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 | 2015-02-02 09:15:00+05:30 | 1,554.9 | 1,556.7 | 1,544.8 | 1,549.6 |
ACC | 2015-02-02 09:16:00+05:30 | 1,550.7 | 1,551.3 | 1,546.5 | 1,548.3 |
ACC | 2015-02-02 09:17:00+05:30 | 1,548.35 | 1,549 | 1,545.15 | 1,547.55 |
ACC | 2015-02-02 09:18:00+05:30 | 1,547.55 | 1,547.55 | 1,543 | 1,544.2 |
ACC | 2015-02-02 09:19:00+05:30 | 1,544.25 | 1,547.75 | 1,544.25 | 1,547.75 |
ACC | 2015-02-02 09:20:00+05:30 | 1,547.75 | 1,550.85 | 1,547.25 | 1,550.85 |
ACC | 2015-02-02 09:21:00+05:30 | 1,551.6 | 1,552.15 | 1,542.1 | 1,542.1 |
ACC | 2015-02-02 09:22:00+05:30 | 1,542.1 | 1,542.1 | 1,536.05 | 1,538.55 |
ACC | 2015-02-02 09:23:00+05:30 | 1,538.55 | 1,539.05 | 1,537 | 1,538.9 |
ACC | 2015-02-02 09:24:00+05:30 | 1,541 | 1,543.95 | 1,539.05 | 1,540.15 |
ACC | 2015-02-02 09:25:00+05:30 | 1,540.15 | 1,540.15 | 1,537.2 | 1,538.05 |
ACC | 2015-02-02 09:26:00+05:30 | 1,537.8 | 1,538 | 1,537 | 1,537.95 |
ACC | 2015-02-02 09:27:00+05:30 | 1,537.95 | 1,537.95 | 1,536.1 | 1,537.95 |
ACC | 2015-02-02 09:28:00+05:30 | 1,537.95 | 1,540.1 | 1,537 | 1,538.5 |
ACC | 2015-02-02 09:29:00+05:30 | 1,538.5 | 1,542.15 | 1,538.5 | 1,541.85 |
ACC | 2015-02-02 09:30:00+05:30 | 1,541.05 | 1,543.65 | 1,541.05 | 1,543.65 |
ACC | 2015-02-02 09:31:00+05:30 | 1,543.65 | 1,546.3 | 1,543.45 | 1,546.3 |
ACC | 2015-02-02 09:32:00+05:30 | 1,546.3 | 1,549.9 | 1,545.3 | 1,545.3 |
ACC | 2015-02-02 09:33:00+05:30 | 1,545.2 | 1,545.35 | 1,540.55 | 1,540.55 |
ACC | 2015-02-02 09:34:00+05:30 | 1,543.9 | 1,544.9 | 1,540.5 | 1,543.55 |
ACC | 2015-02-02 09:35:00+05:30 | 1,543.55 | 1,544.45 | 1,542.3 | 1,543.2 |
ACC | 2015-02-02 09:36:00+05:30 | 1,543.05 | 1,545.35 | 1,543.05 | 1,545 |
ACC | 2015-02-02 09:37:00+05:30 | 1,545 | 1,545 | 1,543.1 | 1,543.85 |
ACC | 2015-02-02 09:38:00+05:30 | 1,543.85 | 1,543.85 | 1,543.85 | 1,543.85 |
ACC | 2015-02-02 09:39:00+05:30 | 1,543.5 | 1,545.75 | 1,543.5 | 1,545.75 |
ACC | 2015-02-02 09:40:00+05:30 | 1,547.05 | 1,547.05 | 1,543.1 | 1,543.45 |
ACC | 2015-02-02 09:41:00+05:30 | 1,543.45 | 1,545.6 | 1,543.1 | 1,543.8 |
ACC | 2015-02-02 09:42:00+05:30 | 1,543.8 | 1,544.5 | 1,543.1 | 1,543.55 |
ACC | 2015-02-02 09:43:00+05:30 | 1,543.55 | 1,543.55 | 1,542 | 1,542.2 |
ACC | 2015-02-02 09:44:00+05:30 | 1,542.2 | 1,543.15 | 1,542.2 | 1,542.35 |
ACC | 2015-02-02 09:45:00+05:30 | 1,542.35 | 1,542.35 | 1,542.1 | 1,542.15 |
ACC | 2015-02-02 09:46:00+05:30 | 1,542.15 | 1,542.15 | 1,541.05 | 1,541.5 |
ACC | 2015-02-02 09:47:00+05:30 | 1,542.55 | 1,547.45 | 1,541.3 | 1,546.8 |
ACC | 2015-02-02 09:48:00+05:30 | 1,546.8 | 1,546.8 | 1,543.9 | 1,544 |
ACC | 2015-02-02 09:49:00+05:30 | 1,543.15 | 1,547.9 | 1,543.15 | 1,546.2 |
ACC | 2015-02-02 09:50:00+05:30 | 1,546.2 | 1,547.5 | 1,546.2 | 1,547.5 |
ACC | 2015-02-02 09:51:00+05:30 | 1,547.5 | 1,547.5 | 1,543.3 | 1,547.15 |
ACC | 2015-02-02 09:52:00+05:30 | 1,547.15 | 1,548.3 | 1,547.15 | 1,548.1 |
ACC | 2015-02-02 09:53:00+05:30 | 1,548.1 | 1,548.5 | 1,547.55 | 1,548.5 |
ACC | 2015-02-02 09:54:00+05:30 | 1,548.5 | 1,548.5 | 1,547.4 | 1,547.4 |
ACC | 2015-02-02 09:55:00+05:30 | 1,547.4 | 1,548 | 1,547.2 | 1,547.45 |
ACC | 2015-02-02 09:56:00+05:30 | 1,547.45 | 1,548.5 | 1,547.45 | 1,548.5 |
ACC | 2015-02-02 09:57:00+05:30 | 1,548.5 | 1,548.5 | 1,545.8 | 1,546 |
ACC | 2015-02-02 09:58:00+05:30 | 1,545.4 | 1,549.2 | 1,543.95 | 1,549.2 |
ACC | 2015-02-02 09:59:00+05:30 | 1,549.15 | 1,549.15 | 1,545.95 | 1,546.3 |
ACC | 2015-02-02 10:00:00+05:30 | 1,547.3 | 1,549 | 1,547.3 | 1,548.7 |
ACC | 2015-02-02 10:01:00+05:30 | 1,548.4 | 1,548.4 | 1,545.95 | 1,546 |
ACC | 2015-02-02 10:02:00+05:30 | 1,546 | 1,549.95 | 1,545.75 | 1,548.55 |
ACC | 2015-02-02 10:03:00+05:30 | 1,548.55 | 1,549 | 1,548.3 | 1,549 |
ACC | 2015-02-02 10:04:00+05:30 | 1,549 | 1,549.95 | 1,548.35 | 1,548.35 |
ACC | 2015-02-02 10:05:00+05:30 | 1,548.35 | 1,549.5 | 1,548.35 | 1,549.5 |
ACC | 2015-02-02 10:06:00+05:30 | 1,549.5 | 1,549.75 | 1,549.05 | 1,549.5 |
ACC | 2015-02-02 10:07:00+05:30 | 1,549.5 | 1,549.5 | 1,547.95 | 1,547.95 |
ACC | 2015-02-02 10:08:00+05:30 | 1,547.95 | 1,548 | 1,547.15 | 1,547.15 |
ACC | 2015-02-02 10:09:00+05:30 | 1,547.15 | 1,548.3 | 1,547.15 | 1,547.15 |
ACC | 2015-02-02 10:10:00+05:30 | 1,547.15 | 1,548 | 1,546.1 | 1,546.4 |
ACC | 2015-02-02 10:11:00+05:30 | 1,546.4 | 1,548 | 1,546.4 | 1,548 |
ACC | 2015-02-02 10:12:00+05:30 | 1,548 | 1,548 | 1,546.1 | 1,546.1 |
ACC | 2015-02-02 10:13:00+05:30 | 1,546.1 | 1,546.7 | 1,544.8 | 1,546.55 |
ACC | 2015-02-02 10:14:00+05:30 | 1,546.55 | 1,546.6 | 1,545.25 | 1,545.25 |
ACC | 2015-02-02 10:15:00+05:30 | 1,545.2 | 1,548 | 1,544.25 | 1,545.05 |
ACC | 2015-02-02 10:16:00+05:30 | 1,545.05 | 1,545.2 | 1,543.5 | 1,545.2 |
ACC | 2015-02-02 10:17:00+05:30 | 1,545.95 | 1,545.95 | 1,544.1 | 1,545.2 |
ACC | 2015-02-02 10:18:00+05:30 | 1,545 | 1,545 | 1,543.1 | 1,544 |
ACC | 2015-02-02 10:19:00+05:30 | 1,544 | 1,544 | 1,543 | 1,543.7 |
ACC | 2015-02-02 10:20:00+05:30 | 1,543.7 | 1,543.7 | 1,542.5 | 1,543 |
ACC | 2015-02-02 10:21:00+05:30 | 1,543 | 1,543 | 1,542.3 | 1,542.3 |
ACC | 2015-02-02 10:22:00+05:30 | 1,541.1 | 1,542.15 | 1,541.1 | 1,542.1 |
ACC | 2015-02-02 10:23:00+05:30 | 1,542.1 | 1,542.1 | 1,541 | 1,541 |
ACC | 2015-02-02 10:24:00+05:30 | 1,541 | 1,541 | 1,540.35 | 1,540.35 |
ACC | 2015-02-02 10:25:00+05:30 | 1,540.35 | 1,543.15 | 1,540.35 | 1,543.15 |
ACC | 2015-02-02 10:26:00+05:30 | 1,543.15 | 1,543.3 | 1,540.9 | 1,540.9 |
ACC | 2015-02-02 10:27:00+05:30 | 1,540.9 | 1,542.05 | 1,540.35 | 1,542 |
ACC | 2015-02-02 10:28:00+05:30 | 1,542 | 1,542 | 1,540.85 | 1,542 |
ACC | 2015-02-02 10:29:00+05:30 | 1,542 | 1,542 | 1,540.8 | 1,541.6 |
ACC | 2015-02-02 10:30:00+05:30 | 1,541.6 | 1,541.6 | 1,540.55 | 1,540.55 |
ACC | 2015-02-02 10:31:00+05:30 | 1,541 | 1,541.55 | 1,540 | 1,541.55 |
ACC | 2015-02-02 10:32:00+05:30 | 1,541.55 | 1,541.55 | 1,540 | 1,540 |
ACC | 2015-02-02 10:33:00+05:30 | 1,539 | 1,539.25 | 1,538.1 | 1,538.8 |
ACC | 2015-02-02 10:34:00+05:30 | 1,538.8 | 1,538.8 | 1,538.1 | 1,538.15 |
ACC | 2015-02-02 10:35:00+05:30 | 1,538.15 | 1,539.8 | 1,538.15 | 1,538.5 |
ACC | 2015-02-02 10:36:00+05:30 | 1,538.5 | 1,540 | 1,538.5 | 1,538.8 |
ACC | 2015-02-02 10:37:00+05:30 | 1,538.8 | 1,540 | 1,538.7 | 1,540 |
ACC | 2015-02-02 10:38:00+05:30 | 1,540 | 1,540.35 | 1,540 | 1,540 |
ACC | 2015-02-02 10:39:00+05:30 | 1,540 | 1,540.05 | 1,540 | 1,540.05 |
ACC | 2015-02-02 10:40:00+05:30 | 1,540.05 | 1,540.9 | 1,540 | 1,540.7 |
ACC | 2015-02-02 10:41:00+05:30 | 1,540.7 | 1,541.05 | 1,540 | 1,541.05 |
ACC | 2015-02-02 10:42:00+05:30 | 1,541.05 | 1,541.1 | 1,540 | 1,540.35 |
ACC | 2015-02-02 10:43:00+05:30 | 1,540.35 | 1,540.7 | 1,540 | 1,540.7 |
ACC | 2015-02-02 10:44:00+05:30 | 1,540.75 | 1,542.5 | 1,540.75 | 1,542.5 |
ACC | 2015-02-02 10:45:00+05:30 | 1,542 | 1,543.25 | 1,542 | 1,543 |
ACC | 2015-02-02 10:46:00+05:30 | 1,543 | 1,543.3 | 1,542 | 1,542 |
ACC | 2015-02-02 10:47:00+05:30 | 1,541.95 | 1,543 | 1,541.8 | 1,542.95 |
ACC | 2015-02-02 10:48:00+05:30 | 1,542.95 | 1,544.7 | 1,542.4 | 1,544.7 |
ACC | 2015-02-02 10:49:00+05:30 | 1,544.7 | 1,544.7 | 1,543.6 | 1,543.6 |
ACC | 2015-02-02 10:50:00+05:30 | 1,543.6 | 1,544.05 | 1,542.25 | 1,543.95 |
ACC | 2015-02-02 10:51:00+05:30 | 1,543.95 | 1,543.95 | 1,542 | 1,543.25 |
ACC | 2015-02-02 10:52:00+05:30 | 1,543.25 | 1,543.25 | 1,543 | 1,543 |
ACC | 2015-02-02 10:53:00+05:30 | 1,543 | 1,544.45 | 1,542.4 | 1,544.45 |
ACC | 2015-02-02 10:54:00+05:30 | 1,544.45 | 1,544.45 | 1,542.3 | 1,543.2 |