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 | 2015-08-06 13:15:00+05:30 | 1,408.05 | 1,414.75 | 1,408.05 | 1,413.45 |
ACC | 2015-08-06 14:15:00+05:30 | 1,413.45 | 1,417 | 1,406 | 1,407 |
ACC | 2015-08-06 15:15:00+05:30 | 1,407.5 | 1,408.9 | 1,400 | 1,400 |
ACC | 2015-08-07 09:15:00+05:30 | 1,407.9 | 1,413.55 | 1,399.2 | 1,407.85 |
ACC | 2015-08-07 10:15:00+05:30 | 1,407.85 | 1,409.9 | 1,400.6 | 1,404 |
ACC | 2015-08-07 11:15:00+05:30 | 1,404 | 1,405.35 | 1,401.15 | 1,402.05 |
ACC | 2015-08-07 12:15:00+05:30 | 1,402.05 | 1,407.4 | 1,402.05 | 1,405.25 |
ACC | 2015-08-07 13:15:00+05:30 | 1,405 | 1,408 | 1,402.05 | 1,406.7 |
ACC | 2015-08-07 14:15:00+05:30 | 1,406.7 | 1,408.95 | 1,400.1 | 1,404 |
ACC | 2015-08-07 15:15:00+05:30 | 1,404.85 | 1,404.85 | 1,392.25 | 1,393.2 |
ACC | 2015-08-10 09:15:00+05:30 | 1,398 | 1,408.5 | 1,395.1 | 1,398.65 |
ACC | 2015-08-10 10:15:00+05:30 | 1,398.65 | 1,399 | 1,389.5 | 1,398 |
ACC | 2015-08-10 11:15:00+05:30 | 1,398 | 1,399.5 | 1,394 | 1,394.95 |
ACC | 2015-08-10 12:15:00+05:30 | 1,394.45 | 1,398 | 1,394 | 1,394.1 |
ACC | 2015-08-10 13:15:00+05:30 | 1,394.1 | 1,395.75 | 1,392 | 1,394 |
ACC | 2015-08-10 14:15:00+05:30 | 1,394 | 1,394.5 | 1,381.35 | 1,381.35 |
ACC | 2015-08-10 15:15:00+05:30 | 1,381.2 | 1,383.5 | 1,375.2 | 1,379 |
ACC | 2015-08-11 09:15:00+05:30 | 1,384.85 | 1,385.35 | 1,365.65 | 1,373.05 |
ACC | 2015-08-11 10:15:00+05:30 | 1,373.05 | 1,373.95 | 1,361 | 1,362.15 |
ACC | 2015-08-11 11:15:00+05:30 | 1,362.75 | 1,369.6 | 1,361 | 1,366.8 |
ACC | 2015-08-11 12:15:00+05:30 | 1,366.8 | 1,376.5 | 1,366.8 | 1,374.05 |
ACC | 2015-08-11 13:15:00+05:30 | 1,374.5 | 1,378.7 | 1,368.55 | 1,371.5 |
ACC | 2015-08-11 14:15:00+05:30 | 1,372 | 1,378 | 1,371 | 1,373.35 |
ACC | 2015-08-11 15:15:00+05:30 | 1,373.1 | 1,376.8 | 1,373.1 | 1,375 |
ACC | 2015-08-12 09:15:00+05:30 | 1,371 | 1,373 | 1,356 | 1,358.7 |
ACC | 2015-08-12 10:15:00+05:30 | 1,358.7 | 1,368 | 1,357.1 | 1,362.45 |
ACC | 2015-08-12 11:15:00+05:30 | 1,362.45 | 1,367 | 1,359 | 1,365.6 |
ACC | 2015-08-12 12:15:00+05:30 | 1,365.6 | 1,367 | 1,358.05 | 1,360.9 |
ACC | 2015-08-12 13:15:00+05:30 | 1,360.9 | 1,365 | 1,360 | 1,362.6 |
ACC | 2015-08-12 14:15:00+05:30 | 1,362.6 | 1,369.05 | 1,362 | 1,364.55 |
ACC | 2015-08-12 15:15:00+05:30 | 1,364.55 | 1,369 | 1,364.3 | 1,367 |
ACC | 2015-08-13 09:15:00+05:30 | 1,370 | 1,378.8 | 1,360.35 | 1,364.4 |
ACC | 2015-08-13 10:15:00+05:30 | 1,364.4 | 1,370 | 1,360 | 1,368.7 |
ACC | 2015-08-13 11:15:00+05:30 | 1,368.7 | 1,373.85 | 1,366 | 1,368 |
ACC | 2015-08-13 12:15:00+05:30 | 1,367.95 | 1,374 | 1,367.15 | 1,370 |
ACC | 2015-08-13 13:15:00+05:30 | 1,370 | 1,371.6 | 1,366.55 | 1,366.55 |
ACC | 2015-08-13 14:15:00+05:30 | 1,366.55 | 1,368.7 | 1,363 | 1,365.15 |
ACC | 2015-08-13 15:15:00+05:30 | 1,365.3 | 1,366.65 | 1,360 | 1,361.05 |
ACC | 2015-08-14 09:15:00+05:30 | 1,367 | 1,385 | 1,365 | 1,381.55 |
ACC | 2015-08-14 10:15:00+05:30 | 1,381.55 | 1,385.25 | 1,379.2 | 1,382.7 |
ACC | 2015-08-14 11:15:00+05:30 | 1,382.5 | 1,385 | 1,372.7 | 1,374.25 |
ACC | 2015-08-14 12:15:00+05:30 | 1,374.25 | 1,379.9 | 1,374.05 | 1,375.8 |
ACC | 2015-08-14 13:15:00+05:30 | 1,375.8 | 1,377.95 | 1,375 | 1,376.9 |
ACC | 2015-08-14 14:15:00+05:30 | 1,376.9 | 1,377.6 | 1,371.6 | 1,372.5 |
ACC | 2015-08-14 15:15:00+05:30 | 1,373 | 1,373.75 | 1,370 | 1,371.05 |
ACC | 2015-08-17 09:15:00+05:30 | 1,377.9 | 1,384.9 | 1,362 | 1,377.75 |
ACC | 2015-08-17 10:15:00+05:30 | 1,377.75 | 1,377.75 | 1,362 | 1,363.5 |
ACC | 2015-08-17 11:15:00+05:30 | 1,363.5 | 1,374.25 | 1,362 | 1,370.4 |
ACC | 2015-08-17 12:15:00+05:30 | 1,370.4 | 1,376.5 | 1,368.1 | 1,370.15 |
ACC | 2015-08-17 13:15:00+05:30 | 1,370.15 | 1,375 | 1,366.2 | 1,369.15 |
ACC | 2015-08-17 14:15:00+05:30 | 1,369.15 | 1,372.5 | 1,365.65 | 1,366.35 |
ACC | 2015-08-17 15:15:00+05:30 | 1,367.65 | 1,370.45 | 1,363.85 | 1,363.85 |
ACC | 2015-08-18 09:15:00+05:30 | 1,370.2 | 1,389 | 1,370.2 | 1,388.15 |
ACC | 2015-08-18 10:15:00+05:30 | 1,388.15 | 1,393.15 | 1,382.7 | 1,385.85 |
ACC | 2015-08-18 11:15:00+05:30 | 1,385.85 | 1,389.95 | 1,369 | 1,377.05 |
ACC | 2015-08-18 12:15:00+05:30 | 1,377.05 | 1,384.4 | 1,371.9 | 1,380.4 |
ACC | 2015-08-18 13:15:00+05:30 | 1,380.4 | 1,385.3 | 1,377.2 | 1,380.8 |
ACC | 2015-08-18 14:15:00+05:30 | 1,380.6 | 1,389 | 1,379.75 | 1,388.85 |
ACC | 2015-08-18 15:15:00+05:30 | 1,388.85 | 1,393.5 | 1,386.15 | 1,390.4 |
ACC | 2015-08-19 09:15:00+05:30 | 1,394 | 1,408 | 1,394 | 1,406.5 |
ACC | 2015-08-19 10:15:00+05:30 | 1,407.9 | 1,429.85 | 1,407.35 | 1,426.3 |
ACC | 2015-08-19 11:15:00+05:30 | 1,426.3 | 1,428 | 1,416 | 1,423 |
ACC | 2015-08-19 12:15:00+05:30 | 1,423 | 1,426.15 | 1,419.35 | 1,422.9 |
ACC | 2015-08-19 13:15:00+05:30 | 1,422.9 | 1,442 | 1,421.2 | 1,439.9 |
ACC | 2015-08-19 14:15:00+05:30 | 1,439.85 | 1,454.35 | 1,434.05 | 1,443.95 |
ACC | 2015-08-19 15:15:00+05:30 | 1,444 | 1,449.35 | 1,442.1 | 1,446 |
ACC | 2015-08-20 09:15:00+05:30 | 1,440 | 1,442.1 | 1,423.6 | 1,430.75 |
ACC | 2015-08-20 10:15:00+05:30 | 1,430.75 | 1,437.9 | 1,426.1 | 1,429.3 |
ACC | 2015-08-20 11:15:00+05:30 | 1,429.3 | 1,430 | 1,420.5 | 1,425 |
ACC | 2015-08-20 12:15:00+05:30 | 1,425 | 1,425.9 | 1,414 | 1,417 |
ACC | 2015-08-20 13:15:00+05:30 | 1,417 | 1,424.5 | 1,410.2 | 1,413.7 |
ACC | 2015-08-20 14:15:00+05:30 | 1,413.7 | 1,419 | 1,408.2 | 1,410 |
ACC | 2015-08-20 15:15:00+05:30 | 1,409.85 | 1,420 | 1,407.75 | 1,415 |
ACC | 2015-08-21 09:15:00+05:30 | 1,400.25 | 1,407.95 | 1,380.4 | 1,402.75 |
ACC | 2015-08-21 10:15:00+05:30 | 1,402.75 | 1,404.9 | 1,389.3 | 1,389.3 |
ACC | 2015-08-21 11:15:00+05:30 | 1,389.3 | 1,397.7 | 1,387.1 | 1,391 |
ACC | 2015-08-21 12:15:00+05:30 | 1,391 | 1,404 | 1,390 | 1,399.15 |
ACC | 2015-08-21 13:15:00+05:30 | 1,399.15 | 1,404.2 | 1,395.6 | 1,397.85 |
ACC | 2015-08-21 14:15:00+05:30 | 1,397.85 | 1,422.85 | 1,397.85 | 1,403.2 |
ACC | 2015-08-21 15:15:00+05:30 | 1,403.2 | 1,406.8 | 1,399.55 | 1,399.55 |
ACC | 2015-08-24 09:15:00+05:30 | 1,371 | 1,384 | 1,355.25 | 1,380.6 |
ACC | 2015-08-24 10:15:00+05:30 | 1,381.6 | 1,381.6 | 1,365 | 1,375.9 |
ACC | 2015-08-24 11:15:00+05:30 | 1,374 | 1,378.75 | 1,372 | 1,375.25 |
ACC | 2015-08-24 12:15:00+05:30 | 1,375.15 | 1,376.9 | 1,364.05 | 1,373 |
ACC | 2015-08-24 13:15:00+05:30 | 1,373 | 1,374.4 | 1,364.25 | 1,365.6 |
ACC | 2015-08-24 14:15:00+05:30 | 1,368.55 | 1,375 | 1,361.05 | 1,365 |
ACC | 2015-08-24 15:15:00+05:30 | 1,365 | 1,375 | 1,365 | 1,371.75 |
ACC | 2015-08-25 09:15:00+05:30 | 1,376 | 1,394.65 | 1,350 | 1,358.15 |
ACC | 2015-08-25 10:15:00+05:30 | 1,358.1 | 1,359 | 1,323 | 1,323.65 |
ACC | 2015-08-25 11:15:00+05:30 | 1,323.65 | 1,341 | 1,320.1 | 1,337 |
ACC | 2015-08-25 12:15:00+05:30 | 1,337 | 1,364.2 | 1,334.55 | 1,363.9 |
ACC | 2015-08-25 13:15:00+05:30 | 1,362.9 | 1,363.15 | 1,345.05 | 1,355.1 |
ACC | 2015-08-25 14:15:00+05:30 | 1,355.5 | 1,368 | 1,354 | 1,366.55 |
ACC | 2015-08-25 15:15:00+05:30 | 1,366.15 | 1,374.7 | 1,359 | 1,374.7 |
ACC | 2015-08-26 09:15:00+05:30 | 1,367 | 1,373.8 | 1,355.2 | 1,370.8 |
ACC | 2015-08-26 10:15:00+05:30 | 1,370.8 | 1,382.65 | 1,352.05 | 1,353.65 |
ACC | 2015-08-26 11:15:00+05:30 | 1,353.65 | 1,362.9 | 1,352.05 | 1,362.3 |
ACC | 2015-08-26 12:15:00+05:30 | 1,362.3 | 1,362.85 | 1,356.1 | 1,359.05 |
ACC | 2015-08-26 13:15:00+05:30 | 1,359.05 | 1,362.35 | 1,356.6 | 1,360.75 |
ACC | 2015-08-26 14:15:00+05:30 | 1,361.5 | 1,367.45 | 1,357.75 | 1,359 |