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 | 2015-05-05 12:45:00+05:30 | 1,464.5 | 1,467.95 | 1,462.3 | 1,463.25 |
ACC | 2015-05-05 13:15:00+05:30 | 1,463.25 | 1,465 | 1,454.2 | 1,461.9 |
ACC | 2015-05-05 13:45:00+05:30 | 1,461.9 | 1,466 | 1,460 | 1,464.6 |
ACC | 2015-05-05 14:15:00+05:30 | 1,465.9 | 1,467.45 | 1,456.05 | 1,464.45 |
ACC | 2015-05-05 14:45:00+05:30 | 1,464.45 | 1,473.9 | 1,464.3 | 1,471.35 |
ACC | 2015-05-05 15:15:00+05:30 | 1,471.35 | 1,474.3 | 1,464.7 | 1,468 |
ACC | 2015-05-06 09:15:00+05:30 | 1,465 | 1,469.95 | 1,440.3 | 1,442.85 |
ACC | 2015-05-06 09:45:00+05:30 | 1,443.7 | 1,448 | 1,425 | 1,432.3 |
ACC | 2015-05-06 10:15:00+05:30 | 1,432 | 1,436 | 1,425.6 | 1,430 |
ACC | 2015-05-06 10:45:00+05:30 | 1,430 | 1,439.85 | 1,427.35 | 1,429.15 |
ACC | 2015-05-06 11:15:00+05:30 | 1,429.15 | 1,434.3 | 1,427.25 | 1,431.65 |
ACC | 2015-05-06 11:45:00+05:30 | 1,431.65 | 1,434 | 1,425.1 | 1,427.4 |
ACC | 2015-05-06 12:15:00+05:30 | 1,427.4 | 1,431.6 | 1,420.5 | 1,428.1 |
ACC | 2015-05-06 12:45:00+05:30 | 1,428.1 | 1,432.45 | 1,422.35 | 1,425.25 |
ACC | 2015-05-06 13:15:00+05:30 | 1,424.5 | 1,430.85 | 1,423.1 | 1,428.2 |
ACC | 2015-05-06 13:45:00+05:30 | 1,428.2 | 1,431.4 | 1,422 | 1,428.75 |
ACC | 2015-05-06 14:15:00+05:30 | 1,428.75 | 1,430.85 | 1,413.6 | 1,418.95 |
ACC | 2015-05-06 14:45:00+05:30 | 1,417.95 | 1,421.65 | 1,410.75 | 1,412.8 |
ACC | 2015-05-06 15:15:00+05:30 | 1,412.75 | 1,426.4 | 1,406.55 | 1,426.4 |
ACC | 2015-05-07 09:15:00+05:30 | 1,414.2 | 1,414.2 | 1,386.8 | 1,396.45 |
ACC | 2015-05-07 09:45:00+05:30 | 1,396.45 | 1,424.9 | 1,393.25 | 1,415.6 |
ACC | 2015-05-07 10:15:00+05:30 | 1,415.6 | 1,424.45 | 1,412 | 1,417.2 |
ACC | 2015-05-07 10:45:00+05:30 | 1,417.2 | 1,419 | 1,411 | 1,417 |
ACC | 2015-05-07 11:15:00+05:30 | 1,417 | 1,423.5 | 1,413 | 1,415.85 |
ACC | 2015-05-07 11:45:00+05:30 | 1,415.85 | 1,421 | 1,412 | 1,412.85 |
ACC | 2015-05-07 12:15:00+05:30 | 1,413.35 | 1,422 | 1,408.65 | 1,421.25 |
ACC | 2015-05-07 12:45:00+05:30 | 1,421.6 | 1,437.9 | 1,419.6 | 1,428.4 |
ACC | 2015-05-07 13:15:00+05:30 | 1,427.25 | 1,443.1 | 1,425.25 | 1,439 |
ACC | 2015-05-07 13:45:00+05:30 | 1,439 | 1,445.05 | 1,425.5 | 1,433.8 |
ACC | 2015-05-07 14:15:00+05:30 | 1,432.5 | 1,444 | 1,429.1 | 1,434.4 |
ACC | 2015-05-07 14:45:00+05:30 | 1,434.4 | 1,455.9 | 1,430.35 | 1,454.65 |
ACC | 2015-05-07 15:15:00+05:30 | 1,454.65 | 1,460.95 | 1,444.8 | 1,447.95 |
ACC | 2015-05-08 09:15:00+05:30 | 1,455.25 | 1,464.95 | 1,450.6 | 1,456.35 |
ACC | 2015-05-08 09:45:00+05:30 | 1,455.45 | 1,457.5 | 1,445.5 | 1,453.5 |
ACC | 2015-05-08 10:15:00+05:30 | 1,453.5 | 1,455.4 | 1,450 | 1,451.8 |
ACC | 2015-05-08 10:45:00+05:30 | 1,450.5 | 1,455.4 | 1,448.9 | 1,454 |
ACC | 2015-05-08 11:15:00+05:30 | 1,454 | 1,459 | 1,450 | 1,455.95 |
ACC | 2015-05-08 11:45:00+05:30 | 1,455.6 | 1,458.6 | 1,454 | 1,455 |
ACC | 2015-05-08 12:15:00+05:30 | 1,455 | 1,458.5 | 1,450.55 | 1,457.55 |
ACC | 2015-05-08 12:45:00+05:30 | 1,457.55 | 1,466 | 1,456.5 | 1,465.9 |
ACC | 2015-05-08 13:15:00+05:30 | 1,466.3 | 1,473 | 1,460.3 | 1,464.2 |
ACC | 2015-05-08 13:45:00+05:30 | 1,463.05 | 1,463.95 | 1,452 | 1,454.25 |
ACC | 2015-05-08 14:15:00+05:30 | 1,455 | 1,459.8 | 1,451.9 | 1,452 |
ACC | 2015-05-08 14:45:00+05:30 | 1,453 | 1,453.5 | 1,434.5 | 1,437.35 |
ACC | 2015-05-08 15:15:00+05:30 | 1,438.35 | 1,461.9 | 1,436.05 | 1,451.25 |
ACC | 2015-05-11 09:15:00+05:30 | 1,455.1 | 1,467 | 1,446.5 | 1,453.45 |
ACC | 2015-05-11 09:45:00+05:30 | 1,453.45 | 1,455.75 | 1,451.2 | 1,452.15 |
ACC | 2015-05-11 10:15:00+05:30 | 1,452.15 | 1,457.15 | 1,452.15 | 1,453.15 |
ACC | 2015-05-11 10:45:00+05:30 | 1,453.15 | 1,456.75 | 1,452.2 | 1,456.75 |
ACC | 2015-05-11 11:15:00+05:30 | 1,457.45 | 1,466.15 | 1,457 | 1,457.6 |
ACC | 2015-05-11 11:45:00+05:30 | 1,457.55 | 1,469 | 1,457.15 | 1,461.1 |
ACC | 2015-05-11 12:15:00+05:30 | 1,461.1 | 1,465.9 | 1,458.4 | 1,460.4 |
ACC | 2015-05-11 12:45:00+05:30 | 1,459.75 | 1,480 | 1,459.75 | 1,477.7 |
ACC | 2015-05-11 13:15:00+05:30 | 1,477.7 | 1,488.9 | 1,475 | 1,488.15 |
ACC | 2015-05-11 13:45:00+05:30 | 1,488.15 | 1,498 | 1,487.35 | 1,490.05 |
ACC | 2015-05-11 14:15:00+05:30 | 1,489 | 1,491.2 | 1,475.75 | 1,487 |
ACC | 2015-05-11 14:45:00+05:30 | 1,487 | 1,500.05 | 1,477 | 1,496 |
ACC | 2015-05-11 15:15:00+05:30 | 1,496 | 1,508.9 | 1,493.5 | 1,494.5 |
ACC | 2015-05-12 09:15:00+05:30 | 1,476.3 | 1,495 | 1,461.55 | 1,463.8 |
ACC | 2015-05-12 09:45:00+05:30 | 1,463.8 | 1,466.85 | 1,452.45 | 1,460.05 |
ACC | 2015-05-12 10:15:00+05:30 | 1,460.05 | 1,463.75 | 1,448.4 | 1,452 |
ACC | 2015-05-12 10:45:00+05:30 | 1,451.2 | 1,456 | 1,446.25 | 1,452.65 |
ACC | 2015-05-12 11:15:00+05:30 | 1,453.6 | 1,455 | 1,450 | 1,452.5 |
ACC | 2015-05-12 11:45:00+05:30 | 1,452.5 | 1,455 | 1,450.3 | 1,453.6 |
ACC | 2015-05-12 12:15:00+05:30 | 1,453.6 | 1,455.5 | 1,452.85 | 1,453 |
ACC | 2015-05-12 12:45:00+05:30 | 1,453 | 1,456.85 | 1,453 | 1,453 |
ACC | 2015-05-12 13:15:00+05:30 | 1,453 | 1,455.3 | 1,453 | 1,453.05 |
ACC | 2015-05-12 13:45:00+05:30 | 1,453.05 | 1,454.25 | 1,445.1 | 1,447 |
ACC | 2015-05-12 14:15:00+05:30 | 1,447 | 1,451.6 | 1,447 | 1,449.5 |
ACC | 2015-05-12 14:45:00+05:30 | 1,449.5 | 1,451.95 | 1,444.5 | 1,447 |
ACC | 2015-05-12 15:15:00+05:30 | 1,446.1 | 1,454.8 | 1,443.9 | 1,454.05 |
ACC | 2015-05-13 09:15:00+05:30 | 1,456 | 1,476.5 | 1,451 | 1,473 |
ACC | 2015-05-13 09:45:00+05:30 | 1,473 | 1,479.9 | 1,470.2 | 1,476.2 |
ACC | 2015-05-13 10:15:00+05:30 | 1,476.2 | 1,484 | 1,475.8 | 1,481.95 |
ACC | 2015-05-13 10:45:00+05:30 | 1,481.95 | 1,482.4 | 1,449.95 | 1,455.65 |
ACC | 2015-05-13 11:15:00+05:30 | 1,456 | 1,467.6 | 1,455 | 1,461.5 |
ACC | 2015-05-13 11:45:00+05:30 | 1,461.5 | 1,463.45 | 1,456.25 | 1,457 |
ACC | 2015-05-13 12:15:00+05:30 | 1,457 | 1,465 | 1,448 | 1,451.3 |
ACC | 2015-05-13 12:45:00+05:30 | 1,452.25 | 1,462.9 | 1,448 | 1,458.9 |
ACC | 2015-05-13 13:15:00+05:30 | 1,458.9 | 1,482 | 1,457.35 | 1,472.5 |
ACC | 2015-05-13 13:45:00+05:30 | 1,472.5 | 1,479.2 | 1,472 | 1,472.25 |
ACC | 2015-05-13 14:15:00+05:30 | 1,472.25 | 1,478.25 | 1,470.15 | 1,474.5 |
ACC | 2015-05-13 14:45:00+05:30 | 1,474.5 | 1,476.15 | 1,468.8 | 1,472.7 |
ACC | 2015-05-13 15:15:00+05:30 | 1,472.7 | 1,475 | 1,468 | 1,469 |
ACC | 2015-05-14 09:15:00+05:30 | 1,465 | 1,479.6 | 1,457.05 | 1,468.2 |
ACC | 2015-05-14 09:45:00+05:30 | 1,466.5 | 1,476.85 | 1,466.05 | 1,471.9 |
ACC | 2015-05-14 10:15:00+05:30 | 1,470.5 | 1,475.9 | 1,461.1 | 1,468.7 |
ACC | 2015-05-14 10:45:00+05:30 | 1,468.7 | 1,468.7 | 1,461 | 1,467.8 |
ACC | 2015-05-14 11:15:00+05:30 | 1,467.3 | 1,469.95 | 1,464.5 | 1,466.85 |
ACC | 2015-05-14 11:45:00+05:30 | 1,465.25 | 1,471.8 | 1,463.6 | 1,467.35 |
ACC | 2015-05-14 12:15:00+05:30 | 1,466.25 | 1,468.5 | 1,463 | 1,463 |
ACC | 2015-05-14 12:45:00+05:30 | 1,463.75 | 1,470 | 1,463 | 1,464.9 |
ACC | 2015-05-14 13:15:00+05:30 | 1,464 | 1,478.25 | 1,463.55 | 1,474.9 |
ACC | 2015-05-14 13:45:00+05:30 | 1,473.55 | 1,475.9 | 1,467 | 1,474 |
ACC | 2015-05-14 14:15:00+05:30 | 1,473.25 | 1,477.95 | 1,466.2 | 1,470.95 |
ACC | 2015-05-14 14:45:00+05:30 | 1,470.85 | 1,477.75 | 1,468.55 | 1,474.45 |
ACC | 2015-05-14 15:15:00+05:30 | 1,473.55 | 1,478.95 | 1,471.15 | 1,477 |
ACC | 2015-05-15 09:15:00+05:30 | 1,478.5 | 1,488.95 | 1,474 | 1,479.55 |
ACC | 2015-05-15 09:45:00+05:30 | 1,479.6 | 1,484 | 1,470.9 | 1,470.9 |
ACC | 2015-05-15 10:15:00+05:30 | 1,471 | 1,479.95 | 1,465.8 | 1,469.35 |