stock_name
stringclasses 101
values | date
stringlengths 25
25
| open
float64 0
41.7k
| high
float64 10.9
41.8k
| low
float64 0
41.5k
| close
float64 10.8
41.7k
|
|---|---|---|---|---|---|
ACC | 2015-08-26 15:15:00+05:30 | 1,359 | 1,362.85 | 1,358 | 1,362.5 |
ACC | 2015-08-27 09:15:00+05:30 | 1,379.85 | 1,379.85 | 1,324.25 | 1,345.2 |
ACC | 2015-08-27 10:15:00+05:30 | 1,344.7 | 1,363.6 | 1,344.6 | 1,358 |
ACC | 2015-08-27 11:15:00+05:30 | 1,358 | 1,360 | 1,350.45 | 1,354.9 |
ACC | 2015-08-27 12:15:00+05:30 | 1,354.9 | 1,360 | 1,352.5 | 1,358.05 |
ACC | 2015-08-27 13:15:00+05:30 | 1,355.75 | 1,359.7 | 1,354.5 | 1,355.65 |
ACC | 2015-08-27 14:15:00+05:30 | 1,355.05 | 1,379.2 | 1,350 | 1,375.3 |
ACC | 2015-08-27 15:15:00+05:30 | 1,375.05 | 1,375.5 | 1,363 | 1,370.3 |
ACC | 2015-08-28 09:15:00+05:30 | 1,387.9 | 1,387.9 | 1,364.2 | 1,384 |
ACC | 2015-08-28 10:15:00+05:30 | 1,384 | 1,386.1 | 1,381 | 1,383.5 |
ACC | 2015-08-28 11:15:00+05:30 | 1,383.5 | 1,384 | 1,379.55 | 1,383.05 |
ACC | 2015-08-28 12:15:00+05:30 | 1,383.05 | 1,386.7 | 1,377 | 1,378 |
ACC | 2015-08-28 13:15:00+05:30 | 1,376.95 | 1,381 | 1,367.15 | 1,369.2 |
ACC | 2015-08-28 14:15:00+05:30 | 1,369.2 | 1,370.5 | 1,358 | 1,362 |
ACC | 2015-08-28 15:15:00+05:30 | 1,361.25 | 1,373 | 1,359 | 1,373 |
ACC | 2015-08-31 09:15:00+05:30 | 1,362.4 | 1,365 | 1,340 | 1,344.75 |
ACC | 2015-08-31 10:15:00+05:30 | 1,344.75 | 1,355.75 | 1,343 | 1,348 |
ACC | 2015-08-31 11:15:00+05:30 | 1,348 | 1,359 | 1,340.5 | 1,342.05 |
ACC | 2015-08-31 12:15:00+05:30 | 1,342.05 | 1,344 | 1,332 | 1,335.55 |
ACC | 2015-08-31 13:15:00+05:30 | 1,336.55 | 1,337 | 1,326.85 | 1,330.9 |
ACC | 2015-08-31 14:15:00+05:30 | 1,330.25 | 1,340 | 1,330 | 1,335.1 |
ACC | 2015-08-31 15:15:00+05:30 | 1,335.1 | 1,336.9 | 1,331.85 | 1,333.3 |
ACC | 2015-09-01 09:15:00+05:30 | 1,334.85 | 1,339.95 | 1,323.55 | 1,329 |
ACC | 2015-09-01 10:15:00+05:30 | 1,329 | 1,332.75 | 1,322.5 | 1,327.75 |
ACC | 2015-09-01 11:15:00+05:30 | 1,327.75 | 1,330 | 1,320.65 | 1,322.25 |
ACC | 2015-09-01 12:15:00+05:30 | 1,322.25 | 1,329 | 1,319 | 1,328.7 |
ACC | 2015-09-01 13:15:00+05:30 | 1,328.7 | 1,328.7 | 1,319.2 | 1,319.55 |
ACC | 2015-09-01 14:15:00+05:30 | 1,319.55 | 1,332.35 | 1,317.15 | 1,329.05 |
ACC | 2015-09-01 15:15:00+05:30 | 1,329.5 | 1,343.9 | 1,329.5 | 1,341.85 |
ACC | 2015-09-02 09:15:00+05:30 | 1,347 | 1,361.75 | 1,339 | 1,357.6 |
ACC | 2015-09-02 10:15:00+05:30 | 1,358.9 | 1,363.45 | 1,346.5 | 1,352.95 |
ACC | 2015-09-02 11:15:00+05:30 | 1,352.95 | 1,358 | 1,346.5 | 1,355.8 |
ACC | 2015-09-02 12:15:00+05:30 | 1,355.75 | 1,360 | 1,353 | 1,358.95 |
ACC | 2015-09-02 13:15:00+05:30 | 1,358.95 | 1,368.5 | 1,351 | 1,367.15 |
ACC | 2015-09-02 14:15:00+05:30 | 1,367.85 | 1,367.9 | 1,347.75 | 1,354.05 |
ACC | 2015-09-02 15:15:00+05:30 | 1,354.05 | 1,363.95 | 1,352 | 1,354 |
ACC | 2015-09-03 09:15:00+05:30 | 1,361.1 | 1,390 | 1,361.1 | 1,387.3 |
ACC | 2015-09-03 10:15:00+05:30 | 1,387.3 | 1,393 | 1,382.35 | 1,391.55 |
ACC | 2015-09-03 11:15:00+05:30 | 1,391.55 | 1,397.7 | 1,389.4 | 1,395 |
ACC | 2015-09-03 12:15:00+05:30 | 1,394.4 | 1,396 | 1,391.3 | 1,393.8 |
ACC | 2015-09-03 13:15:00+05:30 | 1,393.8 | 1,398.55 | 1,389.4 | 1,396.3 |
ACC | 2015-09-03 14:15:00+05:30 | 1,396 | 1,397 | 1,390.4 | 1,395.7 |
ACC | 2015-09-03 15:15:00+05:30 | 1,396 | 1,397.45 | 1,392 | 1,396 |
ACC | 2015-09-04 09:15:00+05:30 | 1,396.7 | 1,396.7 | 1,350 | 1,351 |
ACC | 2015-09-04 10:15:00+05:30 | 1,351 | 1,357 | 1,350.05 | 1,352.8 |
ACC | 2015-09-04 11:15:00+05:30 | 1,353.7 | 1,356.25 | 1,349 | 1,349 |
ACC | 2015-09-04 12:15:00+05:30 | 1,349 | 1,349.05 | 1,340 | 1,340 |
ACC | 2015-09-04 13:15:00+05:30 | 1,340 | 1,350.25 | 1,333.2 | 1,338 |
ACC | 2015-09-04 14:15:00+05:30 | 1,338.7 | 1,349 | 1,336.4 | 1,346.05 |
ACC | 2015-09-04 15:15:00+05:30 | 1,346.05 | 1,353.8 | 1,344 | 1,353.8 |
ACC | 2015-09-07 09:15:00+05:30 | 1,359.9 | 1,359.9 | 1,333.4 | 1,353 |
ACC | 2015-09-07 10:15:00+05:30 | 1,353 | 1,354.85 | 1,343.35 | 1,347.9 |
ACC | 2015-09-07 11:15:00+05:30 | 1,347.9 | 1,352.9 | 1,342.5 | 1,351.05 |
ACC | 2015-09-07 12:15:00+05:30 | 1,351.05 | 1,355 | 1,346.15 | 1,346.55 |
ACC | 2015-09-07 13:15:00+05:30 | 1,346.45 | 1,352 | 1,346.15 | 1,346.55 |
ACC | 2015-09-07 14:15:00+05:30 | 1,346.55 | 1,350.5 | 1,344 | 1,345.05 |
ACC | 2015-09-07 15:15:00+05:30 | 1,345.05 | 1,348.6 | 1,342.5 | 1,348 |
ACC | 2015-09-08 09:15:00+05:30 | 1,348 | 1,354.2 | 1,338.5 | 1,348.45 |
ACC | 2015-09-08 10:15:00+05:30 | 1,348.45 | 1,351 | 1,330 | 1,335.5 |
ACC | 2015-09-08 11:15:00+05:30 | 1,335.5 | 1,341 | 1,331.05 | 1,339.8 |
ACC | 2015-09-08 12:15:00+05:30 | 1,339.8 | 1,345.55 | 1,337.05 | 1,344.7 |
ACC | 2015-09-08 13:15:00+05:30 | 1,344.7 | 1,351.65 | 1,342 | 1,349.15 |
ACC | 2015-09-08 14:15:00+05:30 | 1,350.95 | 1,351.5 | 1,342.1 | 1,344.75 |
ACC | 2015-09-08 15:15:00+05:30 | 1,344.75 | 1,348.85 | 1,342 | 1,346.05 |
ACC | 2015-09-09 09:15:00+05:30 | 1,361 | 1,379.65 | 1,354 | 1,373.4 |
ACC | 2015-09-09 10:15:00+05:30 | 1,373.4 | 1,378 | 1,367 | 1,372 |
ACC | 2015-09-09 11:15:00+05:30 | 1,371.6 | 1,383.05 | 1,370 | 1,378.1 |
ACC | 2015-09-09 12:15:00+05:30 | 1,378.1 | 1,385.6 | 1,373.1 | 1,384 |
ACC | 2015-09-09 13:15:00+05:30 | 1,384 | 1,384 | 1,373 | 1,379.2 |
ACC | 2015-09-09 14:15:00+05:30 | 1,379.2 | 1,385 | 1,376.1 | 1,379.95 |
ACC | 2015-09-09 15:15:00+05:30 | 1,379.95 | 1,383.9 | 1,376.25 | 1,381 |
ACC | 2015-09-10 09:15:00+05:30 | 1,363 | 1,364.95 | 1,346.2 | 1,348 |
ACC | 2015-09-10 10:15:00+05:30 | 1,348 | 1,361.5 | 1,346.1 | 1,358.6 |
ACC | 2015-09-10 11:15:00+05:30 | 1,358.6 | 1,369.5 | 1,353 | 1,368.2 |
ACC | 2015-09-10 12:15:00+05:30 | 1,368.2 | 1,368.95 | 1,353 | 1,360.25 |
ACC | 2015-09-10 13:15:00+05:30 | 1,360.25 | 1,372.55 | 1,356.35 | 1,361.35 |
ACC | 2015-09-10 14:15:00+05:30 | 1,361.35 | 1,385 | 1,355.6 | 1,383.85 |
ACC | 2015-09-10 15:15:00+05:30 | 1,383.85 | 1,384.6 | 1,364.6 | 1,370.3 |
ACC | 2015-09-11 09:15:00+05:30 | 1,381.5 | 1,390 | 1,371.5 | 1,390 |
ACC | 2015-09-11 10:15:00+05:30 | 1,390 | 1,394.7 | 1,375.75 | 1,377.4 |
ACC | 2015-09-11 11:15:00+05:30 | 1,377.4 | 1,384.35 | 1,375.35 | 1,380.95 |
ACC | 2015-09-11 12:15:00+05:30 | 1,380.95 | 1,381.1 | 1,371.05 | 1,373 |
ACC | 2015-09-11 13:15:00+05:30 | 1,373 | 1,380 | 1,370.5 | 1,374.4 |
ACC | 2015-09-11 14:15:00+05:30 | 1,374.4 | 1,377.3 | 1,361 | 1,361.3 |
ACC | 2015-09-11 15:15:00+05:30 | 1,361.45 | 1,365.6 | 1,360 | 1,364 |
ACC | 2015-09-14 09:15:00+05:30 | 1,367.5 | 1,376.85 | 1,365.05 | 1,374.2 |
ACC | 2015-09-14 10:15:00+05:30 | 1,374.2 | 1,383.95 | 1,372.4 | 1,383.95 |
ACC | 2015-09-14 11:15:00+05:30 | 1,383.95 | 1,395 | 1,382.25 | 1,391.5 |
ACC | 2015-09-14 12:15:00+05:30 | 1,391.5 | 1,397.9 | 1,390 | 1,394.85 |
ACC | 2015-09-14 13:15:00+05:30 | 1,394.85 | 1,396.15 | 1,383 | 1,383.25 |
ACC | 2015-09-14 14:15:00+05:30 | 1,383.25 | 1,393.7 | 1,383.2 | 1,389.6 |
ACC | 2015-09-14 15:15:00+05:30 | 1,389.65 | 1,391.65 | 1,385.45 | 1,385.45 |
ACC | 2015-09-15 09:15:00+05:30 | 1,381.8 | 1,392.6 | 1,374.1 | 1,379.45 |
ACC | 2015-09-15 10:15:00+05:30 | 1,379.45 | 1,384.9 | 1,375.55 | 1,381.35 |
ACC | 2015-09-15 11:15:00+05:30 | 1,381.35 | 1,381.35 | 1,372.05 | 1,377.95 |
ACC | 2015-09-15 12:15:00+05:30 | 1,377.95 | 1,381.8 | 1,376 | 1,381.2 |
ACC | 2015-09-15 13:15:00+05:30 | 1,381.2 | 1,382.9 | 1,373 | 1,375.8 |
ACC | 2015-09-15 14:15:00+05:30 | 1,375.8 | 1,382 | 1,372 | 1,380.5 |
ACC | 2015-09-15 15:15:00+05:30 | 1,380.25 | 1,388.95 | 1,377.6 | 1,379.5 |
ACC | 2015-09-16 09:15:00+05:30 | 1,389.65 | 1,398.5 | 1,377.75 | 1,382.7 |