:30 | 1,505.15 | 1,506.9 | 1,503.6 | 1,503.6 |
ACC | 2015-02-06 15:00:00+05:30 | 1,504.95 | 1,506.4 | 1,501.45 | 1,503.2 |
ACC | 2015-02-06 15:03:00+05:30 | 1,503.2 | 1,503.5 | 1,501 | 1,503.5 |
ACC | 2015-02-06 15:06:00+05:30 | 1,503.5 | 1,506 | 1,503 | 1,506 |
ACC | 2015-02-06 15:09:00+05:30 | 1,506 | 1,506.3 | 1,505 | 1,506.3 |
ACC | 2015-02-06 15:12:00+05:30 | 1,506.8 | 1,508 | 1,505 | 1,507.7 |
ACC | 2015-02-06 15:15:00+05:30 | 1,507.5 | 1,508.7 | 1,506.25 | 1,507.85 |
ACC | 2015-02-06 15:18:00+05:30 | 1,507.85 | 1,508.4 | 1,507 | 1,508.4 |
ACC | 2015-02-06 15:21:00+05:30 | 1,508.4 | 1,509.5 | 1,506.6 | 1,508 |
ACC | 2015-02-06 15:24:00+05:30 | 1,508.1 | 1,511 | 1,508.1 | 1,511 |
ACC | 2015-02-06 15:27:00+05:30 | 1,511 | 1,513.65 | 1,509.75 | 1,512.7 |
ACC | 2015-02-09 09:15:00+05:30 | 1,500 | 1,506.95 | 1,500 | 1,501.75 |
ACC | 2015-02-09 09:18:00+05:30 | 1,500.25 | 1,509.75 | 1,500.25 | 1,509.75 |
ACC | 2015-02-09 09:21:00+05:30 | 1,510 | 1,515.5 | 1,510 | 1,513.7 |
ACC | 2015-02-09 09:24:00+05:30 | 1,512.75 | 1,514.95 | 1,511.25 | 1,513.85 |
ACC | 2015-02-09 09:27:00+05:30 | 1,514 | 1,514 | 1,508.1 | 1,508.6 |
ACC | 2015-02-09 09:30:00+05:30 | 1,508.6 | 1,510 | 1,504 | 1,504 |
ACC | 2015-02-09 09:33:00+05:30 | 1,503.95 | 1,504.5 | 1,497.5 | 1,497.5 |
ACC | 2015-02-09 09:36:00+05:30 | 1,496.55 | 1,503.7 | 1,496.55 | 1,501.85 |
ACC | 2015-02-09 09:39:00+05:30 | 1,502.1 | 1,502.1 | 1,500 | 1,500.45 |
ACC | 2015-02-09 09:42:00+05:30 | 1,500.45 | 1,501.05 | 1,498.75 | 1,500 |
ACC | 2015-02-09 09:45:00+05:30 | 1,500 | 1,500 | 1,494.9 | 1,494.9 |
ACC | 2015-02-09 09:48:00+05:30 | 1,494.9 | 1,497.35 | 1,493.95 | 1,495.7 |
ACC | 2015-02-09 09:51:00+05:30 | 1,495.7 | 1,496.2 | 1,494.8 | 1,495.15 |
ACC | 2015-02-09 09:54:00+05:30 | 1,495.15 | 1,496 | 1,494.45 | 1,494.5 |
ACC | 2015-02-09 09:57:00+05:30 | 1,494.5 | 1,496.65 | 1,494.5 | 1,495.4 |
ACC | 2015-02-09 10:00:00+05:30 | 1,495.4 | 1,496.2 | 1,494.45 | 1,494.5 |
ACC | 2015-02-09 10:03:00+05:30 | 1,494.5 | 1,495.5 | 1,491.5 | 1,491.75 |
ACC | 2015-02-09 10:06:00+05:30 | 1,492 | 1,493.75 | 1,491.85 | 1,491.9 |
ACC | 2015-02-09 10:09:00+05:30 | 1,491.9 | 1,491.9 | 1,490.05 | 1,491.3 |
ACC | 2015-02-09 10:12:00+05:30 | 1,491.3 | 1,494 | 1,490.05 | 1,493.15 |
ACC | 2015-02-09 10:15:00+05:30 | 1,493.75 | 1,493.75 | 1,490 | 1,491.75 |
ACC | 2015-02-09 10:18:00+05:30 | 1,491.75 | 1,493 | 1,489.55 | 1,490.55 |
ACC | 2015-02-09 10:21:00+05:30 | 1,490.55 | 1,492.45 | 1,490.55 | 1,492.3 |
ACC | 2015-02-09 10:24:00+05:30 | 1,492.3 | 1,494.5 | 1,492.3 | 1,494.5 |
ACC | 2015-02-09 10:27:00+05:30 | 1,494.5 | 1,496 | 1,492 | 1,495 |
ACC | 2015-02-09 10:30:00+05:30 | 1,495.9 | 1,496 | 1,495 | 1,495.7 |
ACC | 2015-02-09 10:33:00+05:30 | 1,495.5 | 1,496.4 | 1,495.3 | 1,496.4 |
ACC | 2015-02-09 10:36:00+05:30 | 1,496.4 | 1,496.5 | 1,495 | 1,495.75 |
ACC | 2015-02-09 10:39:00+05:30 | 1,495.75 | 1,497.95 | 1,495.75 | 1,497.95 |
ACC | 2015-02-09 10:42:00+05:30 | 1,497.95 | 1,504 | 1,497.45 | 1,499.55 |
ACC | 2015-02-09 10:45:00+05:30 | 1,499.55 | 1,503 | 1,498.9 | 1,503 |
ACC | 2015-02-09 10:48:00+05:30 | 1,503 | 1,503.6 | 1,502.05 | 1,502.65 |
ACC | 2015-02-09 10:51:00+05:30 | 1,502.65 | 1,502.8 | 1,501.3 | 1,502.5 |
ACC | 2015-02-09 10:54:00+05:30 | 1,502.4 | 1,503 | 1,501.9 | 1,502.15 |
ACC | 2015-02-09 10:57:00+05:30 | 1,502.45 | 1,503 | 1,502.45 | 1,502.75 |
ACC | 2015-02-09 11:00:00+05:30 | 1,502.75 | 1,503.9 | 1,502.75 | 1,503.85 |
ACC | 2015-02-09 11:03:00+05:30 | 1,503.85 | 1,504.25 | 1,501 | 1,501.15 |
ACC | 2015-02-09 11:06:00+05:30 | 1,500.6 | 1,500.9 | 1,498 | 1,498.5 |
ACC | 2015-02-09 11:09:00+05:30 | 1,498.5 | 1,499.35 | 1,497 | 1,497 |
ACC | 2015-02-09 11:12:00+05:30 | 1,496.45 | 1,499.45 | 1,496.45 | 1,499 |
ACC | 2015-02-09 11:15:00+05:30 | 1,499.5 | 1,500.5 | 1,497.45 | 1,498.05 |
ACC | 2015-02-09 11:18:00+05:30 | 1,498.05 | 1,500.75 | 1,497.65 | 1,500 |
ACC | 2015-02-09 11:21:00+05:30 | 1,500.4 | 1,503 | 1,500.4 | 1,502.15 |
ACC | 2015-02-09 11:24:00+05:30 | 1,501 | 1,504.1 | 1,498.25 | 1,501.5 |
ACC | 2015-02-09 11:27:00+05:30 | 1,501.5 | 1,502.7 | 1,501 | 1,501.55 |
ACC | 2015-02-09 11:30:00+05:30 | 1,501.55 | 1,502.4 | 1,501.55 | 1,501.75 |
ACC | 2015-02-09 11:33:00+05:30 | 1,501.75 | 1,503.6 | 1,500.8 | 1,502.85 |
ACC | 2015-02-09 11:36:00+05:30 | 1,502.85 | 1,507.5 | 1,498.2 | 1,499.55 |
ACC | 2015-02-09 11:39:00+05:30 | 1,499.55 | 1,504.1 | 1,498.55 | 1,502.1 |
ACC | 2015-02-09 11:42:00+05:30 | 1,502.55 | 1,506.8 | 1,502 | 1,506.6 |
ACC | 2015-02-09 11:45:00+05:30 | 1,506.6 | 1,507.7 | 1,502.85 | 1,503 |
ACC | 2015-02-09 11:48:00+05:30 | 1,503 | 1,505 | 1,503 | 1,504.25 |
ACC | 2015-02-09 11:51:00+05:30 | 1,504.25 | 1,504.25 | 1,502.75 | 1,503.05 |
ACC | 2015-02-09 11:54:00+05:30 | 1,503.05 | 1,504.25 | 1,502.75 | 1,504.25 |
ACC | 2015-02-09 11:57:00+05:30 | 1,504.95 | 1,505 | 1,502.55 | 1,504.05 |
ACC | 2015-02-09 12:00:00+05:30 | 1,504.05 | 1,505.95 | 1,502 | 1,502.85 |
ACC | 2015-02-09 12:03:00+05:30 | 1,502.5 | 1,506 | 1,502.5 | 1,505.9 |
ACC | 2015-02-09 12:06:00+05:30 | 1,505.9 | 1,506 | 1,502.75 | 1,503.3 |
ACC | 2015-02-09 12:09:00+05:30 | 1,503.2 | 1,506 | 1,503.2 | 1,506 |
ACC | 2015-02-09 12:12:00+05:30 | 1,506 | 1,506.8 | 1,502.35 | 1,503.15 |
ACC | 2015-02-09 12:15:00+05:30 | 1,503.65 | 1,504.75 | 1,501.4 | 1,501.4 |
ACC | 2015-02-09 12:18:00+05:30 | 1,501.4 | 1,503.3 | 1,499.7 | 1,499.7 |
ACC | 2015-02-09 12:21:00+05:30 | 1,499 | 1,501.1 | 1,499 | 1,501 |
ACC | 2015-02-09 12:24:00+05:30 | 1,501 | 1,501 | 1,498.05 | 1,498.05 |
ACC | 2015-02-09 12:27:00+05:30 | 1,498.05 | 1,499.85 | 1,498.05 | 1,499.5 |
ACC | 2015-02-09 12:30:00+05:30 | 1,499.5 | 1,499.75 | 1,495.55 | 1,496.3 |
ACC | 2015-02-09 12:33:00+05:30 | 1,496.3 | 1,497 | 1,492.2 | 1,492.95 |
ACC | 2015-02-09 12:36:00+05:30 | 1,492.95 | 1,496 | 1,492.1 | 1,495.45 |
ACC | 2015-02-09 12:39:00+05:30 | 1,495.45 | 1,497 | 1,495.45 | 1,497 |
ACC | 2015-02-09 12:42:00+05:30 | 1,497 | 1,497.55 | 1,494 | 1,494.5 |
ACC | 2015-02-09 12:45:00+05:30 | 1,494 | 1,495.5 | 1,494 | 1,494.5 |
ACC | 2015-02-09 12:48:00+05:30 | 1,494.5 | 1,498 | 1,494.5 | 1,496.35 |
ACC | 2015-02-09 12:51:00+05:30 | 1,496.3 | 1,497.95 | 1,495.9 | 1,497.9 |
ACC | 2015-02-09 12:54:00+05:30 | 1,497.9 | 1,498.6 | 1,497.5 | 1,497.8 |
ACC | 2015-02-09 12:57:00+05:30 | 1,497.8 | 1,501.8 | 1,495.4 | 1,500.7 |