stock_name
stringclasses 101
values | date
stringlengths 25
25
| open
float64 0
41.7k
| high
float64 10.9
41.8k
| low
float64 0
41.5k
| close
float64 10.8
41.7k
|
|---|---|---|---|---|---|
ACC | 2015-02-02 09:15:00+05:30 | 1,554.9 | 1,556.7 | 1,536.05 | 1,545.25 |
ACC | 2015-02-02 10:15:00+05:30 | 1,545.2 | 1,548 | 1,538.1 | 1,540.3 |
ACC | 2015-02-02 11:15:00+05:30 | 1,540.3 | 1,544.3 | 1,523.85 | 1,526 |
ACC | 2015-02-02 12:15:00+05:30 | 1,527 | 1,536.05 | 1,524.15 | 1,535 |
ACC | 2015-02-02 13:15:00+05:30 | 1,535 | 1,552 | 1,531.55 | 1,552 |
ACC | 2015-02-02 14:15:00+05:30 | 1,551.8 | 1,553.4 | 1,516 | 1,529.45 |
ACC | 2015-02-02 15:15:00+05:30 | 1,528.7 | 1,529.9 | 1,513.15 | 1,515.3 |
ACC | 2015-02-03 09:15:00+05:30 | 1,515 | 1,537.65 | 1,509.7 | 1,524.65 |
ACC | 2015-02-03 10:15:00+05:30 | 1,524.65 | 1,538 | 1,520.05 | 1,536.55 |
ACC | 2015-02-03 11:15:00+05:30 | 1,536.55 | 1,544.95 | 1,526.05 | 1,527.75 |
ACC | 2015-02-03 12:15:00+05:30 | 1,527.75 | 1,536.3 | 1,524.05 | 1,529.4 |
ACC | 2015-02-03 13:15:00+05:30 | 1,530 | 1,547 | 1,520.15 | 1,546 |
ACC | 2015-02-03 14:15:00+05:30 | 1,545 | 1,569.8 | 1,499.45 | 1,505 |
ACC | 2015-02-03 15:15:00+05:30 | 1,505 | 1,519.35 | 1,499.65 | 1,511.95 |
ACC | 2015-02-04 09:15:00+05:30 | 1,512 | 1,523.5 | 1,504.3 | 1,505.95 |
ACC | 2015-02-04 10:15:00+05:30 | 1,505.95 | 1,514.4 | 1,498.75 | 1,510.5 |
ACC | 2015-02-04 11:15:00+05:30 | 1,510.5 | 1,515 | 1,504 | 1,507.1 |
ACC | 2015-02-04 12:15:00+05:30 | 1,507.1 | 1,511 | 1,503.55 | 1,511 |
ACC | 2015-02-04 13:15:00+05:30 | 1,511 | 1,514.05 | 1,500.2 | 1,510.05 |
ACC | 2015-02-04 14:15:00+05:30 | 1,510.05 | 1,512.3 | 1,499.5 | 1,500.15 |
ACC | 2015-02-04 15:15:00+05:30 | 1,499.5 | 1,500.95 | 1,490 | 1,490 |
ACC | 2015-02-05 09:15:00+05:30 | 1,494 | 1,508.65 | 1,487 | 1,508.5 |
ACC | 2015-02-05 10:15:00+05:30 | 1,508.95 | 1,514 | 1,501.2 | 1,513.6 |
ACC | 2015-02-05 11:15:00+05:30 | 1,513.6 | 1,519.05 | 1,510.3 | 1,512 |
ACC | 2015-02-05 12:15:00+05:30 | 1,512.05 | 1,525.95 | 1,512.05 | 1,524.2 |
ACC | 2015-02-05 13:15:00+05:30 | 1,524.65 | 1,530 | 1,507.1 | 1,514.5 |
ACC | 2015-02-05 14:15:00+05:30 | 1,514.3 | 1,524 | 1,501.4 | 1,502 |
ACC | 2015-02-05 15:15:00+05:30 | 1,501.25 | 1,504.25 | 1,498.45 | 1,500.1 |
ACC | 2015-02-06 09:15:00+05:30 | 1,503 | 1,508 | 1,492 | 1,494.95 |
ACC | 2015-02-06 10:15:00+05:30 | 1,495 | 1,505.9 | 1,491 | 1,500.8 |
ACC | 2015-02-06 11:15:00+05:30 | 1,500.8 | 1,505.95 | 1,498.05 | 1,504.7 |
ACC | 2015-02-06 12:15:00+05:30 | 1,504.15 | 1,519 | 1,503 | 1,512.65 |
ACC | 2015-02-06 13:15:00+05:30 | 1,512.65 | 1,525 | 1,481.7 | 1,502.4 |
ACC | 2015-02-06 14:15:00+05:30 | 1,501.75 | 1,508 | 1,495 | 1,507.7 |
ACC | 2015-02-06 15:15:00+05:30 | 1,507.5 | 1,513.65 | 1,506.25 | 1,512.7 |
ACC | 2015-02-09 09:15:00+05:30 | 1,500 | 1,515.5 | 1,490.05 | 1,493.15 |
ACC | 2015-02-09 10:15:00+05:30 | 1,493.75 | 1,504.25 | 1,489.55 | 1,499 |
ACC | 2015-02-09 11:15:00+05:30 | 1,499.5 | 1,507.7 | 1,497.45 | 1,503.15 |
ACC | 2015-02-09 12:15:00+05:30 | 1,503.65 | 1,506.25 | 1,492.1 | 1,505.5 |
ACC | 2015-02-09 13:15:00+05:30 | 1,505.9 | 1,515 | 1,503.55 | 1,510.2 |
ACC | 2015-02-09 14:15:00+05:30 | 1,510.2 | 1,512.9 | 1,502.4 | 1,508.6 |
ACC | 2015-02-09 15:15:00+05:30 | 1,509.15 | 1,514.7 | 1,504.35 | 1,504.35 |
ACC | 2015-02-10 09:15:00+05:30 | 1,501.3 | 1,534.65 | 1,497.55 | 1,534.45 |
ACC | 2015-02-10 10:15:00+05:30 | 1,534.65 | 1,547.85 | 1,534.2 | 1,547 |
ACC | 2015-02-10 11:15:00+05:30 | 1,547 | 1,554.8 | 1,544 | 1,544.85 |
ACC | 2015-02-10 12:15:00+05:30 | 1,544.85 | 1,548.8 | 1,538.95 | 1,548.15 |
ACC | 2015-02-10 13:15:00+05:30 | 1,548.15 | 1,551.6 | 1,527 | 1,527.05 |
ACC | 2015-02-10 14:15:00+05:30 | 1,526 | 1,567.8 | 1,523.5 | 1,565.5 |
ACC | 2015-02-10 15:15:00+05:30 | 1,565 | 1,567.8 | 1,560.9 | 1,567 |
ACC | 2015-02-11 09:15:00+05:30 | 1,570 | 1,574.3 | 1,560.1 | 1,566.35 |
ACC | 2015-02-11 10:15:00+05:30 | 1,566.35 | 1,566.35 | 1,549.3 | 1,553.5 |
ACC | 2015-02-11 11:15:00+05:30 | 1,553.5 | 1,556 | 1,546.3 | 1,549.85 |
ACC | 2015-02-11 12:15:00+05:30 | 1,550 | 1,559.95 | 1,549 | 1,556.8 |
ACC | 2015-02-11 13:15:00+05:30 | 1,556.9 | 1,557.8 | 1,550 | 1,554.85 |
ACC | 2015-02-11 14:15:00+05:30 | 1,554.25 | 1,558.35 | 1,550.05 | 1,552.45 |
ACC | 2015-02-11 15:15:00+05:30 | 1,552.45 | 1,560.9 | 1,550 | 1,560.9 |
ACC | 2015-02-12 09:15:00+05:30 | 1,570 | 1,584.35 | 1,564.4 | 1,583.7 |
ACC | 2015-02-12 10:15:00+05:30 | 1,584.1 | 1,586.95 | 1,572.75 | 1,574.65 |
ACC | 2015-02-12 11:15:00+05:30 | 1,575 | 1,576 | 1,568 | 1,569.55 |
ACC | 2015-02-12 12:15:00+05:30 | 1,569.5 | 1,573.25 | 1,560.65 | 1,563.95 |
ACC | 2015-02-12 13:15:00+05:30 | 1,563.3 | 1,570.8 | 1,561.05 | 1,570.35 |
ACC | 2015-02-12 14:15:00+05:30 | 1,570.35 | 1,596 | 1,567 | 1,595.05 |
ACC | 2015-02-12 15:15:00+05:30 | 1,595.05 | 1,614.3 | 1,590 | 1,612.9 |
ACC | 2015-02-13 09:15:00+05:30 | 1,605 | 1,637.3 | 1,605 | 1,617.35 |
ACC | 2015-02-13 10:15:00+05:30 | 1,616.25 | 1,630.4 | 1,616.25 | 1,627 |
ACC | 2015-02-13 11:15:00+05:30 | 1,626.3 | 1,634 | 1,617.85 | 1,628.85 |
ACC | 2015-02-13 12:15:00+05:30 | 1,628.85 | 1,636.95 | 1,622.5 | 1,628.25 |
ACC | 2015-02-13 13:15:00+05:30 | 1,628.2 | 1,631.85 | 1,618.55 | 1,630.9 |
ACC | 2015-02-13 14:15:00+05:30 | 1,630.9 | 1,634 | 1,622.7 | 1,626 |
ACC | 2015-02-13 15:15:00+05:30 | 1,626 | 1,626.35 | 1,618 | 1,623 |
ACC | 2015-02-16 09:15:00+05:30 | 1,618.45 | 1,645 | 1,618.45 | 1,630.35 |
ACC | 2015-02-16 10:15:00+05:30 | 1,630.25 | 1,632.85 | 1,616.55 | 1,618.1 |
ACC | 2015-02-16 11:15:00+05:30 | 1,618.1 | 1,622.5 | 1,608.2 | 1,615.5 |
ACC | 2015-02-16 12:15:00+05:30 | 1,616.4 | 1,627 | 1,614.05 | 1,617 |
ACC | 2015-02-16 13:15:00+05:30 | 1,617.85 | 1,626.5 | 1,617.45 | 1,625.5 |
ACC | 2015-02-16 14:15:00+05:30 | 1,625.5 | 1,626.25 | 1,611 | 1,613 |
ACC | 2015-02-16 15:15:00+05:30 | 1,613.85 | 1,619.95 | 1,605.4 | 1,618 |
ACC | 2015-02-18 09:15:00+05:30 | 1,614.7 | 1,633.4 | 1,611.2 | 1,624.45 |
ACC | 2015-02-18 10:15:00+05:30 | 1,624.45 | 1,630 | 1,620 | 1,629.3 |
ACC | 2015-02-18 11:15:00+05:30 | 1,629.3 | 1,632 | 1,622.05 | 1,626.25 |
ACC | 2015-02-18 12:15:00+05:30 | 1,626.25 | 1,631 | 1,623 | 1,624.75 |
ACC | 2015-02-18 13:15:00+05:30 | 1,624.75 | 1,631.9 | 1,622.1 | 1,631.65 |
ACC | 2015-02-18 14:15:00+05:30 | 1,631.55 | 1,654.7 | 1,631 | 1,652.85 |
ACC | 2015-02-18 15:15:00+05:30 | 1,653.75 | 1,658.7 | 1,651 | 1,657 |
ACC | 2015-02-19 09:15:00+05:30 | 1,662.75 | 1,665 | 1,624.65 | 1,632.5 |
ACC | 2015-02-19 10:15:00+05:30 | 1,632.5 | 1,633.3 | 1,612.5 | 1,617.7 |
ACC | 2015-02-19 11:15:00+05:30 | 1,617.7 | 1,625 | 1,615 | 1,619.95 |
ACC | 2015-02-19 12:15:00+05:30 | 1,618.65 | 1,624 | 1,616.2 | 1,618.4 |
ACC | 2015-02-19 13:15:00+05:30 | 1,618.4 | 1,622 | 1,605.05 | 1,606 |
ACC | 2015-02-19 14:15:00+05:30 | 1,605.3 | 1,617.5 | 1,603.5 | 1,615 |
ACC | 2015-02-19 15:15:00+05:30 | 1,615.5 | 1,619 | 1,614.3 | 1,619 |
ACC | 2015-02-20 09:15:00+05:30 | 1,621 | 1,625.15 | 1,606.05 | 1,610.75 |
ACC | 2015-02-20 10:15:00+05:30 | 1,610.75 | 1,613.3 | 1,600 | 1,613.3 |
ACC | 2015-02-20 11:15:00+05:30 | 1,612.95 | 1,615.95 | 1,608.25 | 1,611.2 |
ACC | 2015-02-20 12:15:00+05:30 | 1,611.3 | 1,616.95 | 1,608.55 | 1,612.75 |
ACC | 2015-02-20 13:15:00+05:30 | 1,613.05 | 1,618 | 1,612.85 | 1,617.2 |
ACC | 2015-02-20 14:15:00+05:30 | 1,616.95 | 1,621.15 | 1,612.5 | 1,620 |
ACC | 2015-02-20 15:15:00+05:30 | 1,620 | 1,624 | 1,618.35 | 1,621.65 |
ACC | 2015-02-23 09:15:00+05:30 | 1,627.95 | 1,630.9 | 1,623 | 1,629 |
ACC | 2015-02-23 10:15:00+05:30 | 1,629 | 1,634.55 | 1,626.25 | 1,632.65 |
End of preview. Expand
in Dataset Viewer.
README.md exists but content is empty.
Use the Edit dataset card button to edit it.
- Downloads last month
- 18