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 | 2015-04-28 10:15:00+05:30 | 1,494.5 | 1,496.75 | 1,484.25 | 1,493.2 |
ACC | 2015-04-28 11:15:00+05:30 | 1,493.2 | 1,496.75 | 1,487.1 | 1,490 |
ACC | 2015-04-28 12:15:00+05:30 | 1,490 | 1,504 | 1,490 | 1,492.3 |
ACC | 2015-04-28 13:15:00+05:30 | 1,494.85 | 1,504 | 1,488.95 | 1,491.3 |
ACC | 2015-04-28 14:15:00+05:30 | 1,491.9 | 1,521 | 1,485 | 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 | 1,519.1 |
ACC | 2015-04-29 10:15:00+05:30 | 1,519.1 | 1,524.05 | 1,507.05 | 1,516.9 |
ACC | 2015-04-29 11:15:00+05:30 | 1,516.9 | 1,517 | 1,508.55 | 1,512.15 |
ACC | 2015-04-29 12:15:00+05:30 | 1,512.15 | 1,531 | 1,512.15 | 1,521.3 |
ACC | 2015-04-29 13:15:00+05:30 | 1,521.3 | 1,546.25 | 1,521.3 | 1,529.75 |
ACC | 2015-04-29 14:15:00+05:30 | 1,531 | 1,533.3 | 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 | 1,458.3 | 1,464.7 |
ACC | 2015-04-30 10:15:00+05:30 | 1,464.7 | 1,465.9 | 1,450.05 | 1,458 |
ACC | 2015-04-30 11:15:00+05:30 | 1,458.75 | 1,475 | 1,454.8 | 1,468.5 |
ACC | 2015-04-30 12:15:00+05:30 | 1,468.5 | 1,472.85 | 1,451.1 | 1,458.45 |
ACC | 2015-04-30 13:15:00+05:30 | 1,458.3 | 1,464 | 1,452 | 1,461.5 |
ACC | 2015-04-30 14:15:00+05:30 | 1,461.5 | 1,463.85 | 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 | 1,454.85 | 1,436 | 1,442.05 |
ACC | 2015-05-04 10:15:00+05:30 | 1,440.55 | 1,456 | 1,440.55 | 1,450.95 |
ACC | 2015-05-04 11:15:00+05:30 | 1,451.25 | 1,455 | 1,448.25 | 1,455 |
ACC | 2015-05-04 12:15:00+05:30 | 1,455 | 1,466.15 | 1,453.55 | 1,466 |
ACC | 2015-05-04 13:15:00+05:30 | 1,466.15 | 1,470 | 1,459.7 | 1,461.9 |
ACC | 2015-05-04 14:15:00+05:30 | 1,461.85 | 1,476.95 | 1,456.3 | 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 | 1,466.95 |
ACC | 2015-05-05 10:15:00+05:30 | 1,466.95 | 1,471 | 1,460 | 1,469 |
ACC | 2015-05-05 11:15:00+05:30 | 1,469.9 | 1,471 | 1,460.5 | 1,466 |
ACC | 2015-05-05 12:15:00+05:30 | 1,466 | 1,467.95 | 1,462.3 | 1,463.25 |
ACC | 2015-05-05 13:15:00+05:30 | 1,463.25 | 1,466 | 1,454.2 | 1,464.6 |
ACC | 2015-05-05 14:15:00+05:30 | 1,465.9 | 1,473.9 | 1,456.05 | 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 | 1,425 | 1,432.3 |
ACC | 2015-05-06 10:15:00+05:30 | 1,432 | 1,439.85 | 1,425.6 | 1,429.15 |
ACC | 2015-05-06 11:15:00+05:30 | 1,429.15 | 1,434.3 | 1,425.1 | 1,427.4 |
ACC | 2015-05-06 12:15:00+05:30 | 1,427.4 | 1,432.45 | 1,420.5 | 1,425.25 |
ACC | 2015-05-06 13:15:00+05:30 | 1,424.5 | 1,431.4 | 1,422 | 1,428.75 |
ACC | 2015-05-06 14:15:00+05:30 | 1,428.75 | 1,430.85 | 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 | 1,424.9 | 1,386.8 | 1,415.6 |
ACC | 2015-05-07 10:15:00+05:30 | 1,415.6 | 1,424.45 | 1,411 | 1,417 |
ACC | 2015-05-07 11:15:00+05:30 | 1,417 | 1,423.5 | 1,412 | 1,412.85 |
ACC | 2015-05-07 12:15:00+05:30 | 1,413.35 | 1,437.9 | 1,408.65 | 1,428.4 |
ACC | 2015-05-07 13:15:00+05:30 | 1,427.25 | 1,445.05 | 1,425.25 | 1,433.8 |
ACC | 2015-05-07 14:15:00+05:30 | 1,432.5 | 1,455.9 | 1,429.1 | 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 | 1,445.5 | 1,453.5 |
ACC | 2015-05-08 10:15:00+05:30 | 1,453.5 | 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 |
ACC | 2015-05-08 12:15:00+05:30 | 1,455 | 1,466 | 1,450.55 | 1,465.9 |
ACC | 2015-05-08 13:15:00+05:30 | 1,466.3 | 1,473 | 1,452 | 1,454.25 |
ACC | 2015-05-08 14:15:00+05:30 | 1,455 | 1,459.8 | 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 | 1,452.15 |
ACC | 2015-05-11 10:15:00+05:30 | 1,452.15 | 1,457.15 | 1,452.15 | 1,456.75 |
ACC | 2015-05-11 11:15:00+05:30 | 1,457.45 | 1,469 | 1,457 | 1,461.1 |
ACC | 2015-05-11 12:15:00+05:30 | 1,461.1 | 1,480 | 1,458.4 | 1,477.7 |
ACC | 2015-05-11 13:15:00+05:30 | 1,477.7 | 1,498 | 1,475 | 1,490.05 |
ACC | 2015-05-11 14:15:00+05:30 | 1,489 | 1,500.05 | 1,475.75 | 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 | 1,452.45 | 1,460.05 |
ACC | 2015-05-12 10:15:00+05:30 | 1,460.05 | 1,463.75 | 1,446.25 | 1,452.65 |
ACC | 2015-05-12 11:15:00+05:30 | 1,453.6 | 1,455 | 1,450 | 1,453.6 |
ACC | 2015-05-12 12:15:00+05:30 | 1,453.6 | 1,456.85 | 1,452.85 | 1,453 |
ACC | 2015-05-12 13:15:00+05:30 | 1,453 | 1,455.3 | 1,445.1 | 1,447 |
ACC | 2015-05-12 14:15:00+05:30 | 1,447 | 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 | 1,479.9 | 1,451 | 1,476.2 |
ACC | 2015-05-13 10:15:00+05:30 | 1,476.2 | 1,484 | 1,449.95 | 1,455.65 |
ACC | 2015-05-13 11:15:00+05:30 | 1,456 | 1,467.6 | 1,455 | 1,457 |
ACC | 2015-05-13 12:15:00+05:30 | 1,457 | 1,465 | 1,448 | 1,458.9 |
ACC | 2015-05-13 13:15:00+05:30 | 1,458.9 | 1,482 | 1,457.35 | 1,472.25 |
ACC | 2015-05-13 14:15:00+05:30 | 1,472.25 | 1,478.25 | 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 | 1,471.9 |
ACC | 2015-05-14 10:15:00+05:30 | 1,470.5 | 1,475.9 | 1,461 | 1,467.8 |
ACC | 2015-05-14 11:15:00+05:30 | 1,467.3 | 1,471.8 | 1,463.6 | 1,467.35 |
ACC | 2015-05-14 12:15:00+05:30 | 1,466.25 | 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 |
ACC | 2015-05-14 14:15:00+05:30 | 1,473.25 | 1,477.95 | 1,466.2 | 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 | 1,470.9 | 1,470.9 |
ACC | 2015-05-15 10:15:00+05:30 | 1,471 | 1,479.95 | 1,465 | 1,468.6 |
ACC | 2015-05-15 11:15:00+05:30 | 1,468.6 | 1,478 | 1,466.5 | 1,477.95 |
ACC | 2015-05-15 12:15:00+05:30 | 1,476.8 | 1,482 | 1,471 | 1,471.8 |
ACC | 2015-05-15 13:15:00+05:30 | 1,471.8 | 1,473.8 | 1,468.5 | 1,471.95 |
ACC | 2015-05-15 14:15:00+05:30 | 1,471.5 | 1,474.9 | 1,469.3 | 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 | 1,498.3 | 1,471 | 1,497.8 |
ACC | 2015-05-18 10:15:00+05:30 | 1,497.05 | 1,500 | 1,486.05 | 1,491.8 |
ACC | 2015-05-18 11:15:00+05:30 | 1,491.8 | 1,496 | 1,486 | 1,493.5 |
ACC | 2015-05-18 12:15:00+05:30 | 1,493.5 | 1,496 | 1,485.05 | 1,489.95 |
ACC | 2015-05-18 13:15:00+05:30 | 1,489.95 | 1,496.85 | 1,489.9 | 1,494.95 |
ACC | 2015-05-18 14:15:00+05:30 | 1,494.95 | 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 | 1,499.55 |
ACC | 2015-05-19 10:15:00+05:30 | 1,499.5 | 1,509.7 | 1,498 | 1,505.6 |
ACC | 2015-05-19 11:15:00+05:30 | 1,505.6 | 1,517 | 1,505.6 | 1,516.5 |