Datasets:
Tiru8055
/
NSE_top100_OHLC_30min_tf

Dataset card Viewer Files Community
stock_name
stringclasses
101 values
date
stringlengths
25
25
open
float64
0
41.7k
high
float64
10.8
41.8k
low
float64
0
41.6k
close
float64
10.7
41.7k
ACC
2015-03-05 09:45:00+05:30
1,694.55
1,702.4
1,693
1,695.55
ACC
2015-03-05 10:15:00+05:30
1,694.25
1,708
1,690.6
1,691.1
ACC
2015-03-05 10:45:00+05:30
1,692.5
1,695
1,688
1,689.05
ACC
2015-03-05 11:15:00+05:30
1,689.1
1,690.65
1,685.05
1,688.7
ACC
2015-03-05 11:45:00+05:30
1,688.7
1,691.7
1,675
1,676.85
ACC
2015-03-05 12:15:00+05:30
1,676.9
1,689.3
1,676.05
1,681.35
ACC
2015-03-05 12:45:00+05:30
1,682
1,685.65
1,681.05
1,682.05
ACC
2015-03-05 13:15:00+05:30
1,682
1,684.5
1,681.05
1,682.55
ACC
2015-03-05 13:45:00+05:30
1,682.55
1,690.65
1,682
1,689.45
ACC
2015-03-05 14:15:00+05:30
1,689.45
1,691
1,689
1,690
ACC
2015-03-05 14:45:00+05:30
1,690
1,708.9
1,689.2
1,708
ACC
2015-03-05 15:15:00+05:30
1,707.25
1,707.25
1,689.1
1,693.85
ACC
2015-03-09 09:15:00+05:30
1,686
1,689.8
1,661
1,663.75
ACC
2015-03-09 09:45:00+05:30
1,663.75
1,670
1,657
1,670
ACC
2015-03-09 10:15:00+05:30
1,671.3
1,676.55
1,666.2
1,673
ACC
2015-03-09 10:45:00+05:30
1,673
1,675.8
1,666.5
1,666.55
ACC
2015-03-09 11:15:00+05:30
1,665
1,672.2
1,664.45
1,672.2
ACC
2015-03-09 11:45:00+05:30
1,671.1
1,675.05
1,661
1,671.1
ACC
2015-03-09 12:15:00+05:30
1,671.1
1,674.15
1,660.05
1,660.15
ACC
2015-03-09 12:45:00+05:30
1,661
1,666.95
1,659.25
1,659.25
ACC
2015-03-09 13:15:00+05:30
1,659.25
1,662.4
1,651.35
1,652.15
ACC
2015-03-09 13:45:00+05:30
1,652.15
1,661.9
1,647.3
1,657.4
ACC
2015-03-09 14:15:00+05:30
1,657.25
1,664.4
1,649.9
1,662.35
ACC
2015-03-09 14:45:00+05:30
1,662.35
1,662.8
1,654.85
1,659
ACC
2015-03-09 15:15:00+05:30
1,659.5
1,664.1
1,656.1
1,660
ACC
2015-03-10 09:15:00+05:30
1,661
1,677
1,653.8
1,668.5
ACC
2015-03-10 09:45:00+05:30
1,668
1,671.5
1,651.2
1,652.9
ACC
2015-03-10 10:15:00+05:30
1,652.25
1,659.15
1,652.25
1,654.5
ACC
2015-03-10 10:45:00+05:30
1,654.5
1,665
1,654
1,662.75
ACC
2015-03-10 11:15:00+05:30
1,662.85
1,664.9
1,658.55
1,658.6
ACC
2015-03-10 11:45:00+05:30
1,658.6
1,661.25
1,653.35
1,653.95
ACC
2015-03-10 12:15:00+05:30
1,653.5
1,656.3
1,651.35
1,653.25
ACC
2015-03-10 12:45:00+05:30
1,652.6
1,653.15
1,647.05
1,647.15
ACC
2015-03-10 13:15:00+05:30
1,647.15
1,649
1,640.1
1,642.3
ACC
2015-03-10 13:45:00+05:30
1,642.2
1,649
1,637.05
1,643.8
ACC
2015-03-10 14:15:00+05:30
1,644.6
1,646.65
1,633.15
1,643.8
ACC
2015-03-10 14:45:00+05:30
1,643.8
1,653.7
1,640.65
1,650.45
ACC
2015-03-10 15:15:00+05:30
1,649.55
1,654
1,647.4
1,650.25
ACC
2015-03-11 09:15:00+05:30
1,656
1,660
1,642
1,650
ACC
2015-03-11 09:45:00+05:30
1,649
1,664.9
1,647.8
1,662
ACC
2015-03-11 10:15:00+05:30
1,661.6
1,665.9
1,655.25
1,657.35
ACC
2015-03-11 10:45:00+05:30
1,658
1,668.55
1,657
1,662.35
ACC
2015-03-11 11:15:00+05:30
1,662.7
1,663.95
1,653.3
1,658.5
ACC
2015-03-11 11:45:00+05:30
1,658.5
1,661.2
1,653.1
1,657.55
ACC
2015-03-11 12:15:00+05:30
1,657.6
1,659
1,651.5
1,652
ACC
2015-03-11 12:45:00+05:30
1,652
1,652.05
1,641.4
1,645.75
ACC
2015-03-11 13:15:00+05:30
1,645.8
1,645.95
1,633
1,643.65
ACC
2015-03-11 13:45:00+05:30
1,643
1,649.85
1,639.1
1,648
ACC
2015-03-11 14:15:00+05:30
1,648.95
1,651.9
1,644.7
1,646.05
ACC
2015-03-11 14:45:00+05:30
1,645.35
1,649
1,642.15
1,644.6
ACC
2015-03-11 15:15:00+05:30
1,644.6
1,645.45
1,632
1,640.05
ACC
2015-03-12 09:15:00+05:30
1,626.8
1,646.7
1,626.8
1,641.95
ACC
2015-03-12 09:45:00+05:30
1,643.95
1,651
1,640
1,642.65
ACC
2015-03-12 10:15:00+05:30
1,642.7
1,648.85
1,635.1
1,635.1
ACC
2015-03-12 10:45:00+05:30
1,635
1,645.65
1,633.05
1,645.5
ACC
2015-03-12 11:15:00+05:30
1,645.5
1,659.8
1,641
1,659
ACC
2015-03-12 11:45:00+05:30
1,657.5
1,657.5
1,649
1,649.7
ACC
2015-03-12 12:15:00+05:30
1,648.05
1,651.8
1,646.1
1,648.6
ACC
2015-03-12 12:45:00+05:30
1,647.3
1,652
1,645.7
1,650.5
ACC
2015-03-12 13:15:00+05:30
1,652.4
1,652.65
1,643.1
1,646.45
ACC
2015-03-12 13:45:00+05:30
1,646.5
1,647.5
1,641.8
1,645.5
ACC
2015-03-12 14:15:00+05:30
1,645.2
1,649
1,642
1,648
ACC
2015-03-12 14:45:00+05:30
1,647.05
1,649.9
1,642
1,647.5
ACC
2015-03-12 15:15:00+05:30
1,646.9
1,655
1,643.05
1,654.95
ACC
2015-03-13 09:15:00+05:30
1,659.7
1,664.05
1,655
1,662.1
ACC
2015-03-13 09:45:00+05:30
1,662.1
1,662.1
1,633
1,640.75
ACC
2015-03-13 10:15:00+05:30
1,640.75
1,642.7
1,630
1,632.85
ACC
2015-03-13 10:45:00+05:30
1,632.85
1,635
1,630
1,630
ACC
2015-03-13 11:15:00+05:30
1,630
1,632.95
1,630
1,630.1
ACC
2015-03-13 11:45:00+05:30
1,630.1
1,631.4
1,625
1,625
ACC
2015-03-13 12:15:00+05:30
1,625.4
1,629.9
1,625
1,629.45
ACC
2015-03-13 12:45:00+05:30
1,629.35
1,631.7
1,627.1
1,628
ACC
2015-03-13 13:15:00+05:30
1,628
1,631.5
1,625
1,628.3
ACC
2015-03-13 13:45:00+05:30
1,628.3
1,629.7
1,620
1,620
ACC
2015-03-13 14:15:00+05:30
1,620
1,620
1,615
1,618.1
ACC
2015-03-13 14:45:00+05:30
1,617.05
1,618.35
1,615
1,615.1
ACC
2015-03-13 15:15:00+05:30
1,615.3
1,619.8
1,615
1,617
ACC
2015-03-16 09:15:00+05:30
1,599
1,600.9
1,597.2
1,598.5
ACC
2015-03-16 09:45:00+05:30
1,599.9
1,602
1,595.1
1,600
ACC
2015-03-16 10:15:00+05:30
1,599.15
1,612.95
1,599.15
1,601.8
ACC
2015-03-16 10:45:00+05:30
1,601.8
1,607
1,598
1,599.1
ACC
2015-03-16 11:15:00+05:30
1,599.1
1,600
1,592.3
1,593.05
ACC
2015-03-16 11:45:00+05:30
1,594.55
1,598.25
1,590.05
1,591.9
ACC
2015-03-16 12:15:00+05:30
1,591.5
1,596.55
1,585.55
1,587
ACC
2015-03-16 12:45:00+05:30
1,587
1,589.25
1,585
1,585.5
ACC
2015-03-16 13:15:00+05:30
1,586.1
1,592.65
1,585.3
1,589.5
ACC
2015-03-16 13:45:00+05:30
1,589.3
1,590.85
1,583.3
1,584.45
ACC
2015-03-16 14:15:00+05:30
1,584.45
1,594
1,583.6
1,590
ACC
2015-03-16 14:45:00+05:30
1,589.5
1,591.45
1,581.05
1,590
ACC
2015-03-16 15:15:00+05:30
1,590
1,591.85
1,584
1,584.95
ACC
2015-03-17 09:15:00+05:30
1,595
1,604.45
1,578.5
1,579.15
ACC
2015-03-17 09:45:00+05:30
1,579.15
1,590
1,575
1,586.5
ACC
2015-03-17 10:15:00+05:30
1,587.15
1,593
1,584.95
1,588.75
ACC
2015-03-17 10:45:00+05:30
1,588.75
1,592.05
1,585.1
1,588.4
ACC
2015-03-17 11:15:00+05:30
1,587.7
1,590.9
1,585.3
1,586.55
ACC
2015-03-17 11:45:00+05:30
1,588.7
1,595.45
1,588
1,589.85
ACC
2015-03-17 12:15:00+05:30
1,589.85
1,589.9
1,585
1,586.45
ACC
2015-03-17 12:45:00+05:30
1,586.7
1,587.7
1,578
1,583.05
ACC
2015-03-17 13:15:00+05:30
1,583.05
1,593.85
1,580.3
1,582.75
ACC
2015-03-17 13:45:00+05:30
1,582.65
1,590.95
1,582.6
1,588.35