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 | 2015-07-17 11:15:00+05:30 | 1,480.6 | 1,486.05 | 1,480 | 1,483.3 |
ACC | 2015-07-17 12:15:00+05:30 | 1,483.3 | 1,486.65 | 1,480 | 1,484.65 |
ACC | 2015-07-17 13:15:00+05:30 | 1,484.65 | 1,487.95 | 1,484 | 1,485.15 |
ACC | 2015-07-17 14:15:00+05:30 | 1,485.15 | 1,507.05 | 1,478 | 1,487.05 |
ACC | 2015-07-17 15:15:00+05:30 | 1,487.1 | 1,490 | 1,480 | 1,484 |
ACC | 2015-07-20 09:15:00+05:30 | 1,437 | 1,454.2 | 1,433.5 | 1,449 |
ACC | 2015-07-20 10:15:00+05:30 | 1,449 | 1,449.7 | 1,441 | 1,444.9 |
ACC | 2015-07-20 11:15:00+05:30 | 1,444.9 | 1,449.4 | 1,443.25 | 1,443.8 |
ACC | 2015-07-20 12:15:00+05:30 | 1,443.8 | 1,451.65 | 1,442 | 1,451 |
ACC | 2015-07-20 13:15:00+05:30 | 1,451 | 1,463.9 | 1,446.7 | 1,459.45 |
ACC | 2015-07-20 14:15:00+05:30 | 1,459.45 | 1,459.45 | 1,449.95 | 1,452.65 |
ACC | 2015-07-20 15:15:00+05:30 | 1,453.75 | 1,458.9 | 1,452 | 1,458.85 |
ACC | 2015-07-21 09:15:00+05:30 | 1,455.15 | 1,472.9 | 1,447.8 | 1,449.5 |
ACC | 2015-07-21 10:15:00+05:30 | 1,449.5 | 1,452.25 | 1,449 | 1,450 |
ACC | 2015-07-21 11:15:00+05:30 | 1,450 | 1,451.7 | 1,445.6 | 1,447.6 |
ACC | 2015-07-21 12:15:00+05:30 | 1,446.95 | 1,452.4 | 1,439.8 | 1,440.65 |
ACC | 2015-07-21 13:15:00+05:30 | 1,440.65 | 1,450.8 | 1,440.5 | 1,443 |
ACC | 2015-07-21 14:15:00+05:30 | 1,443 | 1,446.35 | 1,435 | 1,438.1 |
ACC | 2015-07-21 15:15:00+05:30 | 1,438 | 1,443 | 1,436.65 | 1,440 |
ACC | 2015-07-22 09:15:00+05:30 | 1,432 | 1,436.8 | 1,422.5 | 1,432.75 |
ACC | 2015-07-22 10:15:00+05:30 | 1,432.75 | 1,433 | 1,429 | 1,429.3 |
ACC | 2015-07-22 11:15:00+05:30 | 1,429.3 | 1,431 | 1,429 | 1,430.9 |
ACC | 2015-07-22 12:15:00+05:30 | 1,430.9 | 1,431.25 | 1,429 | 1,431.15 |
ACC | 2015-07-22 13:15:00+05:30 | 1,431.15 | 1,448 | 1,430.3 | 1,440 |
ACC | 2015-07-22 14:15:00+05:30 | 1,440 | 1,445 | 1,429 | 1,433.7 |
ACC | 2015-07-22 15:15:00+05:30 | 1,433.95 | 1,440 | 1,432.25 | 1,440 |
ACC | 2015-07-23 09:15:00+05:30 | 1,447.3 | 1,448 | 1,432.4 | 1,433.55 |
ACC | 2015-07-23 10:15:00+05:30 | 1,433.55 | 1,437.2 | 1,433 | 1,434 |
ACC | 2015-07-23 11:15:00+05:30 | 1,434 | 1,434.75 | 1,429 | 1,430.3 |
ACC | 2015-07-23 12:15:00+05:30 | 1,430 | 1,432.4 | 1,425.2 | 1,429.5 |
ACC | 2015-07-23 13:15:00+05:30 | 1,429.5 | 1,430.85 | 1,426 | 1,427 |
ACC | 2015-07-23 14:15:00+05:30 | 1,427 | 1,433 | 1,423 | 1,423.05 |
ACC | 2015-07-23 15:15:00+05:30 | 1,423.05 | 1,427.45 | 1,422.25 | 1,425.05 |
ACC | 2015-07-24 09:15:00+05:30 | 1,428 | 1,428 | 1,405 | 1,409.05 |
ACC | 2015-07-24 10:15:00+05:30 | 1,409 | 1,411.85 | 1,407 | 1,409.45 |
ACC | 2015-07-24 11:15:00+05:30 | 1,409 | 1,418 | 1,408 | 1,410 |
ACC | 2015-07-24 12:15:00+05:30 | 1,411.1 | 1,416 | 1,410 | 1,412.25 |
ACC | 2015-07-24 13:15:00+05:30 | 1,412.25 | 1,415.4 | 1,410 | 1,414 |
ACC | 2015-07-24 14:15:00+05:30 | 1,414.1 | 1,417.85 | 1,409.1 | 1,411.85 |
ACC | 2015-07-24 15:15:00+05:30 | 1,411.85 | 1,411.85 | 1,403.8 | 1,406 |
ACC | 2015-07-27 09:15:00+05:30 | 1,404 | 1,406.25 | 1,387.15 | 1,398.95 |
ACC | 2015-07-27 10:15:00+05:30 | 1,398.95 | 1,400.95 | 1,397.6 | 1,398.05 |
ACC | 2015-07-27 11:15:00+05:30 | 1,398.05 | 1,400 | 1,396.2 | 1,399.85 |
ACC | 2015-07-27 12:15:00+05:30 | 1,399.85 | 1,399.85 | 1,376.2 | 1,378.6 |
ACC | 2015-07-27 13:15:00+05:30 | 1,378.6 | 1,388 | 1,377.85 | 1,380.8 |
ACC | 2015-07-27 14:15:00+05:30 | 1,380.8 | 1,380.8 | 1,369.2 | 1,369.3 |
ACC | 2015-07-27 15:15:00+05:30 | 1,369.3 | 1,371.55 | 1,366 | 1,369.45 |
ACC | 2015-07-28 09:15:00+05:30 | 1,373.85 | 1,384.8 | 1,364.3 | 1,372.3 |
ACC | 2015-07-28 10:15:00+05:30 | 1,373.15 | 1,375.1 | 1,366 | 1,369 |
ACC | 2015-07-28 11:15:00+05:30 | 1,368.7 | 1,369.15 | 1,366 | 1,366.95 |
ACC | 2015-07-28 12:15:00+05:30 | 1,366.95 | 1,368.15 | 1,366 | 1,366.5 |
ACC | 2015-07-28 13:15:00+05:30 | 1,366.5 | 1,367.25 | 1,357 | 1,367 |
ACC | 2015-07-28 14:15:00+05:30 | 1,366.4 | 1,367 | 1,357 | 1,358.6 |
ACC | 2015-07-28 15:15:00+05:30 | 1,358.5 | 1,362 | 1,357 | 1,359 |
ACC | 2015-07-29 09:15:00+05:30 | 1,368.5 | 1,369.45 | 1,356.3 | 1,361.3 |
ACC | 2015-07-29 10:15:00+05:30 | 1,361.65 | 1,363.2 | 1,358.35 | 1,359.15 |
ACC | 2015-07-29 11:15:00+05:30 | 1,359.15 | 1,359.9 | 1,350 | 1,358.2 |
ACC | 2015-07-29 12:15:00+05:30 | 1,358.2 | 1,364.4 | 1,358.1 | 1,361.75 |
ACC | 2015-07-29 13:15:00+05:30 | 1,361.75 | 1,367.2 | 1,359.5 | 1,360.95 |
ACC | 2015-07-29 14:15:00+05:30 | 1,360.95 | 1,374.8 | 1,360.05 | 1,369.8 |
ACC | 2015-07-29 15:15:00+05:30 | 1,369.8 | 1,371.9 | 1,369 | 1,371.9 |
ACC | 2015-07-30 09:15:00+05:30 | 1,379.7 | 1,381.1 | 1,360.95 | 1,366 |
ACC | 2015-07-30 10:15:00+05:30 | 1,366 | 1,369 | 1,363.1 | 1,368 |
ACC | 2015-07-30 11:15:00+05:30 | 1,368 | 1,377 | 1,365.3 | 1,368.65 |
ACC | 2015-07-30 12:15:00+05:30 | 1,369.6 | 1,370 | 1,367.8 | 1,368.5 |
ACC | 2015-07-30 13:15:00+05:30 | 1,368.5 | 1,369.2 | 1,368 | 1,368 |
ACC | 2015-07-30 14:15:00+05:30 | 1,368 | 1,372.8 | 1,365 | 1,369.25 |
ACC | 2015-07-30 15:15:00+05:30 | 1,370 | 1,377.95 | 1,368.7 | 1,373.8 |
ACC | 2015-07-31 09:15:00+05:30 | 1,375 | 1,382.4 | 1,368.25 | 1,374.8 |
ACC | 2015-07-31 10:15:00+05:30 | 1,374.8 | 1,382 | 1,374 | 1,382 |
ACC | 2015-07-31 11:15:00+05:30 | 1,381.95 | 1,392.95 | 1,378.75 | 1,390 |
ACC | 2015-07-31 12:15:00+05:30 | 1,390 | 1,390.8 | 1,387 | 1,389 |
ACC | 2015-07-31 13:15:00+05:30 | 1,389 | 1,389 | 1,387.05 | 1,388 |
ACC | 2015-07-31 14:15:00+05:30 | 1,388.05 | 1,390.65 | 1,385 | 1,387.55 |
ACC | 2015-07-31 15:15:00+05:30 | 1,387.5 | 1,389.9 | 1,387 | 1,387.35 |
ACC | 2015-08-03 09:15:00+05:30 | 1,381.9 | 1,391.7 | 1,376.1 | 1,390.7 |
ACC | 2015-08-03 10:15:00+05:30 | 1,390.7 | 1,391.45 | 1,386.85 | 1,390.65 |
ACC | 2015-08-03 11:15:00+05:30 | 1,390.65 | 1,402.5 | 1,389.15 | 1,395.05 |
ACC | 2015-08-03 12:15:00+05:30 | 1,395.35 | 1,405.95 | 1,391 | 1,391 |
ACC | 2015-08-03 13:15:00+05:30 | 1,391.1 | 1,399 | 1,389 | 1,394 |
ACC | 2015-08-03 14:15:00+05:30 | 1,394.05 | 1,396.95 | 1,393 | 1,394.1 |
ACC | 2015-08-03 15:15:00+05:30 | 1,394.7 | 1,394.7 | 1,387 | 1,388.5 |
ACC | 2015-08-04 09:15:00+05:30 | 1,391 | 1,400 | 1,376.5 | 1,386.85 |
ACC | 2015-08-04 10:15:00+05:30 | 1,386.85 | 1,392.85 | 1,381.1 | 1,389 |
ACC | 2015-08-04 11:15:00+05:30 | 1,389 | 1,390 | 1,377 | 1,379.35 |
ACC | 2015-08-04 12:15:00+05:30 | 1,379.35 | 1,381.95 | 1,366 | 1,371.25 |
ACC | 2015-08-04 13:15:00+05:30 | 1,371.25 | 1,381.95 | 1,370 | 1,380.8 |
ACC | 2015-08-04 14:15:00+05:30 | 1,380.9 | 1,381.5 | 1,370 | 1,377.8 |
ACC | 2015-08-04 15:15:00+05:30 | 1,377.95 | 1,382 | 1,373.5 | 1,375 |
ACC | 2015-08-05 09:15:00+05:30 | 1,380 | 1,386.2 | 1,376 | 1,376.25 |
ACC | 2015-08-05 10:15:00+05:30 | 1,376.25 | 1,383.5 | 1,376 | 1,381.05 |
ACC | 2015-08-05 11:15:00+05:30 | 1,381.05 | 1,383 | 1,376.05 | 1,376.15 |
ACC | 2015-08-05 12:15:00+05:30 | 1,376.15 | 1,398 | 1,376 | 1,385.15 |
ACC | 2015-08-05 13:15:00+05:30 | 1,385.15 | 1,392 | 1,380.5 | 1,382.05 |
ACC | 2015-08-05 14:15:00+05:30 | 1,382.05 | 1,385.95 | 1,380.5 | 1,381.2 |
ACC | 2015-08-05 15:15:00+05:30 | 1,381.2 | 1,385 | 1,380 | 1,384.9 |
ACC | 2015-08-06 09:15:00+05:30 | 1,382 | 1,394.6 | 1,379.7 | 1,391.65 |
ACC | 2015-08-06 10:15:00+05:30 | 1,391.65 | 1,413.4 | 1,391.65 | 1,406.25 |
ACC | 2015-08-06 11:15:00+05:30 | 1,406.25 | 1,408 | 1,402.05 | 1,408 |
ACC | 2015-08-06 12:15:00+05:30 | 1,408 | 1,415 | 1,407.6 | 1,408.05 |