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 | 2015-06-29 09:15:00+05:30 | 1,408 | 1,408 | 1,386 | 1,391.7 |
ACC | 2015-06-29 10:15:00+05:30 | 1,391.7 | 1,393.5 | 1,375.55 | 1,377.15 |
ACC | 2015-06-29 11:15:00+05:30 | 1,377.15 | 1,390.85 | 1,377 | 1,390.5 |
ACC | 2015-06-29 12:15:00+05:30 | 1,390.5 | 1,403 | 1,389.85 | 1,400.45 |
ACC | 2015-06-29 13:15:00+05:30 | 1,400.4 | 1,413.55 | 1,398.9 | 1,413.55 |
ACC | 2015-06-29 14:15:00+05:30 | 1,413.55 | 1,415 | 1,406.1 | 1,411.15 |
ACC | 2015-06-29 15:15:00+05:30 | 1,411 | 1,415 | 1,410.9 | 1,413.05 |
ACC | 2015-06-30 09:15:00+05:30 | 1,404 | 1,417.9 | 1,404 | 1,409.5 |
ACC | 2015-06-30 10:15:00+05:30 | 1,409.5 | 1,423.7 | 1,409.1 | 1,418.75 |
ACC | 2015-06-30 11:15:00+05:30 | 1,418.95 | 1,423 | 1,418.2 | 1,422.6 |
ACC | 2015-06-30 12:15:00+05:30 | 1,422.6 | 1,428.15 | 1,420.2 | 1,428.15 |
ACC | 2015-06-30 13:15:00+05:30 | 1,428.15 | 1,435 | 1,425 | 1,425 |
ACC | 2015-06-30 14:15:00+05:30 | 1,425 | 1,446.9 | 1,425 | 1,445 |
ACC | 2015-06-30 15:15:00+05:30 | 1,444.45 | 1,450 | 1,440.75 | 1,449 |
ACC | 2015-07-01 09:15:00+05:30 | 1,439.45 | 1,458.9 | 1,426.5 | 1,457.15 |
ACC | 2015-07-01 10:15:00+05:30 | 1,457.15 | 1,460 | 1,454.5 | 1,455.2 |
ACC | 2015-07-01 11:15:00+05:30 | 1,455.2 | 1,463 | 1,455 | 1,460 |
ACC | 2015-07-01 12:15:00+05:30 | 1,460 | 1,463 | 1,456 | 1,463 |
ACC | 2015-07-01 13:15:00+05:30 | 1,463 | 1,466.8 | 1,459 | 1,460 |
ACC | 2015-07-01 14:15:00+05:30 | 1,460 | 1,468 | 1,459 | 1,465.2 |
ACC | 2015-07-01 15:15:00+05:30 | 1,465 | 1,471.9 | 1,461.6 | 1,471.9 |
ACC | 2015-07-02 09:15:00+05:30 | 1,468 | 1,479 | 1,465.4 | 1,472 |
ACC | 2015-07-02 10:15:00+05:30 | 1,472 | 1,478.75 | 1,470 | 1,470.65 |
ACC | 2015-07-02 11:15:00+05:30 | 1,470.65 | 1,474 | 1,470 | 1,472.15 |
ACC | 2015-07-02 12:15:00+05:30 | 1,471.6 | 1,475 | 1,468 | 1,473.85 |
ACC | 2015-07-02 13:15:00+05:30 | 1,473.85 | 1,474.85 | 1,469 | 1,472.1 |
ACC | 2015-07-02 14:15:00+05:30 | 1,472.1 | 1,474.35 | 1,470 | 1,470.2 |
ACC | 2015-07-02 15:15:00+05:30 | 1,470.05 | 1,472.9 | 1,470 | 1,470 |
ACC | 2015-07-03 09:15:00+05:30 | 1,462.2 | 1,487 | 1,462.2 | 1,485 |
ACC | 2015-07-03 10:15:00+05:30 | 1,485 | 1,485.95 | 1,476.75 | 1,482 |
ACC | 2015-07-03 11:15:00+05:30 | 1,482.9 | 1,484 | 1,477 | 1,479 |
ACC | 2015-07-03 12:15:00+05:30 | 1,479 | 1,485 | 1,471.8 | 1,473 |
ACC | 2015-07-03 13:15:00+05:30 | 1,473.55 | 1,476.2 | 1,472 | 1,475 |
ACC | 2015-07-03 14:15:00+05:30 | 1,475 | 1,482.5 | 1,472.25 | 1,478.5 |
ACC | 2015-07-03 15:15:00+05:30 | 1,479.9 | 1,482.8 | 1,476 | 1,478 |
ACC | 2015-07-06 09:15:00+05:30 | 1,467.75 | 1,481.95 | 1,464.45 | 1,478.15 |
ACC | 2015-07-06 10:15:00+05:30 | 1,478.15 | 1,482.7 | 1,472.25 | 1,477.5 |
ACC | 2015-07-06 11:15:00+05:30 | 1,477.65 | 1,494.55 | 1,477.35 | 1,485.65 |
ACC | 2015-07-06 12:15:00+05:30 | 1,485.65 | 1,491.75 | 1,483.05 | 1,488.25 |
ACC | 2015-07-06 13:15:00+05:30 | 1,488.75 | 1,504.45 | 1,488 | 1,503 |
ACC | 2015-07-06 14:15:00+05:30 | 1,503 | 1,510.95 | 1,496.4 | 1,505.9 |
ACC | 2015-07-06 15:15:00+05:30 | 1,506 | 1,508.75 | 1,499.05 | 1,503.25 |
ACC | 2015-07-07 09:15:00+05:30 | 1,502 | 1,512.35 | 1,492.95 | 1,511.9 |
ACC | 2015-07-07 10:15:00+05:30 | 1,511.9 | 1,511.9 | 1,502 | 1,503 |
ACC | 2015-07-07 11:15:00+05:30 | 1,503 | 1,505 | 1,496.85 | 1,498.25 |
ACC | 2015-07-07 12:15:00+05:30 | 1,498.25 | 1,515.55 | 1,496.65 | 1,512.8 |
ACC | 2015-07-07 13:15:00+05:30 | 1,513 | 1,514.7 | 1,498.6 | 1,499 |
ACC | 2015-07-07 14:15:00+05:30 | 1,499 | 1,507.9 | 1,495.1 | 1,498.5 |
ACC | 2015-07-07 15:15:00+05:30 | 1,499.5 | 1,504.65 | 1,497.1 | 1,500.75 |
ACC | 2015-07-08 09:15:00+05:30 | 1,493 | 1,493 | 1,475.25 | 1,482.8 |
ACC | 2015-07-08 10:15:00+05:30 | 1,482.8 | 1,484 | 1,468.9 | 1,469.85 |
ACC | 2015-07-08 11:15:00+05:30 | 1,469.85 | 1,470.6 | 1,458.95 | 1,469 |
ACC | 2015-07-08 12:15:00+05:30 | 1,469 | 1,477.55 | 1,465.25 | 1,468 |
ACC | 2015-07-08 13:15:00+05:30 | 1,468.35 | 1,477.55 | 1,463 | 1,469.25 |
ACC | 2015-07-08 14:15:00+05:30 | 1,468.65 | 1,474.9 | 1,465.5 | 1,465.55 |
ACC | 2015-07-08 15:15:00+05:30 | 1,465.55 | 1,474.3 | 1,465 | 1,469.9 |
ACC | 2015-07-09 09:15:00+05:30 | 1,475 | 1,487 | 1,470.25 | 1,482.9 |
ACC | 2015-07-09 10:15:00+05:30 | 1,482.9 | 1,486.75 | 1,478 | 1,481.2 |
ACC | 2015-07-09 11:15:00+05:30 | 1,481.2 | 1,486.45 | 1,480.1 | 1,481.95 |
ACC | 2015-07-09 12:15:00+05:30 | 1,481.95 | 1,498 | 1,481.55 | 1,495.2 |
ACC | 2015-07-09 13:15:00+05:30 | 1,495.05 | 1,496.9 | 1,486.7 | 1,488.25 |
ACC | 2015-07-09 14:15:00+05:30 | 1,488.25 | 1,489.75 | 1,480 | 1,482.95 |
ACC | 2015-07-09 15:15:00+05:30 | 1,482.95 | 1,496 | 1,481 | 1,494 |
ACC | 2015-07-10 09:15:00+05:30 | 1,490.25 | 1,499.1 | 1,472.2 | 1,472.2 |
ACC | 2015-07-10 10:15:00+05:30 | 1,473.75 | 1,478.85 | 1,468.4 | 1,470 |
ACC | 2015-07-10 11:15:00+05:30 | 1,470.5 | 1,472.6 | 1,467.3 | 1,467.3 |
ACC | 2015-07-10 12:15:00+05:30 | 1,467.3 | 1,472.85 | 1,466 | 1,470.1 |
ACC | 2015-07-10 13:15:00+05:30 | 1,470.6 | 1,472.95 | 1,465.8 | 1,470 |
ACC | 2015-07-10 14:15:00+05:30 | 1,470 | 1,479.3 | 1,467.1 | 1,471 |
ACC | 2015-07-10 15:15:00+05:30 | 1,471 | 1,473 | 1,468.1 | 1,472 |
ACC | 2015-07-13 09:15:00+05:30 | 1,469.95 | 1,480.7 | 1,466 | 1,475.95 |
ACC | 2015-07-13 10:15:00+05:30 | 1,476 | 1,476 | 1,472.75 | 1,474.8 |
ACC | 2015-07-13 11:15:00+05:30 | 1,474.8 | 1,476 | 1,473.1 | 1,475 |
ACC | 2015-07-13 12:15:00+05:30 | 1,475 | 1,486.5 | 1,473.75 | 1,476.55 |
ACC | 2015-07-13 13:15:00+05:30 | 1,476.55 | 1,477.8 | 1,476 | 1,476.3 |
ACC | 2015-07-13 14:15:00+05:30 | 1,476.3 | 1,478 | 1,473.05 | 1,474.85 |
ACC | 2015-07-13 15:15:00+05:30 | 1,474.85 | 1,475 | 1,470 | 1,472.85 |
ACC | 2015-07-14 09:15:00+05:30 | 1,476.8 | 1,477.3 | 1,470 | 1,475.95 |
ACC | 2015-07-14 10:15:00+05:30 | 1,475.95 | 1,476 | 1,469 | 1,470 |
ACC | 2015-07-14 11:15:00+05:30 | 1,470 | 1,473 | 1,463 | 1,470.5 |
ACC | 2015-07-14 12:15:00+05:30 | 1,470.5 | 1,477.8 | 1,469 | 1,477.8 |
ACC | 2015-07-14 13:15:00+05:30 | 1,477.25 | 1,489.15 | 1,471.35 | 1,484.75 |
ACC | 2015-07-14 14:15:00+05:30 | 1,484.75 | 1,485 | 1,474.2 | 1,479.75 |
ACC | 2015-07-14 15:15:00+05:30 | 1,480.7 | 1,480.7 | 1,473.1 | 1,475.8 |
ACC | 2015-07-15 09:15:00+05:30 | 1,483.8 | 1,497.4 | 1,477.3 | 1,494.8 |
ACC | 2015-07-15 10:15:00+05:30 | 1,494.8 | 1,504 | 1,494 | 1,502.05 |
ACC | 2015-07-15 11:15:00+05:30 | 1,502.05 | 1,505.25 | 1,497.2 | 1,505.1 |
ACC | 2015-07-15 12:15:00+05:30 | 1,506 | 1,510.5 | 1,497 | 1,497.25 |
ACC | 2015-07-15 13:15:00+05:30 | 1,498 | 1,504 | 1,496.65 | 1,497 |
ACC | 2015-07-15 14:15:00+05:30 | 1,497 | 1,502.15 | 1,491.05 | 1,497.5 |
ACC | 2015-07-15 15:15:00+05:30 | 1,497.35 | 1,501 | 1,493.1 | 1,498.9 |
ACC | 2015-07-16 09:15:00+05:30 | 1,502.5 | 1,508 | 1,486.65 | 1,490.8 |
ACC | 2015-07-16 10:15:00+05:30 | 1,490.5 | 1,498.9 | 1,490.5 | 1,493.9 |
ACC | 2015-07-16 11:15:00+05:30 | 1,493.9 | 1,500.1 | 1,493 | 1,500 |
ACC | 2015-07-16 12:15:00+05:30 | 1,500 | 1,501 | 1,488.2 | 1,491.2 |
ACC | 2015-07-16 13:15:00+05:30 | 1,491.2 | 1,496.85 | 1,488.7 | 1,496.15 |
ACC | 2015-07-16 14:15:00+05:30 | 1,496.75 | 1,499 | 1,493 | 1,498 |
ACC | 2015-07-16 15:15:00+05:30 | 1,497.65 | 1,500 | 1,491.75 | 1,494.1 |
ACC | 2015-07-17 09:15:00+05:30 | 1,490 | 1,490 | 1,468.05 | 1,482 |
ACC | 2015-07-17 10:15:00+05:30 | 1,481.5 | 1,487.05 | 1,477 | 1,480.6 |