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 | 2015-05-15 10:45:00+05:30 | 1,468.75 | 1,471 | 1,465 | 1,468.6 |
ACC | 2015-05-15 11:15:00+05:30 | 1,468.6 | 1,474 | 1,466.5 | 1,470.85 |
ACC | 2015-05-15 11:45:00+05:30 | 1,472.65 | 1,478 | 1,470.2 | 1,477.95 |
ACC | 2015-05-15 12:15:00+05:30 | 1,476.8 | 1,481.45 | 1,473.75 | 1,478.9 |
ACC | 2015-05-15 12:45:00+05:30 | 1,479 | 1,482 | 1,471 | 1,471.8 |
ACC | 2015-05-15 13:15:00+05:30 | 1,471.8 | 1,473.8 | 1,470 | 1,472 |
ACC | 2015-05-15 13:45:00+05:30 | 1,472 | 1,473.65 | 1,468.5 | 1,471.95 |
ACC | 2015-05-15 14:15:00+05:30 | 1,471.5 | 1,473.95 | 1,469.3 | 1,470.3 |
ACC | 2015-05-15 14:45:00+05:30 | 1,470.3 | 1,474.9 | 1,469.65 | 1,471 |
ACC | 2015-05-15 15:15:00+05:30 | 1,471.55 | 1,475.65 | 1,470 | 1,471.3 |
ACC | 2015-05-18 09:15:00+05:30 | 1,477.6 | 1,486 | 1,471 | 1,485 |
ACC | 2015-05-18 09:45:00+05:30 | 1,485 | 1,498.3 | 1,483 | 1,497.8 |
ACC | 2015-05-18 10:15:00+05:30 | 1,497.05 | 1,500 | 1,491 | 1,494 |
ACC | 2015-05-18 10:45:00+05:30 | 1,494 | 1,498 | 1,486.05 | 1,491.8 |
ACC | 2015-05-18 11:15:00+05:30 | 1,491.8 | 1,492.5 | 1,487 | 1,490.6 |
ACC | 2015-05-18 11:45:00+05:30 | 1,490.6 | 1,496 | 1,486 | 1,493.5 |
ACC | 2015-05-18 12:15:00+05:30 | 1,493.5 | 1,496 | 1,485.15 | 1,485.3 |
ACC | 2015-05-18 12:45:00+05:30 | 1,485.3 | 1,490 | 1,485.05 | 1,489.95 |
ACC | 2015-05-18 13:15:00+05:30 | 1,489.95 | 1,494.5 | 1,489.9 | 1,491 |
ACC | 2015-05-18 13:45:00+05:30 | 1,491 | 1,496.85 | 1,490.85 | 1,494.95 |
ACC | 2015-05-18 14:15:00+05:30 | 1,494.95 | 1,503.2 | 1,494 | 1,498 |
ACC | 2015-05-18 14:45:00+05:30 | 1,498 | 1,510.25 | 1,492.9 | 1,509.45 |
ACC | 2015-05-18 15:15:00+05:30 | 1,509.05 | 1,516.9 | 1,508 | 1,514 |
ACC | 2015-05-19 09:15:00+05:30 | 1,509 | 1,510.35 | 1,492.7 | 1,498.4 |
ACC | 2015-05-19 09:45:00+05:30 | 1,498.4 | 1,500.85 | 1,496 | 1,499.55 |
ACC | 2015-05-19 10:15:00+05:30 | 1,499.5 | 1,505 | 1,498 | 1,505 |
ACC | 2015-05-19 10:45:00+05:30 | 1,505 | 1,509.7 | 1,503.45 | 1,505.6 |
ACC | 2015-05-19 11:15:00+05:30 | 1,505.6 | 1,513.15 | 1,505.6 | 1,512 |
ACC | 2015-05-19 11:45:00+05:30 | 1,512 | 1,517 | 1,510.1 | 1,516.5 |
ACC | 2015-05-19 12:15:00+05:30 | 1,516.5 | 1,519 | 1,515.05 | 1,515.5 |
ACC | 2015-05-19 12:45:00+05:30 | 1,515.5 | 1,517.95 | 1,500.25 | 1,511.15 |
ACC | 2015-05-19 13:15:00+05:30 | 1,511.15 | 1,512.75 | 1,508.2 | 1,511.5 |
ACC | 2015-05-19 13:45:00+05:30 | 1,511.5 | 1,515.85 | 1,505.05 | 1,505.05 |
ACC | 2015-05-19 14:15:00+05:30 | 1,505.1 | 1,506 | 1,488.2 | 1,494 |
ACC | 2015-05-19 14:45:00+05:30 | 1,494 | 1,502.5 | 1,491.95 | 1,498.8 |
ACC | 2015-05-19 15:15:00+05:30 | 1,498.8 | 1,499.75 | 1,495 | 1,499.75 |
ACC | 2015-05-20 09:15:00+05:30 | 1,502.9 | 1,512 | 1,499.75 | 1,508.75 |
ACC | 2015-05-20 09:45:00+05:30 | 1,508 | 1,516 | 1,504.25 | 1,512.55 |
ACC | 2015-05-20 10:15:00+05:30 | 1,512.55 | 1,514.75 | 1,509.05 | 1,513.05 |
ACC | 2015-05-20 10:45:00+05:30 | 1,513.05 | 1,514.4 | 1,506.25 | 1,511.3 |
ACC | 2015-05-20 11:15:00+05:30 | 1,510.65 | 1,514.65 | 1,506.25 | 1,508.1 |
ACC | 2015-05-20 11:45:00+05:30 | 1,508.1 | 1,513.6 | 1,497 | 1,498.85 |
ACC | 2015-05-20 12:15:00+05:30 | 1,499.7 | 1,509 | 1,498.5 | 1,505.5 |
ACC | 2015-05-20 12:45:00+05:30 | 1,505.5 | 1,505.5 | 1,495 | 1,495.7 |
ACC | 2015-05-20 13:15:00+05:30 | 1,494.55 | 1,504.4 | 1,494.55 | 1,503.65 |
ACC | 2015-05-20 13:45:00+05:30 | 1,503.3 | 1,505.9 | 1,501 | 1,502.9 |
ACC | 2015-05-20 14:15:00+05:30 | 1,502.9 | 1,505.45 | 1,502.55 | 1,504.35 |
ACC | 2015-05-20 14:45:00+05:30 | 1,504.35 | 1,505.95 | 1,501.6 | 1,503 |
ACC | 2015-05-20 15:15:00+05:30 | 1,503.7 | 1,505.25 | 1,496.1 | 1,499 |
ACC | 2015-05-21 09:15:00+05:30 | 1,507.95 | 1,510.85 | 1,498.55 | 1,502.7 |
ACC | 2015-05-21 09:45:00+05:30 | 1,502.7 | 1,515 | 1,499 | 1,504 |
ACC | 2015-05-21 10:15:00+05:30 | 1,504 | 1,513.15 | 1,504 | 1,511.35 |
ACC | 2015-05-21 10:45:00+05:30 | 1,510.95 | 1,532 | 1,509.05 | 1,525.05 |
ACC | 2015-05-21 11:15:00+05:30 | 1,526 | 1,533.5 | 1,523 | 1,532.15 |
ACC | 2015-05-21 11:45:00+05:30 | 1,532.3 | 1,534.8 | 1,525.1 | 1,530.1 |
ACC | 2015-05-21 12:15:00+05:30 | 1,530.1 | 1,531 | 1,524.1 | 1,524.1 |
ACC | 2015-05-21 12:45:00+05:30 | 1,524 | 1,530 | 1,523 | 1,527 |
ACC | 2015-05-21 13:15:00+05:30 | 1,526.5 | 1,529.6 | 1,526.5 | 1,528.45 |
ACC | 2015-05-21 13:45:00+05:30 | 1,528.45 | 1,528.85 | 1,525 | 1,526 |
ACC | 2015-05-21 14:15:00+05:30 | 1,526 | 1,530.4 | 1,525 | 1,526.7 |
ACC | 2015-05-21 14:45:00+05:30 | 1,526.7 | 1,531.75 | 1,523 | 1,525.9 |
ACC | 2015-05-21 15:15:00+05:30 | 1,527 | 1,530 | 1,524.1 | 1,525.75 |
ACC | 2015-05-22 09:15:00+05:30 | 1,528.05 | 1,538 | 1,522.5 | 1,534 |
ACC | 2015-05-22 09:45:00+05:30 | 1,532.85 | 1,541.85 | 1,530.1 | 1,532 |
ACC | 2015-05-22 10:15:00+05:30 | 1,532 | 1,538 | 1,530.7 | 1,534.05 |
ACC | 2015-05-22 10:45:00+05:30 | 1,534.05 | 1,535.2 | 1,530.05 | 1,530.05 |
ACC | 2015-05-22 11:15:00+05:30 | 1,530.05 | 1,531.7 | 1,525.1 | 1,528.85 |
ACC | 2015-05-22 11:45:00+05:30 | 1,528.85 | 1,532.75 | 1,527.9 | 1,532.75 |
ACC | 2015-05-22 12:15:00+05:30 | 1,532.75 | 1,532.75 | 1,516.1 | 1,524.2 |
ACC | 2015-05-22 12:45:00+05:30 | 1,524.2 | 1,527 | 1,521.5 | 1,522.7 |
ACC | 2015-05-22 13:15:00+05:30 | 1,524.7 | 1,526.25 | 1,516.3 | 1,520.2 |
ACC | 2015-05-22 13:45:00+05:30 | 1,520.65 | 1,522.4 | 1,518.45 | 1,521 |
ACC | 2015-05-22 14:15:00+05:30 | 1,520.35 | 1,524.5 | 1,515.8 | 1,522.35 |
ACC | 2015-05-22 14:45:00+05:30 | 1,522.75 | 1,523.95 | 1,515.65 | 1,521.45 |
ACC | 2015-05-22 15:15:00+05:30 | 1,520.2 | 1,521.25 | 1,517 | 1,520.25 |
ACC | 2015-05-25 09:15:00+05:30 | 1,520 | 1,523.7 | 1,507.6 | 1,510.3 |
ACC | 2015-05-25 09:45:00+05:30 | 1,510.25 | 1,511.2 | 1,501.8 | 1,504.55 |
ACC | 2015-05-25 10:15:00+05:30 | 1,504.55 | 1,509.5 | 1,494.3 | 1,508.85 |
ACC | 2015-05-25 10:45:00+05:30 | 1,509.6 | 1,510.9 | 1,501.4 | 1,503.6 |
ACC | 2015-05-25 11:15:00+05:30 | 1,503.6 | 1,505 | 1,502 | 1,502 |
ACC | 2015-05-25 11:45:00+05:30 | 1,502.1 | 1,503.7 | 1,501 | 1,502.5 |
ACC | 2015-05-25 12:15:00+05:30 | 1,502.5 | 1,504.95 | 1,501 | 1,501 |
ACC | 2015-05-25 12:45:00+05:30 | 1,501 | 1,503.2 | 1,490.4 | 1,494.4 |
ACC | 2015-05-25 13:15:00+05:30 | 1,494.4 | 1,498.3 | 1,490.1 | 1,493.6 |
ACC | 2015-05-25 13:45:00+05:30 | 1,493.6 | 1,498.05 | 1,490.5 | 1,496.95 |
ACC | 2015-05-25 14:15:00+05:30 | 1,496.95 | 1,499.9 | 1,496.75 | 1,497 |
ACC | 2015-05-25 14:45:00+05:30 | 1,497 | 1,497.5 | 1,494.1 | 1,495.2 |
ACC | 2015-05-25 15:15:00+05:30 | 1,495.2 | 1,498.75 | 1,495 | 1,498 |
ACC | 2015-05-26 09:15:00+05:30 | 1,498.9 | 1,502.35 | 1,472.95 | 1,480 |
ACC | 2015-05-26 09:45:00+05:30 | 1,480.2 | 1,496.25 | 1,477.35 | 1,491.8 |
ACC | 2015-05-26 10:15:00+05:30 | 1,491.8 | 1,491.8 | 1,482 | 1,483.8 |
ACC | 2015-05-26 10:45:00+05:30 | 1,483.8 | 1,486.8 | 1,483.05 | 1,484.9 |
ACC | 2015-05-26 11:15:00+05:30 | 1,484.3 | 1,489.5 | 1,483 | 1,485 |
ACC | 2015-05-26 11:45:00+05:30 | 1,485 | 1,491.5 | 1,484.6 | 1,486.7 |
ACC | 2015-05-26 12:15:00+05:30 | 1,486.7 | 1,487.8 | 1,485 | 1,485 |
ACC | 2015-05-26 12:45:00+05:30 | 1,485 | 1,493.6 | 1,484.85 | 1,487 |
ACC | 2015-05-26 13:15:00+05:30 | 1,487 | 1,487.05 | 1,484.75 | 1,485.6 |
ACC | 2015-05-26 13:45:00+05:30 | 1,485.6 | 1,486 | 1,482 | 1,482 |
ACC | 2015-05-26 14:15:00+05:30 | 1,482.4 | 1,483.7 | 1,480 | 1,480.9 |
ACC | 2015-05-26 14:45:00+05:30 | 1,480.9 | 1,485 | 1,480 | 1,482.05 |