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 | 2015-04-06 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 | 1,612.3 | 1,618.7 |
ACC | 2015-04-07 10:15:00+05:30 | 1,616 | 1,619.9 | 1,610.55 | 1,612.55 |
ACC | 2015-04-07 11:15:00+05:30 | 1,612.55 | 1,629.5 | 1,604 | 1,608.7 |
ACC | 2015-04-07 12:15:00+05:30 | 1,608.4 | 1,614.2 | 1,604.1 | 1,611.05 |
ACC | 2015-04-07 13:15:00+05:30 | 1,611.05 | 1,626.5 | 1,605.55 | 1,626.5 |
ACC | 2015-04-07 14:15:00+05:30 | 1,629 | 1,652.6 | 1,624 | 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 | 1,662 |
ACC | 2015-04-08 10:15:00+05:30 | 1,662 | 1,671.85 | 1,659 | 1,667 |
ACC | 2015-04-08 11:15:00+05:30 | 1,667 | 1,668 | 1,653.4 | 1,653.4 |
ACC | 2015-04-08 12:15:00+05:30 | 1,653.4 | 1,660.9 | 1,639.85 | 1,649.85 |
ACC | 2015-04-08 13:15:00+05:30 | 1,649.85 | 1,650.75 | 1,641.95 | 1,642.25 |
ACC | 2015-04-08 14:15:00+05:30 | 1,642.25 | 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 | 1,620 | 1,623.9 |
ACC | 2015-04-09 10:15:00+05:30 | 1,624.85 | 1,638.05 | 1,617.35 | 1,625.35 |
ACC | 2015-04-09 11:15:00+05:30 | 1,625.45 | 1,629.9 | 1,618.65 | 1,620.95 |
ACC | 2015-04-09 12:15:00+05:30 | 1,620.5 | 1,624.8 | 1,618.4 | 1,619.05 |
ACC | 2015-04-09 13:15:00+05:30 | 1,619.05 | 1,624.7 | 1,608 | 1,614.7 |
ACC | 2015-04-09 14:15:00+05:30 | 1,615 | 1,630 | 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 | 1,640 | 1,620.05 | 1,637.3 |
ACC | 2015-04-10 10:15:00+05:30 | 1,637.55 | 1,647.8 | 1,634.4 | 1,636.2 |
ACC | 2015-04-10 11:15:00+05:30 | 1,637.1 | 1,637.1 | 1,621 | 1,632 |
ACC | 2015-04-10 12:15:00+05:30 | 1,632 | 1,634.75 | 1,625.3 | 1,632 |
ACC | 2015-04-10 13:15:00+05:30 | 1,632 | 1,637.85 | 1,629 | 1,630.4 |
ACC | 2015-04-10 14:15:00+05:30 | 1,630.4 | 1,639.3 | 1,628.3 | 1,637.3 |
ACC | 2015-04-10 15:15:00+05:30 | 1,637.05 | 1,638.5 | 1,631.75 | 1,631.8 |
ACC | 2015-04-13 09:15:00+05:30 | 1,636 | 1,649.45 | 1,622.5 | 1,626.55 |
ACC | 2015-04-13 10:15:00+05:30 | 1,626.55 | 1,630.75 | 1,617.55 | 1,619.55 |
ACC | 2015-04-13 11:15:00+05:30 | 1,619.95 | 1,620.55 | 1,612.25 | 1,619.1 |
ACC | 2015-04-13 12:15:00+05:30 | 1,619.1 | 1,621.1 | 1,613 | 1,614.35 |
ACC | 2015-04-13 13:15:00+05:30 | 1,614.35 | 1,615.55 | 1,600.85 | 1,603.9 |
ACC | 2015-04-13 14:15:00+05:30 | 1,604.5 | 1,606.45 | 1,592.3 | 1,595.9 |
ACC | 2015-04-13 15:15:00+05:30 | 1,596.2 | 1,596.65 | 1,588.1 | 1,590 |
ACC | 2015-04-15 09:15:00+05:30 | 1,613 | 1,630.9 | 1,610.7 | 1,615.6 |
ACC | 2015-04-15 10:15:00+05:30 | 1,615.6 | 1,629.2 | 1,615.35 | 1,623.95 |
ACC | 2015-04-15 11:15:00+05:30 | 1,624 | 1,630 | 1,620.7 | 1,627.3 |
ACC | 2015-04-15 12:15:00+05:30 | 1,627.25 | 1,628 | 1,620 | 1,622.9 |
ACC | 2015-04-15 13:15:00+05:30 | 1,622.9 | 1,629 | 1,620.2 | 1,624.75 |
ACC | 2015-04-15 14:15:00+05:30 | 1,624.15 | 1,627.1 | 1,609.15 | 1,609.85 |
ACC | 2015-04-15 15:15:00+05:30 | 1,609.85 | 1,616.05 | 1,608.25 | 1,612.25 |
ACC | 2015-04-16 09:15:00+05:30 | 1,614.4 | 1,617.5 | 1,595 | 1,596.25 |
ACC | 2015-04-16 10:15:00+05:30 | 1,596.25 | 1,609.9 | 1,595 | 1,595.25 |
ACC | 2015-04-16 11:15:00+05:30 | 1,595.25 | 1,596.8 | 1,590 | 1,591 |
ACC | 2015-04-16 12:15:00+05:30 | 1,590.5 | 1,591.4 | 1,560.6 | 1,561.05 |
ACC | 2015-04-16 13:15:00+05:30 | 1,560.1 | 1,575.9 | 1,556.35 | 1,569 |
ACC | 2015-04-16 14:15:00+05:30 | 1,569 | 1,574.9 | 1,559 | 1,563.8 |
ACC | 2015-04-16 15:15:00+05:30 | 1,563.15 | 1,565.3 | 1,545.75 | 1,555 |
ACC | 2015-04-17 09:15:00+05:30 | 1,563.95 | 1,564 | 1,522 | 1,530 |
ACC | 2015-04-17 10:15:00+05:30 | 1,530 | 1,531 | 1,525.35 | 1,527.6 |
ACC | 2015-04-17 11:15:00+05:30 | 1,527.6 | 1,528 | 1,513.05 | 1,521 |
ACC | 2015-04-17 12:15:00+05:30 | 1,521 | 1,522.7 | 1,506 | 1,506.5 |
ACC | 2015-04-17 13:15:00+05:30 | 1,506.5 | 1,516 | 1,505 | 1,515.9 |
ACC | 2015-04-17 14:15:00+05:30 | 1,516 | 1,527.3 | 1,513 | 1,524.05 |
ACC | 2015-04-17 15:15:00+05:30 | 1,524.25 | 1,527.9 | 1,518.2 | 1,520 |
ACC | 2015-04-20 09:15:00+05:30 | 1,510.15 | 1,532.95 | 1,506.55 | 1,528.9 |
ACC | 2015-04-20 10:15:00+05:30 | 1,528.05 | 1,542.45 | 1,522.9 | 1,537.25 |
ACC | 2015-04-20 11:15:00+05:30 | 1,536.2 | 1,545.75 | 1,536 | 1,543 |
ACC | 2015-04-20 12:15:00+05:30 | 1,543 | 1,552.15 | 1,538.8 | 1,549.6 |
ACC | 2015-04-20 13:15:00+05:30 | 1,549 | 1,552.2 | 1,536 | 1,536.75 |
ACC | 2015-04-20 14:15:00+05:30 | 1,536 | 1,541.9 | 1,523 | 1,529.5 |
ACC | 2015-04-20 15:15:00+05:30 | 1,530.5 | 1,534.2 | 1,525.85 | 1,530 |
ACC | 2015-04-21 09:15:00+05:30 | 1,536.45 | 1,539 | 1,507.5 | 1,519.9 |
ACC | 2015-04-21 10:15:00+05:30 | 1,519.9 | 1,528.45 | 1,516.55 | 1,525.65 |
ACC | 2015-04-21 11:15:00+05:30 | 1,525.6 | 1,531 | 1,513.6 | 1,516 |
ACC | 2015-04-21 12:15:00+05:30 | 1,516 | 1,525 | 1,515 | 1,521.4 |
ACC | 2015-04-21 13:15:00+05:30 | 1,521.35 | 1,522.4 | 1,505 | 1,505.3 |
ACC | 2015-04-21 14:15:00+05:30 | 1,505.3 | 1,516 | 1,490.15 | 1,497.9 |
ACC | 2015-04-21 15:15:00+05:30 | 1,497.5 | 1,503 | 1,493.55 | 1,499 |
ACC | 2015-04-22 09:15:00+05:30 | 1,497 | 1,527 | 1,488 | 1,522 |
ACC | 2015-04-22 10:15:00+05:30 | 1,523 | 1,528.95 | 1,513.35 | 1,525.5 |
ACC | 2015-04-22 11:15:00+05:30 | 1,525.5 | 1,534.1 | 1,520.8 | 1,529.25 |
ACC | 2015-04-22 12:15:00+05:30 | 1,529.25 | 1,535 | 1,528.15 | 1,532 |
ACC | 2015-04-22 13:15:00+05:30 | 1,532 | 1,532.5 | 1,512.2 | 1,514.05 |
ACC | 2015-04-22 14:15:00+05:30 | 1,514.05 | 1,559.75 | 1,514.05 | 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 | 1,575 | 1,554.4 | 1,569.25 |
ACC | 2015-04-23 10:15:00+05:30 | 1,569.25 | 1,570.65 | 1,546.05 | 1,546.25 |
ACC | 2015-04-23 11:15:00+05:30 | 1,546.25 | 1,552.95 | 1,540 | 1,546.1 |
ACC | 2015-04-23 12:15:00+05:30 | 1,546.1 | 1,546.45 | 1,530.85 | 1,531.4 |
ACC | 2015-04-23 13:15:00+05:30 | 1,531.4 | 1,534.35 | 1,520.2 | 1,524 |
ACC | 2015-04-23 14:15:00+05:30 | 1,524 | 1,536 | 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 | 1,511 |
ACC | 2015-04-24 10:15:00+05:30 | 1,511 | 1,516.45 | 1,504.8 | 1,513.95 |
ACC | 2015-04-24 11:15:00+05:30 | 1,512.45 | 1,533.95 | 1,512.45 | 1,526.8 |
ACC | 2015-04-24 12:15:00+05:30 | 1,526.8 | 1,542 | 1,522.8 | 1,525.45 |
ACC | 2015-04-24 13:15:00+05:30 | 1,525.45 | 1,536 | 1,525.45 | 1,531.5 |
ACC | 2015-04-24 14:15:00+05:30 | 1,531.5 | 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 | 1,516.1 |
ACC | 2015-04-27 10:15:00+05:30 | 1,516.1 | 1,518.95 | 1,500.2 | 1,501 |
ACC | 2015-04-27 11:15:00+05:30 | 1,501 | 1,515.75 | 1,501 | 1,512 |
ACC | 2015-04-27 12:15:00+05:30 | 1,512 | 1,517.9 | 1,511.2 | 1,514 |
ACC | 2015-04-27 13:15:00+05:30 | 1,514 | 1,514.5 | 1,490 | 1,493.85 |
ACC | 2015-04-27 14:15:00+05:30 | 1,493 | 1,505.75 | 1,488.35 | 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 | 1,504.45 | 1,477.9 | 1,494.5 |