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 | 2015-06-08 14:15:00+05:30 | 1,428.35 | 1,438 | 1,428.2 | 1,430 |
ACC | 2015-06-08 15:15:00+05:30 | 1,429.35 | 1,432.7 | 1,429 | 1,429 |
ACC | 2015-06-09 09:15:00+05:30 | 1,422 | 1,445.4 | 1,422 | 1,435.35 |
ACC | 2015-06-09 10:15:00+05:30 | 1,435.35 | 1,435.7 | 1,421.25 | 1,425 |
ACC | 2015-06-09 11:15:00+05:30 | 1,425 | 1,434.95 | 1,425 | 1,429.1 |
ACC | 2015-06-09 12:15:00+05:30 | 1,429.5 | 1,440 | 1,427.6 | 1,437.05 |
ACC | 2015-06-09 13:15:00+05:30 | 1,437.1 | 1,443 | 1,432.15 | 1,435.5 |
ACC | 2015-06-09 14:15:00+05:30 | 1,435.35 | 1,443 | 1,432 | 1,440.95 |
ACC | 2015-06-09 15:15:00+05:30 | 1,440.15 | 1,445.9 | 1,435.15 | 1,435.15 |
ACC | 2015-06-10 09:15:00+05:30 | 1,436.5 | 1,451 | 1,432.5 | 1,441.2 |
ACC | 2015-06-10 10:15:00+05:30 | 1,441.5 | 1,444 | 1,433 | 1,439.9 |
ACC | 2015-06-10 11:15:00+05:30 | 1,439.9 | 1,440.75 | 1,435.75 | 1,437 |
ACC | 2015-06-10 12:15:00+05:30 | 1,437 | 1,440 | 1,435.75 | 1,438 |
ACC | 2015-06-10 13:15:00+05:30 | 1,438.25 | 1,450 | 1,436.35 | 1,440.75 |
ACC | 2015-06-10 14:15:00+05:30 | 1,440.75 | 1,443 | 1,430.1 | 1,432 |
ACC | 2015-06-10 15:15:00+05:30 | 1,431.8 | 1,445 | 1,431.3 | 1,442 |
ACC | 2015-06-11 09:15:00+05:30 | 1,441.25 | 1,451.8 | 1,436.4 | 1,437.35 |
ACC | 2015-06-11 10:15:00+05:30 | 1,438.2 | 1,440 | 1,414 | 1,419.15 |
ACC | 2015-06-11 11:15:00+05:30 | 1,419.15 | 1,432 | 1,416.25 | 1,428.05 |
ACC | 2015-06-11 12:15:00+05:30 | 1,428 | 1,436.15 | 1,428 | 1,432.5 |
ACC | 2015-06-11 13:15:00+05:30 | 1,432.5 | 1,432.85 | 1,417 | 1,423.5 |
ACC | 2015-06-11 14:15:00+05:30 | 1,422.15 | 1,422.65 | 1,405.2 | 1,408 |
ACC | 2015-06-11 15:15:00+05:30 | 1,408.5 | 1,412 | 1,403 | 1,409.05 |
ACC | 2015-06-12 09:15:00+05:30 | 1,407.7 | 1,407.75 | 1,376.1 | 1,386.7 |
ACC | 2015-06-12 10:15:00+05:30 | 1,386.7 | 1,389.55 | 1,383.1 | 1,387.55 |
ACC | 2015-06-12 11:15:00+05:30 | 1,387.55 | 1,400 | 1,386 | 1,396.05 |
ACC | 2015-06-12 12:15:00+05:30 | 1,397.8 | 1,402.4 | 1,389.1 | 1,395.5 |
ACC | 2015-06-12 13:15:00+05:30 | 1,395.5 | 1,395.9 | 1,391 | 1,393 |
ACC | 2015-06-12 14:15:00+05:30 | 1,393 | 1,405 | 1,393 | 1,402 |
ACC | 2015-06-12 15:15:00+05:30 | 1,402.1 | 1,408.05 | 1,400 | 1,405 |
ACC | 2015-06-15 09:15:00+05:30 | 1,404 | 1,413.4 | 1,391.05 | 1,394.05 |
ACC | 2015-06-15 10:15:00+05:30 | 1,394.05 | 1,400 | 1,393.35 | 1,398.3 |
ACC | 2015-06-15 11:15:00+05:30 | 1,398.6 | 1,400.45 | 1,391.15 | 1,394.65 |
ACC | 2015-06-15 12:15:00+05:30 | 1,394.65 | 1,395.1 | 1,385 | 1,388.15 |
ACC | 2015-06-15 13:15:00+05:30 | 1,388.15 | 1,393.5 | 1,386.1 | 1,391.5 |
ACC | 2015-06-15 14:15:00+05:30 | 1,391.8 | 1,395 | 1,369.2 | 1,371.45 |
ACC | 2015-06-15 15:15:00+05:30 | 1,371.45 | 1,373.85 | 1,366.25 | 1,368.95 |
ACC | 2015-06-16 09:15:00+05:30 | 1,366.3 | 1,379.75 | 1,366.25 | 1,374.6 |
ACC | 2015-06-16 10:15:00+05:30 | 1,373.6 | 1,378.45 | 1,368.4 | 1,371.85 |
ACC | 2015-06-16 11:15:00+05:30 | 1,371.85 | 1,374.7 | 1,371 | 1,372.55 |
ACC | 2015-06-16 12:15:00+05:30 | 1,372.55 | 1,376.8 | 1,372.55 | 1,374 |
ACC | 2015-06-16 13:15:00+05:30 | 1,374 | 1,379.5 | 1,374 | 1,379 |
ACC | 2015-06-16 14:15:00+05:30 | 1,379 | 1,392.85 | 1,378.55 | 1,388.6 |
ACC | 2015-06-16 15:15:00+05:30 | 1,388.7 | 1,389.95 | 1,384.15 | 1,386.5 |
ACC | 2015-06-17 09:15:00+05:30 | 1,392.35 | 1,396.95 | 1,380.4 | 1,383.15 |
ACC | 2015-06-17 10:15:00+05:30 | 1,382.25 | 1,388 | 1,381 | 1,385.6 |
ACC | 2015-06-17 11:15:00+05:30 | 1,385.6 | 1,404.95 | 1,385.6 | 1,397.2 |
ACC | 2015-06-17 12:15:00+05:30 | 1,397.2 | 1,401 | 1,391.55 | 1,393.15 |
ACC | 2015-06-17 13:15:00+05:30 | 1,393.15 | 1,407.9 | 1,392.5 | 1,402 |
ACC | 2015-06-17 14:15:00+05:30 | 1,402 | 1,427.8 | 1,397 | 1,415 |
ACC | 2015-06-17 15:15:00+05:30 | 1,414.15 | 1,415 | 1,401 | 1,401 |
ACC | 2015-06-18 09:15:00+05:30 | 1,412 | 1,421 | 1,404.2 | 1,405.95 |
ACC | 2015-06-18 10:15:00+05:30 | 1,405.95 | 1,411 | 1,404 | 1,410 |
ACC | 2015-06-18 11:15:00+05:30 | 1,408.8 | 1,413.3 | 1,407 | 1,410 |
ACC | 2015-06-18 12:15:00+05:30 | 1,410 | 1,414.7 | 1,409.6 | 1,411.35 |
ACC | 2015-06-18 13:15:00+05:30 | 1,411.35 | 1,416.3 | 1,409.75 | 1,412 |
ACC | 2015-06-18 14:15:00+05:30 | 1,412 | 1,417.8 | 1,411.05 | 1,412 |
ACC | 2015-06-18 15:15:00+05:30 | 1,413.1 | 1,415.4 | 1,409 | 1,413.8 |
ACC | 2015-06-19 09:15:00+05:30 | 1,417.5 | 1,429 | 1,416.35 | 1,427.8 |
ACC | 2015-06-19 10:15:00+05:30 | 1,428 | 1,432.95 | 1,417.2 | 1,421.95 |
ACC | 2015-06-19 11:15:00+05:30 | 1,421.9 | 1,432.8 | 1,421.9 | 1,424 |
ACC | 2015-06-19 12:15:00+05:30 | 1,424 | 1,428.9 | 1,421.25 | 1,426.2 |
ACC | 2015-06-19 13:15:00+05:30 | 1,426.2 | 1,427 | 1,418 | 1,423.1 |
ACC | 2015-06-19 14:15:00+05:30 | 1,423.15 | 1,429.7 | 1,421.6 | 1,425.4 |
ACC | 2015-06-19 15:15:00+05:30 | 1,425.3 | 1,429 | 1,420.15 | 1,421 |
ACC | 2015-06-22 09:15:00+05:30 | 1,425.1 | 1,439 | 1,424.35 | 1,434 |
ACC | 2015-06-22 10:15:00+05:30 | 1,434 | 1,434 | 1,426.5 | 1,429.95 |
ACC | 2015-06-22 11:15:00+05:30 | 1,429.95 | 1,431.9 | 1,423.95 | 1,427.45 |
ACC | 2015-06-22 12:15:00+05:30 | 1,427 | 1,427.95 | 1,422.15 | 1,425 |
ACC | 2015-06-22 13:15:00+05:30 | 1,425 | 1,427.2 | 1,423.55 | 1,425 |
ACC | 2015-06-22 14:15:00+05:30 | 1,425 | 1,431 | 1,423 | 1,428.75 |
ACC | 2015-06-22 15:15:00+05:30 | 1,428.75 | 1,431.5 | 1,423.25 | 1,426 |
ACC | 2015-06-23 09:15:00+05:30 | 1,432.4 | 1,438 | 1,419.45 | 1,435.8 |
ACC | 2015-06-23 10:15:00+05:30 | 1,435.8 | 1,445 | 1,435.8 | 1,437.4 |
ACC | 2015-06-23 11:15:00+05:30 | 1,437.4 | 1,450 | 1,433.45 | 1,447.5 |
ACC | 2015-06-23 12:15:00+05:30 | 1,447.5 | 1,453.6 | 1,446.25 | 1,450.2 |
ACC | 2015-06-23 13:15:00+05:30 | 1,450.2 | 1,453.15 | 1,444 | 1,444.95 |
ACC | 2015-06-23 14:15:00+05:30 | 1,444.95 | 1,451.75 | 1,444.15 | 1,446 |
ACC | 2015-06-23 15:15:00+05:30 | 1,446 | 1,450.6 | 1,446 | 1,446.5 |
ACC | 2015-06-24 09:15:00+05:30 | 1,452.5 | 1,459 | 1,441.15 | 1,444 |
ACC | 2015-06-24 10:15:00+05:30 | 1,444.85 | 1,446 | 1,439.85 | 1,439.95 |
ACC | 2015-06-24 11:15:00+05:30 | 1,439.95 | 1,443 | 1,436.7 | 1,438 |
ACC | 2015-06-24 12:15:00+05:30 | 1,438 | 1,438.5 | 1,432 | 1,435 |
ACC | 2015-06-24 13:15:00+05:30 | 1,435 | 1,435 | 1,427.1 | 1,427.45 |
ACC | 2015-06-24 14:15:00+05:30 | 1,427.45 | 1,428.35 | 1,409 | 1,409.15 |
ACC | 2015-06-24 15:15:00+05:30 | 1,409.05 | 1,413.8 | 1,405.55 | 1,408.5 |
ACC | 2015-06-25 09:15:00+05:30 | 1,411.55 | 1,419 | 1,397.2 | 1,400.9 |
ACC | 2015-06-25 10:15:00+05:30 | 1,400.9 | 1,405.9 | 1,399 | 1,404.75 |
ACC | 2015-06-25 11:15:00+05:30 | 1,404.75 | 1,407.4 | 1,402.9 | 1,407.4 |
ACC | 2015-06-25 12:15:00+05:30 | 1,407.4 | 1,411.8 | 1,405.95 | 1,407 |
ACC | 2015-06-25 13:15:00+05:30 | 1,407 | 1,414.9 | 1,405.25 | 1,411 |
ACC | 2015-06-25 14:15:00+05:30 | 1,411 | 1,418 | 1,406 | 1,407.45 |
ACC | 2015-06-25 15:15:00+05:30 | 1,407.9 | 1,412.9 | 1,406 | 1,411 |
ACC | 2015-06-26 09:15:00+05:30 | 1,408.05 | 1,416.9 | 1,403.1 | 1,416.35 |
ACC | 2015-06-26 10:15:00+05:30 | 1,416.35 | 1,416.7 | 1,407.35 | 1,414.95 |
ACC | 2015-06-26 11:15:00+05:30 | 1,414.95 | 1,415.5 | 1,413.25 | 1,414.05 |
ACC | 2015-06-26 12:15:00+05:30 | 1,414.05 | 1,424.4 | 1,412.75 | 1,424 |
ACC | 2015-06-26 13:15:00+05:30 | 1,424 | 1,437.7 | 1,424 | 1,431.75 |
ACC | 2015-06-26 14:15:00+05:30 | 1,430.25 | 1,434 | 1,418.5 | 1,421.4 |
ACC | 2015-06-26 15:15:00+05:30 | 1,420.75 | 1,423 | 1,419.1 | 1,422 |