Tiru8055/NSE_top100_OHLC_60min_tf · Datasets at Hugging Face

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

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

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

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

1,549.3

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