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 | 2015-02-09 13:00:00+05:30 | 1,500.7 | 1,502 | 1,500.35 | 1,501.65 |
ACC | 2015-02-09 13:03:00+05:30 | 1,501.65 | 1,502.9 | 1,501.5 | 1,502.15 |
ACC | 2015-02-09 13:06:00+05:30 | 1,502.15 | 1,503.75 | 1,501.7 | 1,503.25 |
ACC | 2015-02-09 13:09:00+05:30 | 1,503.25 | 1,505.85 | 1,502.55 | 1,505.1 |
ACC | 2015-02-09 13:12:00+05:30 | 1,505.6 | 1,506.25 | 1,504.7 | 1,505.5 |
ACC | 2015-02-09 13:15:00+05:30 | 1,505.9 | 1,506 | 1,504.8 | 1,505.6 |
ACC | 2015-02-09 13:18:00+05:30 | 1,506 | 1,506.7 | 1,505.6 | 1,505.6 |
ACC | 2015-02-09 13:21:00+05:30 | 1,505.6 | 1,506.4 | 1,504.15 | 1,506 |
ACC | 2015-02-09 13:24:00+05:30 | 1,505.95 | 1,506 | 1,505.15 | 1,505.7 |
ACC | 2015-02-09 13:27:00+05:30 | 1,505.7 | 1,509 | 1,505.7 | 1,509 |
ACC | 2015-02-09 13:30:00+05:30 | 1,508.5 | 1,515 | 1,508 | 1,512 |
ACC | 2015-02-09 13:33:00+05:30 | 1,512 | 1,513.5 | 1,512 | 1,512 |
ACC | 2015-02-09 13:36:00+05:30 | 1,512 | 1,513 | 1,511.2 | 1,512.25 |
ACC | 2015-02-09 13:39:00+05:30 | 1,512.5 | 1,513.5 | 1,512 | 1,512 |
ACC | 2015-02-09 13:42:00+05:30 | 1,512.1 | 1,513 | 1,508.25 | 1,508.5 |
ACC | 2015-02-09 13:45:00+05:30 | 1,508.5 | 1,509.4 | 1,507 | 1,507.7 |
ACC | 2015-02-09 13:48:00+05:30 | 1,507.7 | 1,508.4 | 1,507 | 1,507.2 |
ACC | 2015-02-09 13:51:00+05:30 | 1,507.2 | 1,511.75 | 1,503.55 | 1,508.15 |
ACC | 2015-02-09 13:54:00+05:30 | 1,508.15 | 1,514.7 | 1,508 | 1,514.7 |
ACC | 2015-02-09 13:57:00+05:30 | 1,514.7 | 1,515 | 1,510.75 | 1,511.85 |
ACC | 2015-02-09 14:00:00+05:30 | 1,511.85 | 1,511.9 | 1,509.6 | 1,511.5 |
ACC | 2015-02-09 14:03:00+05:30 | 1,511.5 | 1,513.45 | 1,511.05 | 1,512.9 |
ACC | 2015-02-09 14:06:00+05:30 | 1,512.9 | 1,513.8 | 1,512.55 | 1,513.4 |
ACC | 2015-02-09 14:09:00+05:30 | 1,513.4 | 1,513.5 | 1,510.65 | 1,511.55 |
ACC | 2015-02-09 14:12:00+05:30 | 1,511.55 | 1,511.55 | 1,510 | 1,510.2 |
ACC | 2015-02-09 14:15:00+05:30 | 1,510.2 | 1,510.8 | 1,509.65 | 1,510 |
ACC | 2015-02-09 14:18:00+05:30 | 1,510 | 1,511.3 | 1,510 | 1,511.3 |
ACC | 2015-02-09 14:21:00+05:30 | 1,511.3 | 1,511.3 | 1,505.45 | 1,506.75 |
ACC | 2015-02-09 14:24:00+05:30 | 1,508 | 1,508 | 1,505 | 1,505 |
ACC | 2015-02-09 14:27:00+05:30 | 1,505 | 1,508.05 | 1,502.4 | 1,508.05 |
ACC | 2015-02-09 14:30:00+05:30 | 1,508.5 | 1,508.5 | 1,505 | 1,507.3 |
ACC | 2015-02-09 14:33:00+05:30 | 1,507.3 | 1,509 | 1,507 | 1,508.95 |
ACC | 2015-02-09 14:36:00+05:30 | 1,508.95 | 1,508.95 | 1,506.05 | 1,506.3 |
ACC | 2015-02-09 14:39:00+05:30 | 1,506.3 | 1,507.95 | 1,506.2 | 1,506.65 |
ACC | 2015-02-09 14:42:00+05:30 | 1,506.65 | 1,509.25 | 1,506.5 | 1,509.25 |
ACC | 2015-02-09 14:45:00+05:30 | 1,509.25 | 1,510.95 | 1,507.4 | 1,510.95 |
ACC | 2015-02-09 14:48:00+05:30 | 1,510.55 | 1,512.8 | 1,510.1 | 1,512.1 |
ACC | 2015-02-09 14:51:00+05:30 | 1,512.1 | 1,512.9 | 1,510.85 | 1,512.85 |
ACC | 2015-02-09 14:54:00+05:30 | 1,512.85 | 1,512.85 | 1,508.1 | 1,509.55 |
ACC | 2015-02-09 14:57:00+05:30 | 1,509.55 | 1,509.55 | 1,507 | 1,507.3 |
ACC | 2015-02-09 15:00:00+05:30 | 1,507.4 | 1,507.7 | 1,505.5 | 1,507 |
ACC | 2015-02-09 15:03:00+05:30 | 1,507 | 1,508.15 | 1,506.75 | 1,507.15 |
ACC | 2015-02-09 15:06:00+05:30 | 1,507.15 | 1,508.5 | 1,506.6 | 1,508.25 |
ACC | 2015-02-09 15:09:00+05:30 | 1,508.25 | 1,508.3 | 1,505.3 | 1,506.25 |
ACC | 2015-02-09 15:12:00+05:30 | 1,505.5 | 1,508.85 | 1,505.05 | 1,508.6 |
ACC | 2015-02-09 15:15:00+05:30 | 1,509.15 | 1,510.75 | 1,506.5 | 1,510.75 |
ACC | 2015-02-09 15:18:00+05:30 | 1,510.8 | 1,511.15 | 1,508.05 | 1,508.05 |
ACC | 2015-02-09 15:21:00+05:30 | 1,508.3 | 1,511 | 1,507.4 | 1,511 |
ACC | 2015-02-09 15:24:00+05:30 | 1,511 | 1,513.5 | 1,510.65 | 1,513.5 |
ACC | 2015-02-09 15:27:00+05:30 | 1,512.35 | 1,514.7 | 1,504.35 | 1,504.35 |
ACC | 2015-02-10 09:15:00+05:30 | 1,501.3 | 1,506.4 | 1,497.55 | 1,505 |
ACC | 2015-02-10 09:18:00+05:30 | 1,505 | 1,510.5 | 1,503.6 | 1,507.3 |
ACC | 2015-02-10 09:21:00+05:30 | 1,509.95 | 1,515.5 | 1,509.4 | 1,515.3 |
ACC | 2015-02-10 09:24:00+05:30 | 1,516.05 | 1,520 | 1,514.35 | 1,519.05 |
ACC | 2015-02-10 09:27:00+05:30 | 1,519.95 | 1,519.95 | 1,517.75 | 1,518.3 |
ACC | 2015-02-10 09:30:00+05:30 | 1,518.3 | 1,519.95 | 1,512.6 | 1,512.6 |
ACC | 2015-02-10 09:33:00+05:30 | 1,512.45 | 1,513 | 1,507.25 | 1,508.45 |
ACC | 2015-02-10 09:36:00+05:30 | 1,508.45 | 1,513.5 | 1,508.45 | 1,513.4 |
ACC | 2015-02-10 09:39:00+05:30 | 1,513.4 | 1,519.95 | 1,513.4 | 1,519.25 |
ACC | 2015-02-10 09:42:00+05:30 | 1,519.25 | 1,519.95 | 1,518.6 | 1,518.7 |
ACC | 2015-02-10 09:45:00+05:30 | 1,519.9 | 1,525 | 1,515.55 | 1,524 |
ACC | 2015-02-10 09:48:00+05:30 | 1,524.75 | 1,525.95 | 1,523 | 1,524.85 |
ACC | 2015-02-10 09:51:00+05:30 | 1,524.75 | 1,525.7 | 1,522.45 | 1,523.3 |
ACC | 2015-02-10 09:54:00+05:30 | 1,523.3 | 1,525.9 | 1,522.5 | 1,525 |
ACC | 2015-02-10 09:57:00+05:30 | 1,525 | 1,525.8 | 1,523.15 | 1,525.8 |
ACC | 2015-02-10 10:00:00+05:30 | 1,525.8 | 1,525.95 | 1,522.7 | 1,525 |
ACC | 2015-02-10 10:03:00+05:30 | 1,525 | 1,525.95 | 1,523.35 | 1,524.9 |
ACC | 2015-02-10 10:06:00+05:30 | 1,524.9 | 1,525.95 | 1,524 | 1,525.85 |
ACC | 2015-02-10 10:09:00+05:30 | 1,525.95 | 1,527.95 | 1,524 | 1,526 |
ACC | 2015-02-10 10:12:00+05:30 | 1,526 | 1,534.65 | 1,526 | 1,534.45 |
ACC | 2015-02-10 10:15:00+05:30 | 1,534.65 | 1,538.95 | 1,534.2 | 1,538.05 |
ACC | 2015-02-10 10:18:00+05:30 | 1,538.75 | 1,538.95 | 1,537 | 1,538 |
ACC | 2015-02-10 10:21:00+05:30 | 1,538.85 | 1,538.95 | 1,538.1 | 1,538.8 |
ACC | 2015-02-10 10:24:00+05:30 | 1,538.8 | 1,538.95 | 1,537.9 | 1,538.6 |
ACC | 2015-02-10 10:27:00+05:30 | 1,538.6 | 1,538.95 | 1,537.15 | 1,538.5 |
ACC | 2015-02-10 10:30:00+05:30 | 1,538.5 | 1,543.25 | 1,538.45 | 1,542.05 |
ACC | 2015-02-10 10:33:00+05:30 | 1,543.25 | 1,545 | 1,542.05 | 1,544.7 |
ACC | 2015-02-10 10:36:00+05:30 | 1,544.7 | 1,544.9 | 1,542.1 | 1,543 |
ACC | 2015-02-10 10:39:00+05:30 | 1,543 | 1,544.95 | 1,542 | 1,543.35 |
ACC | 2015-02-10 10:42:00+05:30 | 1,543.35 | 1,545 | 1,541.1 | 1,541.1 |
ACC | 2015-02-10 10:45:00+05:30 | 1,541.1 | 1,545.95 | 1,540.15 | 1,545.45 |
ACC | 2015-02-10 10:48:00+05:30 | 1,545.45 | 1,545.45 | 1,543.35 | 1,545 |
ACC | 2015-02-10 10:51:00+05:30 | 1,545 | 1,545 | 1,541.95 | 1,543.1 |
ACC | 2015-02-10 10:54:00+05:30 | 1,543.1 | 1,544.2 | 1,540.05 | 1,542.85 |
ACC | 2015-02-10 10:57:00+05:30 | 1,541.65 | 1,544.95 | 1,541.65 | 1,544.95 |
ACC | 2015-02-10 11:00:00+05:30 | 1,544.95 | 1,545.95 | 1,544.05 | 1,544.8 |
ACC | 2015-02-10 11:03:00+05:30 | 1,545.8 | 1,545.9 | 1,543.55 | 1,545.25 |
ACC | 2015-02-10 11:06:00+05:30 | 1,545.25 | 1,545.9 | 1,544.2 | 1,545.45 |
ACC | 2015-02-10 11:09:00+05:30 | 1,545.45 | 1,545.5 | 1,544 | 1,545.4 |
ACC | 2015-02-10 11:12:00+05:30 | 1,545.4 | 1,547.85 | 1,544 | 1,547 |
ACC | 2015-02-10 11:15:00+05:30 | 1,547 | 1,547.25 | 1,544.15 | 1,545.9 |
ACC | 2015-02-10 11:18:00+05:30 | 1,545.9 | 1,549.85 | 1,545.9 | 1,549 |
ACC | 2015-02-10 11:21:00+05:30 | 1,549 | 1,549.95 | 1,548.45 | 1,549.9 |
ACC | 2015-02-10 11:24:00+05:30 | 1,548.95 | 1,549.95 | 1,548.45 | 1,549.95 |
ACC | 2015-02-10 11:27:00+05:30 | 1,549.95 | 1,550 | 1,548.3 | 1,548.85 |
ACC | 2015-02-10 11:30:00+05:30 | 1,549.8 | 1,554.65 | 1,549.6 | 1,554 |
ACC | 2015-02-10 11:33:00+05:30 | 1,554 | 1,554.8 | 1,552.4 | 1,553.6 |
ACC | 2015-02-10 11:36:00+05:30 | 1,553.6 | 1,554.5 | 1,552 | 1,552.95 |
ACC | 2015-02-10 11:39:00+05:30 | 1,552.95 | 1,553.3 | 1,550.1 | 1,551.55 |
ACC | 2015-02-10 11:42:00+05:30 | 1,550.85 | 1,553.6 | 1,550 | 1,553.4 |