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 | 2015-04-22 14:45:00+05:30 | 1,543.25 | 1,559.75 | 1,538.3 | 1,558.8 |
ACC | 2015-04-22 15:15:00+05:30 | 1,559 | 1,564.9 | 1,556.05 | 1,558.1 |
ACC | 2015-04-23 09:15:00+05:30 | 1,560 | 1,571 | 1,554.4 | 1,570.25 |
ACC | 2015-04-23 09:45:00+05:30 | 1,570.25 | 1,575 | 1,565.75 | 1,569.25 |
ACC | 2015-04-23 10:15:00+05:30 | 1,569.25 | 1,570.65 | 1,550.3 | 1,554.9 |
ACC | 2015-04-23 10:45:00+05:30 | 1,554.9 | 1,557.6 | 1,546.05 | 1,546.25 |
ACC | 2015-04-23 11:15:00+05:30 | 1,546.25 | 1,550.7 | 1,540.2 | 1,546.05 |
ACC | 2015-04-23 11:45:00+05:30 | 1,546.05 | 1,552.95 | 1,540 | 1,546.1 |
ACC | 2015-04-23 12:15:00+05:30 | 1,546.1 | 1,546.45 | 1,532 | 1,533.4 |
ACC | 2015-04-23 12:45:00+05:30 | 1,533.4 | 1,541 | 1,530.85 | 1,531.4 |
ACC | 2015-04-23 13:15:00+05:30 | 1,531.4 | 1,534.35 | 1,520.2 | 1,526.3 |
ACC | 2015-04-23 13:45:00+05:30 | 1,526.3 | 1,531.2 | 1,521.95 | 1,524 |
ACC | 2015-04-23 14:15:00+05:30 | 1,524 | 1,536 | 1,523.2 | 1,523.95 |
ACC | 2015-04-23 14:45:00+05:30 | 1,523.45 | 1,528.15 | 1,520.05 | 1,520.05 |
ACC | 2015-04-23 15:15:00+05:30 | 1,520.05 | 1,522 | 1,511.4 | 1,517 |
ACC | 2015-04-24 09:15:00+05:30 | 1,519.8 | 1,519.8 | 1,502.7 | 1,514.6 |
ACC | 2015-04-24 09:45:00+05:30 | 1,514.6 | 1,515 | 1,506.4 | 1,511 |
ACC | 2015-04-24 10:15:00+05:30 | 1,511 | 1,513.35 | 1,504.8 | 1,506.7 |
ACC | 2015-04-24 10:45:00+05:30 | 1,506.7 | 1,516.45 | 1,506.6 | 1,513.95 |
ACC | 2015-04-24 11:15:00+05:30 | 1,512.45 | 1,524.25 | 1,512.45 | 1,521.15 |
ACC | 2015-04-24 11:45:00+05:30 | 1,521.15 | 1,533.95 | 1,519.6 | 1,526.8 |
ACC | 2015-04-24 12:15:00+05:30 | 1,526.8 | 1,537 | 1,522.8 | 1,536.5 |
ACC | 2015-04-24 12:45:00+05:30 | 1,536.95 | 1,542 | 1,525.45 | 1,525.45 |
ACC | 2015-04-24 13:15:00+05:30 | 1,525.45 | 1,536 | 1,525.45 | 1,530.95 |
ACC | 2015-04-24 13:45:00+05:30 | 1,530.95 | 1,533.9 | 1,529.9 | 1,531.5 |
ACC | 2015-04-24 14:15:00+05:30 | 1,531.5 | 1,534 | 1,526.6 | 1,532 |
ACC | 2015-04-24 14:45:00+05:30 | 1,532 | 1,540.9 | 1,521.05 | 1,530 |
ACC | 2015-04-24 15:15:00+05:30 | 1,523.85 | 1,545.75 | 1,523.2 | 1,526.2 |
ACC | 2015-04-27 09:15:00+05:30 | 1,539.85 | 1,539.85 | 1,512.25 | 1,518.1 |
ACC | 2015-04-27 09:45:00+05:30 | 1,519.9 | 1,527 | 1,514.1 | 1,516.1 |
ACC | 2015-04-27 10:15:00+05:30 | 1,516.1 | 1,518.95 | 1,510.25 | 1,511 |
ACC | 2015-04-27 10:45:00+05:30 | 1,511 | 1,513.1 | 1,500.2 | 1,501 |
ACC | 2015-04-27 11:15:00+05:30 | 1,501 | 1,515.75 | 1,501 | 1,513.15 |
ACC | 2015-04-27 11:45:00+05:30 | 1,513.15 | 1,514.7 | 1,510.25 | 1,512 |
ACC | 2015-04-27 12:15:00+05:30 | 1,512 | 1,517.9 | 1,511.2 | 1,515.9 |
ACC | 2015-04-27 12:45:00+05:30 | 1,515.9 | 1,517.5 | 1,512.6 | 1,514 |
ACC | 2015-04-27 13:15:00+05:30 | 1,514 | 1,514.5 | 1,502.75 | 1,504.9 |
ACC | 2015-04-27 13:45:00+05:30 | 1,505 | 1,506 | 1,490 | 1,493.85 |
ACC | 2015-04-27 14:15:00+05:30 | 1,493 | 1,504.3 | 1,488.35 | 1,503.05 |
ACC | 2015-04-27 14:45:00+05:30 | 1,503.25 | 1,505.75 | 1,488.75 | 1,494.3 |
ACC | 2015-04-27 15:15:00+05:30 | 1,494.5 | 1,498.9 | 1,481.25 | 1,485 |
ACC | 2015-04-28 09:15:00+05:30 | 1,488.9 | 1,499.4 | 1,477.9 | 1,495.5 |
ACC | 2015-04-28 09:45:00+05:30 | 1,495.5 | 1,504.45 | 1,490 | 1,494.5 |
ACC | 2015-04-28 10:15:00+05:30 | 1,494.5 | 1,496.35 | 1,490 | 1,496.35 |
ACC | 2015-04-28 10:45:00+05:30 | 1,496.45 | 1,496.75 | 1,484.25 | 1,493.2 |
ACC | 2015-04-28 11:15:00+05:30 | 1,493.2 | 1,496.75 | 1,488.25 | 1,491.4 |
ACC | 2015-04-28 11:45:00+05:30 | 1,491.4 | 1,492.7 | 1,487.1 | 1,490 |
ACC | 2015-04-28 12:15:00+05:30 | 1,490 | 1,504 | 1,490 | 1,502 |
ACC | 2015-04-28 12:45:00+05:30 | 1,502 | 1,502.95 | 1,492 | 1,492.3 |
ACC | 2015-04-28 13:15:00+05:30 | 1,494.85 | 1,495.3 | 1,490 | 1,491.15 |
ACC | 2015-04-28 13:45:00+05:30 | 1,491.15 | 1,504 | 1,488.95 | 1,491.3 |
ACC | 2015-04-28 14:15:00+05:30 | 1,491.9 | 1,499 | 1,485 | 1,498.35 |
ACC | 2015-04-28 14:45:00+05:30 | 1,498.55 | 1,521 | 1,493.15 | 1,520 |
ACC | 2015-04-28 15:15:00+05:30 | 1,520 | 1,523 | 1,516.55 | 1,521 |
ACC | 2015-04-29 09:15:00+05:30 | 1,514.5 | 1,528.45 | 1,510.65 | 1,524.45 |
ACC | 2015-04-29 09:45:00+05:30 | 1,524.45 | 1,525 | 1,516.8 | 1,519.1 |
ACC | 2015-04-29 10:15:00+05:30 | 1,519.1 | 1,524.05 | 1,513.55 | 1,516.15 |
ACC | 2015-04-29 10:45:00+05:30 | 1,516.25 | 1,520 | 1,507.05 | 1,516.9 |
ACC | 2015-04-29 11:15:00+05:30 | 1,516.9 | 1,517 | 1,508.55 | 1,510.45 |
ACC | 2015-04-29 11:45:00+05:30 | 1,510.45 | 1,515 | 1,509.25 | 1,512.15 |
ACC | 2015-04-29 12:15:00+05:30 | 1,512.15 | 1,519.65 | 1,512.15 | 1,517.5 |
ACC | 2015-04-29 12:45:00+05:30 | 1,517.25 | 1,531 | 1,517.15 | 1,521.3 |
ACC | 2015-04-29 13:15:00+05:30 | 1,521.3 | 1,534.25 | 1,521.3 | 1,532 |
ACC | 2015-04-29 13:45:00+05:30 | 1,531.55 | 1,546.25 | 1,528.35 | 1,529.75 |
ACC | 2015-04-29 14:15:00+05:30 | 1,531 | 1,533.3 | 1,485.25 | 1,489.95 |
ACC | 2015-04-29 14:45:00+05:30 | 1,490.5 | 1,504.45 | 1,483.95 | 1,487.1 |
ACC | 2015-04-29 15:15:00+05:30 | 1,487.1 | 1,487.9 | 1,479.55 | 1,480.15 |
ACC | 2015-04-30 09:15:00+05:30 | 1,477 | 1,486.2 | 1,461 | 1,469.5 |
ACC | 2015-04-30 09:45:00+05:30 | 1,469.5 | 1,475.95 | 1,458.3 | 1,464.7 |
ACC | 2015-04-30 10:15:00+05:30 | 1,464.7 | 1,465.9 | 1,456.4 | 1,461.7 |
ACC | 2015-04-30 10:45:00+05:30 | 1,461.7 | 1,465 | 1,450.05 | 1,458 |
ACC | 2015-04-30 11:15:00+05:30 | 1,458.75 | 1,461.8 | 1,454.8 | 1,460.25 |
ACC | 2015-04-30 11:45:00+05:30 | 1,460.25 | 1,475 | 1,460 | 1,468.5 |
ACC | 2015-04-30 12:15:00+05:30 | 1,468.5 | 1,472.85 | 1,461.5 | 1,464.3 |
ACC | 2015-04-30 12:45:00+05:30 | 1,464.3 | 1,467.6 | 1,451.1 | 1,458.45 |
ACC | 2015-04-30 13:15:00+05:30 | 1,458.3 | 1,461.7 | 1,452 | 1,456.2 |
ACC | 2015-04-30 13:45:00+05:30 | 1,456.35 | 1,464 | 1,455.25 | 1,461.5 |
ACC | 2015-04-30 14:15:00+05:30 | 1,461.5 | 1,463.85 | 1,451 | 1,452 |
ACC | 2015-04-30 14:45:00+05:30 | 1,452 | 1,452.65 | 1,428.65 | 1,431.05 |
ACC | 2015-04-30 15:15:00+05:30 | 1,430.5 | 1,442 | 1,429.2 | 1,439 |
ACC | 2015-05-04 09:15:00+05:30 | 1,444.35 | 1,450 | 1,436 | 1,447.85 |
ACC | 2015-05-04 09:45:00+05:30 | 1,447.95 | 1,454.85 | 1,440 | 1,442.05 |
ACC | 2015-05-04 10:15:00+05:30 | 1,440.55 | 1,454.5 | 1,440.55 | 1,453.9 |
ACC | 2015-05-04 10:45:00+05:30 | 1,453.9 | 1,456 | 1,448 | 1,450.95 |
ACC | 2015-05-04 11:15:00+05:30 | 1,451.25 | 1,454.8 | 1,448.25 | 1,449.3 |
ACC | 2015-05-04 11:45:00+05:30 | 1,449.3 | 1,455 | 1,449 | 1,455 |
ACC | 2015-05-04 12:15:00+05:30 | 1,455 | 1,459.9 | 1,453.55 | 1,459.1 |
ACC | 2015-05-04 12:45:00+05:30 | 1,458.75 | 1,466.15 | 1,454.25 | 1,466 |
ACC | 2015-05-04 13:15:00+05:30 | 1,466.15 | 1,470 | 1,461.95 | 1,465.4 |
ACC | 2015-05-04 13:45:00+05:30 | 1,465.4 | 1,467.45 | 1,459.7 | 1,461.9 |
ACC | 2015-05-04 14:15:00+05:30 | 1,461.85 | 1,462.9 | 1,456.3 | 1,460.35 |
ACC | 2015-05-04 14:45:00+05:30 | 1,460.35 | 1,476.95 | 1,459 | 1,476.55 |
ACC | 2015-05-04 15:15:00+05:30 | 1,476.55 | 1,481.75 | 1,472.9 | 1,479.55 |
ACC | 2015-05-05 09:15:00+05:30 | 1,476 | 1,478 | 1,457.2 | 1,462.95 |
ACC | 2015-05-05 09:45:00+05:30 | 1,462.95 | 1,473.8 | 1,461.5 | 1,466.95 |
ACC | 2015-05-05 10:15:00+05:30 | 1,466.95 | 1,470.9 | 1,460 | 1,470 |
ACC | 2015-05-05 10:45:00+05:30 | 1,470 | 1,471 | 1,463.3 | 1,469 |
ACC | 2015-05-05 11:15:00+05:30 | 1,469.9 | 1,471 | 1,462.75 | 1,462.9 |
ACC | 2015-05-05 11:45:00+05:30 | 1,462.9 | 1,467.45 | 1,460.5 | 1,466 |
ACC | 2015-05-05 12:15:00+05:30 | 1,466 | 1,466.7 | 1,463 | 1,464.5 |