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 | 2015-03-27 12:15:00+05:30 | 1,548.5 | 1,549.95 | 1,538 | 1,546.45 |
ACC | 2015-03-27 12:45:00+05:30 | 1,547.05 | 1,550.6 | 1,542.5 | 1,547.25 |
ACC | 2015-03-27 13:15:00+05:30 | 1,547.25 | 1,558 | 1,545.2 | 1,554 |
ACC | 2015-03-27 13:45:00+05:30 | 1,554 | 1,560.8 | 1,548.55 | 1,553 |
ACC | 2015-03-27 14:15:00+05:30 | 1,552.05 | 1,556.2 | 1,548.55 | 1,552.15 |
ACC | 2015-03-27 14:45:00+05:30 | 1,552.15 | 1,558.25 | 1,549.95 | 1,550.6 |
ACC | 2015-03-27 15:15:00+05:30 | 1,550.6 | 1,551.7 | 1,545.8 | 1,550 |
ACC | 2015-03-30 09:15:00+05:30 | 1,555 | 1,571.9 | 1,551.1 | 1,569.6 |
ACC | 2015-03-30 09:45:00+05:30 | 1,571.75 | 1,574 | 1,558.8 | 1,558.85 |
ACC | 2015-03-30 10:15:00+05:30 | 1,558 | 1,561.85 | 1,550.1 | 1,559.9 |
ACC | 2015-03-30 10:45:00+05:30 | 1,559.9 | 1,564 | 1,556 | 1,563.35 |
ACC | 2015-03-30 11:15:00+05:30 | 1,559.75 | 1,564 | 1,550.55 | 1,556.35 |
ACC | 2015-03-30 11:45:00+05:30 | 1,556.35 | 1,559.35 | 1,554.85 | 1,555.75 |
ACC | 2015-03-30 12:15:00+05:30 | 1,555.7 | 1,563.15 | 1,554.5 | 1,561.2 |
ACC | 2015-03-30 12:45:00+05:30 | 1,561.65 | 1,566.9 | 1,556.75 | 1,559.25 |
ACC | 2015-03-30 13:15:00+05:30 | 1,560 | 1,566.05 | 1,560 | 1,562.15 |
ACC | 2015-03-30 13:45:00+05:30 | 1,562.15 | 1,565.95 | 1,557.15 | 1,563.6 |
ACC | 2015-03-30 14:15:00+05:30 | 1,563.6 | 1,568 | 1,560.45 | 1,566.1 |
ACC | 2015-03-30 14:45:00+05:30 | 1,566.1 | 1,585 | 1,565 | 1,583.5 |
ACC | 2015-03-30 15:15:00+05:30 | 1,583.5 | 1,594.7 | 1,581.2 | 1,590.3 |
ACC | 2015-03-31 09:15:00+05:30 | 1,590.2 | 1,594.5 | 1,574.35 | 1,594.5 |
ACC | 2015-03-31 09:45:00+05:30 | 1,594.5 | 1,594.5 | 1,585 | 1,591 |
ACC | 2015-03-31 10:15:00+05:30 | 1,590.65 | 1,590.85 | 1,585.95 | 1,589.5 |
ACC | 2015-03-31 10:45:00+05:30 | 1,589.5 | 1,592.8 | 1,582.2 | 1,584.15 |
ACC | 2015-03-31 11:15:00+05:30 | 1,585 | 1,586.05 | 1,578.15 | 1,580.8 |
ACC | 2015-03-31 11:45:00+05:30 | 1,580 | 1,580 | 1,577.1 | 1,578 |
ACC | 2015-03-31 12:15:00+05:30 | 1,578 | 1,579 | 1,573.55 | 1,575.05 |
ACC | 2015-03-31 12:45:00+05:30 | 1,575.9 | 1,576.3 | 1,571.5 | 1,573 |
ACC | 2015-03-31 13:15:00+05:30 | 1,573.05 | 1,574 | 1,570.2 | 1,573.3 |
ACC | 2015-03-31 13:45:00+05:30 | 1,573.5 | 1,580.6 | 1,573.05 | 1,578.9 |
ACC | 2015-03-31 14:15:00+05:30 | 1,578.9 | 1,578.9 | 1,555.1 | 1,563.2 |
ACC | 2015-03-31 14:45:00+05:30 | 1,563.2 | 1,568.5 | 1,562.2 | 1,563.05 |
ACC | 2015-03-31 15:15:00+05:30 | 1,563.4 | 1,564.9 | 1,556 | 1,557.05 |
ACC | 2015-04-01 09:15:00+05:30 | 1,563.7 | 1,575.15 | 1,560 | 1,574.9 |
ACC | 2015-04-01 09:45:00+05:30 | 1,574.9 | 1,575.15 | 1,563.2 | 1,566 |
ACC | 2015-04-01 10:15:00+05:30 | 1,566 | 1,576.3 | 1,566 | 1,570.45 |
ACC | 2015-04-01 10:45:00+05:30 | 1,570.45 | 1,573 | 1,567.25 | 1,568.4 |
ACC | 2015-04-01 11:15:00+05:30 | 1,568.4 | 1,572.9 | 1,565.15 | 1,566 |
ACC | 2015-04-01 11:45:00+05:30 | 1,566 | 1,569 | 1,553.95 | 1,558.75 |
ACC | 2015-04-01 12:15:00+05:30 | 1,558.75 | 1,560 | 1,557.1 | 1,560 |
ACC | 2015-04-01 12:45:00+05:30 | 1,560 | 1,569 | 1,559.95 | 1,562.65 |
ACC | 2015-04-01 13:15:00+05:30 | 1,562.65 | 1,565.9 | 1,561.05 | 1,563 |
ACC | 2015-04-01 13:45:00+05:30 | 1,563 | 1,569.55 | 1,563 | 1,565.5 |
ACC | 2015-04-01 14:15:00+05:30 | 1,565.5 | 1,568 | 1,564.5 | 1,565.5 |
ACC | 2015-04-01 14:45:00+05:30 | 1,566.5 | 1,588 | 1,565.7 | 1,586 |
ACC | 2015-04-01 15:15:00+05:30 | 1,586.85 | 1,591.3 | 1,585.75 | 1,586.1 |
ACC | 2015-04-06 09:15:00+05:30 | 1,590 | 1,597.3 | 1,582.05 | 1,596.5 |
ACC | 2015-04-06 09:45:00+05:30 | 1,596.25 | 1,619.7 | 1,594.7 | 1,618 |
ACC | 2015-04-06 10:15:00+05:30 | 1,619.1 | 1,623.25 | 1,616.05 | 1,618.95 |
ACC | 2015-04-06 10:45:00+05:30 | 1,618.95 | 1,620 | 1,613.2 | 1,615.5 |
ACC | 2015-04-06 11:15:00+05:30 | 1,615.5 | 1,620 | 1,615.4 | 1,618.7 |
ACC | 2015-04-06 11:45:00+05:30 | 1,618.7 | 1,619 | 1,613.5 | 1,613.5 |
ACC | 2015-04-06 12:15:00+05:30 | 1,613.5 | 1,628 | 1,613.05 | 1,627.4 |
ACC | 2015-04-06 12:45:00+05:30 | 1,627.1 | 1,629.95 | 1,621 | 1,623.75 |
ACC | 2015-04-06 13:15:00+05:30 | 1,624 | 1,624.2 | 1,619 | 1,622.25 |
ACC | 2015-04-06 13:45:00+05:30 | 1,622.05 | 1,625.7 | 1,621 | 1,621.5 |
ACC | 2015-04-06 14:15:00+05:30 | 1,621.5 | 1,621.6 | 1,614.45 | 1,618 |
ACC | 2015-04-06 14:45:00+05:30 | 1,617.6 | 1,620.65 | 1,615.05 | 1,617 |
ACC | 2015-04-06 15:15:00+05:30 | 1,616.65 | 1,619.35 | 1,613.75 | 1,613.75 |
ACC | 2015-04-07 09:15:00+05:30 | 1,624.35 | 1,634.7 | 1,615.75 | 1,620.9 |
ACC | 2015-04-07 09:45:00+05:30 | 1,620.9 | 1,622.5 | 1,612.3 | 1,618.7 |
ACC | 2015-04-07 10:15:00+05:30 | 1,616 | 1,619.9 | 1,614.05 | 1,614.15 |
ACC | 2015-04-07 10:45:00+05:30 | 1,614.05 | 1,615.75 | 1,610.55 | 1,612.55 |
ACC | 2015-04-07 11:15:00+05:30 | 1,612.55 | 1,616.7 | 1,612.55 | 1,614.85 |
ACC | 2015-04-07 11:45:00+05:30 | 1,615 | 1,629.5 | 1,604 | 1,608.7 |
ACC | 2015-04-07 12:15:00+05:30 | 1,608.4 | 1,612 | 1,607.55 | 1,609.05 |
ACC | 2015-04-07 12:45:00+05:30 | 1,609.05 | 1,614.2 | 1,604.1 | 1,611.05 |
ACC | 2015-04-07 13:15:00+05:30 | 1,611.05 | 1,617.45 | 1,605.55 | 1,616.7 |
ACC | 2015-04-07 13:45:00+05:30 | 1,616.65 | 1,626.5 | 1,612.05 | 1,626.5 |
ACC | 2015-04-07 14:15:00+05:30 | 1,629 | 1,648.1 | 1,624 | 1,645 |
ACC | 2015-04-07 14:45:00+05:30 | 1,644.85 | 1,652.6 | 1,635 | 1,651.35 |
ACC | 2015-04-07 15:15:00+05:30 | 1,652.25 | 1,659.8 | 1,650.1 | 1,653.25 |
ACC | 2015-04-08 09:15:00+05:30 | 1,657.9 | 1,676.85 | 1,657.05 | 1,666.5 |
ACC | 2015-04-08 09:45:00+05:30 | 1,666.95 | 1,671.25 | 1,661.05 | 1,662 |
ACC | 2015-04-08 10:15:00+05:30 | 1,662 | 1,670 | 1,659 | 1,669.35 |
ACC | 2015-04-08 10:45:00+05:30 | 1,669.35 | 1,671.85 | 1,664 | 1,667 |
ACC | 2015-04-08 11:15:00+05:30 | 1,667 | 1,668 | 1,661 | 1,663.95 |
ACC | 2015-04-08 11:45:00+05:30 | 1,664 | 1,665 | 1,653.4 | 1,653.4 |
ACC | 2015-04-08 12:15:00+05:30 | 1,653.4 | 1,660.9 | 1,649 | 1,649.85 |
ACC | 2015-04-08 12:45:00+05:30 | 1,650.9 | 1,654.4 | 1,639.85 | 1,649.85 |
ACC | 2015-04-08 13:15:00+05:30 | 1,649.85 | 1,650.75 | 1,644 | 1,648.9 |
ACC | 2015-04-08 13:45:00+05:30 | 1,648.9 | 1,650.3 | 1,641.95 | 1,642.25 |
ACC | 2015-04-08 14:15:00+05:30 | 1,642.25 | 1,646.05 | 1,642.05 | 1,643.8 |
ACC | 2015-04-08 14:45:00+05:30 | 1,643.8 | 1,648.85 | 1,633 | 1,633.7 |
ACC | 2015-04-08 15:15:00+05:30 | 1,633.7 | 1,640 | 1,630.25 | 1,640 |
ACC | 2015-04-09 09:15:00+05:30 | 1,649 | 1,649 | 1,625.7 | 1,630.2 |
ACC | 2015-04-09 09:45:00+05:30 | 1,630.2 | 1,631.3 | 1,620 | 1,623.9 |
ACC | 2015-04-09 10:15:00+05:30 | 1,624.85 | 1,638.05 | 1,624.1 | 1,624.95 |
ACC | 2015-04-09 10:45:00+05:30 | 1,624.95 | 1,634.05 | 1,617.35 | 1,625.35 |
ACC | 2015-04-09 11:15:00+05:30 | 1,625.45 | 1,629.9 | 1,621.5 | 1,625.75 |
ACC | 2015-04-09 11:45:00+05:30 | 1,625.75 | 1,627.95 | 1,618.65 | 1,620.95 |
ACC | 2015-04-09 12:15:00+05:30 | 1,620.5 | 1,624.8 | 1,619.75 | 1,620.3 |
ACC | 2015-04-09 12:45:00+05:30 | 1,620.3 | 1,624 | 1,618.4 | 1,619.05 |
ACC | 2015-04-09 13:15:00+05:30 | 1,619.05 | 1,624.7 | 1,616.35 | 1,618.45 |
ACC | 2015-04-09 13:45:00+05:30 | 1,618.65 | 1,620.1 | 1,608 | 1,614.7 |
ACC | 2015-04-09 14:15:00+05:30 | 1,615 | 1,630 | 1,613.3 | 1,621.05 |
ACC | 2015-04-09 14:45:00+05:30 | 1,620 | 1,627 | 1,612.05 | 1,626 |
ACC | 2015-04-09 15:15:00+05:30 | 1,625.9 | 1,628.8 | 1,621.25 | 1,621.85 |
ACC | 2015-04-10 09:15:00+05:30 | 1,629 | 1,634.8 | 1,620.05 | 1,632 |
ACC | 2015-04-10 09:45:00+05:30 | 1,632 | 1,640 | 1,632 | 1,637.3 |