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 | 2015-05-19 12:15:00+05:30 | 1,516.5 | 1,519 | 1,500.25 | 1,511.15 |
ACC | 2015-05-19 13:15:00+05:30 | 1,511.15 | 1,515.85 | 1,505.05 | 1,505.05 |
ACC | 2015-05-19 14:15:00+05:30 | 1,505.1 | 1,506 | 1,488.2 | 1,498.8 |
ACC | 2015-05-19 15:15:00+05:30 | 1,498.8 | 1,499.75 | 1,495 | 1,499.75 |
ACC | 2015-05-20 09:15:00+05:30 | 1,502.9 | 1,516 | 1,499.75 | 1,512.55 |
ACC | 2015-05-20 10:15:00+05:30 | 1,512.55 | 1,514.75 | 1,506.25 | 1,511.3 |
ACC | 2015-05-20 11:15:00+05:30 | 1,510.65 | 1,514.65 | 1,497 | 1,498.85 |
ACC | 2015-05-20 12:15:00+05:30 | 1,499.7 | 1,509 | 1,495 | 1,495.7 |
ACC | 2015-05-20 13:15:00+05:30 | 1,494.55 | 1,505.9 | 1,494.55 | 1,502.9 |
ACC | 2015-05-20 14:15:00+05:30 | 1,502.9 | 1,505.95 | 1,501.6 | 1,503 |
ACC | 2015-05-20 15:15:00+05:30 | 1,503.7 | 1,505.25 | 1,496.1 | 1,499 |
ACC | 2015-05-21 09:15:00+05:30 | 1,507.95 | 1,515 | 1,498.55 | 1,504 |
ACC | 2015-05-21 10:15:00+05:30 | 1,504 | 1,532 | 1,504 | 1,525.05 |
ACC | 2015-05-21 11:15:00+05:30 | 1,526 | 1,534.8 | 1,523 | 1,530.1 |
ACC | 2015-05-21 12:15:00+05:30 | 1,530.1 | 1,531 | 1,523 | 1,527 |
ACC | 2015-05-21 13:15:00+05:30 | 1,526.5 | 1,529.6 | 1,525 | 1,526 |
ACC | 2015-05-21 14:15:00+05:30 | 1,526 | 1,531.75 | 1,523 | 1,525.9 |
ACC | 2015-05-21 15:15:00+05:30 | 1,527 | 1,530 | 1,524.1 | 1,525.75 |
ACC | 2015-05-22 09:15:00+05:30 | 1,528.05 | 1,541.85 | 1,522.5 | 1,532 |
ACC | 2015-05-22 10:15:00+05:30 | 1,532 | 1,538 | 1,530.05 | 1,530.05 |
ACC | 2015-05-22 11:15:00+05:30 | 1,530.05 | 1,532.75 | 1,525.1 | 1,532.75 |
ACC | 2015-05-22 12:15:00+05:30 | 1,532.75 | 1,532.75 | 1,516.1 | 1,522.7 |
ACC | 2015-05-22 13:15:00+05:30 | 1,524.7 | 1,526.25 | 1,516.3 | 1,521 |
ACC | 2015-05-22 14:15:00+05:30 | 1,520.35 | 1,524.5 | 1,515.65 | 1,521.45 |
ACC | 2015-05-22 15:15:00+05:30 | 1,520.2 | 1,521.25 | 1,517 | 1,520.25 |
ACC | 2015-05-25 09:15:00+05:30 | 1,520 | 1,523.7 | 1,501.8 | 1,504.55 |
ACC | 2015-05-25 10:15:00+05:30 | 1,504.55 | 1,510.9 | 1,494.3 | 1,503.6 |
ACC | 2015-05-25 11:15:00+05:30 | 1,503.6 | 1,505 | 1,501 | 1,502.5 |
ACC | 2015-05-25 12:15:00+05:30 | 1,502.5 | 1,504.95 | 1,490.4 | 1,494.4 |
ACC | 2015-05-25 13:15:00+05:30 | 1,494.4 | 1,498.3 | 1,490.1 | 1,496.95 |
ACC | 2015-05-25 14:15:00+05:30 | 1,496.95 | 1,499.9 | 1,494.1 | 1,495.2 |
ACC | 2015-05-25 15:15:00+05:30 | 1,495.2 | 1,498.75 | 1,495 | 1,498 |
ACC | 2015-05-26 09:15:00+05:30 | 1,498.9 | 1,502.35 | 1,472.95 | 1,491.8 |
ACC | 2015-05-26 10:15:00+05:30 | 1,491.8 | 1,491.8 | 1,482 | 1,484.9 |
ACC | 2015-05-26 11:15:00+05:30 | 1,484.3 | 1,491.5 | 1,483 | 1,486.7 |
ACC | 2015-05-26 12:15:00+05:30 | 1,486.7 | 1,493.6 | 1,484.85 | 1,487 |
ACC | 2015-05-26 13:15:00+05:30 | 1,487 | 1,487.05 | 1,482 | 1,482 |
ACC | 2015-05-26 14:15:00+05:30 | 1,482.4 | 1,485 | 1,480 | 1,482.05 |
ACC | 2015-05-26 15:15:00+05:30 | 1,482.6 | 1,485.9 | 1,481.05 | 1,482 |
ACC | 2015-05-27 09:15:00+05:30 | 1,480 | 1,487 | 1,470 | 1,479.9 |
ACC | 2015-05-27 10:15:00+05:30 | 1,480 | 1,493.75 | 1,479.8 | 1,486.8 |
ACC | 2015-05-27 11:15:00+05:30 | 1,486.8 | 1,491.9 | 1,485.6 | 1,487.1 |
ACC | 2015-05-27 12:15:00+05:30 | 1,487.1 | 1,488.8 | 1,471.5 | 1,476.9 |
ACC | 2015-05-27 13:15:00+05:30 | 1,476 | 1,476.9 | 1,453.45 | 1,454.65 |
ACC | 2015-05-27 14:15:00+05:30 | 1,454.1 | 1,463 | 1,453.15 | 1,461.8 |
ACC | 2015-05-27 15:15:00+05:30 | 1,461 | 1,475 | 1,460 | 1,468 |
ACC | 2015-05-28 09:15:00+05:30 | 1,475 | 1,490 | 1,462 | 1,470 |
ACC | 2015-05-28 10:15:00+05:30 | 1,470 | 1,473.8 | 1,466 | 1,472.9 |
ACC | 2015-05-28 11:15:00+05:30 | 1,472.9 | 1,487.8 | 1,470.4 | 1,480.35 |
ACC | 2015-05-28 12:15:00+05:30 | 1,480.35 | 1,488.8 | 1,465.75 | 1,468.85 |
ACC | 2015-05-28 13:15:00+05:30 | 1,469 | 1,473 | 1,463.3 | 1,471.6 |
ACC | 2015-05-28 14:15:00+05:30 | 1,471.6 | 1,473.9 | 1,467 | 1,469.9 |
ACC | 2015-05-28 15:15:00+05:30 | 1,469.9 | 1,476 | 1,467 | 1,471.65 |
ACC | 2015-05-29 09:15:00+05:30 | 1,475.05 | 1,495 | 1,474.05 | 1,490.9 |
ACC | 2015-05-29 10:15:00+05:30 | 1,490.9 | 1,505 | 1,489 | 1,498.5 |
ACC | 2015-05-29 11:15:00+05:30 | 1,498.9 | 1,502 | 1,493 | 1,502 |
ACC | 2015-05-29 12:15:00+05:30 | 1,501.85 | 1,507 | 1,500.1 | 1,500.5 |
ACC | 2015-05-29 13:15:00+05:30 | 1,500.5 | 1,504.5 | 1,490 | 1,497.45 |
ACC | 2015-05-29 14:15:00+05:30 | 1,495.35 | 1,517.05 | 1,492.3 | 1,513.5 |
ACC | 2015-05-29 15:15:00+05:30 | 1,513.4 | 1,528 | 1,513.4 | 1,519 |
ACC | 2015-06-01 09:15:00+05:30 | 1,515.05 | 1,525 | 1,499 | 1,520.4 |
ACC | 2015-06-01 10:15:00+05:30 | 1,520.4 | 1,524 | 1,503.7 | 1,523.5 |
ACC | 2015-06-01 11:15:00+05:30 | 1,522.65 | 1,527 | 1,518.3 | 1,519.4 |
ACC | 2015-06-01 12:15:00+05:30 | 1,519.4 | 1,532 | 1,518.75 | 1,528.75 |
ACC | 2015-06-01 13:15:00+05:30 | 1,528.75 | 1,532 | 1,521.05 | 1,525 |
ACC | 2015-06-01 14:15:00+05:30 | 1,525 | 1,525.8 | 1,515 | 1,517.25 |
ACC | 2015-06-01 15:15:00+05:30 | 1,517.35 | 1,519 | 1,511.75 | 1,515.95 |
ACC | 2015-06-02 09:15:00+05:30 | 1,515 | 1,520.15 | 1,490.95 | 1,499.6 |
ACC | 2015-06-02 10:15:00+05:30 | 1,499.6 | 1,508.15 | 1,490 | 1,498.2 |
ACC | 2015-06-02 11:15:00+05:30 | 1,498.2 | 1,499.65 | 1,486 | 1,490.5 |
ACC | 2015-06-02 12:15:00+05:30 | 1,490.5 | 1,503.75 | 1,470.7 | 1,478.15 |
ACC | 2015-06-02 13:15:00+05:30 | 1,478.9 | 1,485.65 | 1,474.2 | 1,481 |
ACC | 2015-06-02 14:15:00+05:30 | 1,481 | 1,484.55 | 1,478.55 | 1,481.1 |
ACC | 2015-06-02 15:15:00+05:30 | 1,481.25 | 1,483.9 | 1,479 | 1,480 |
ACC | 2015-06-03 09:15:00+05:30 | 1,478 | 1,481.85 | 1,456.3 | 1,459 |
ACC | 2015-06-03 10:15:00+05:30 | 1,459 | 1,465 | 1,449 | 1,456 |
ACC | 2015-06-03 11:15:00+05:30 | 1,456 | 1,459.45 | 1,449.1 | 1,457 |
ACC | 2015-06-03 12:15:00+05:30 | 1,457 | 1,467.5 | 1,452.5 | 1,463 |
ACC | 2015-06-03 13:15:00+05:30 | 1,463 | 1,469.9 | 1,455.8 | 1,460 |
ACC | 2015-06-03 14:15:00+05:30 | 1,460 | 1,464.45 | 1,456 | 1,460.75 |
ACC | 2015-06-03 15:15:00+05:30 | 1,460 | 1,463 | 1,460 | 1,460 |
ACC | 2015-06-04 09:15:00+05:30 | 1,460.05 | 1,465.15 | 1,436.1 | 1,442.95 |
ACC | 2015-06-04 10:15:00+05:30 | 1,442.95 | 1,453.35 | 1,440.9 | 1,450.5 |
ACC | 2015-06-04 11:15:00+05:30 | 1,450.5 | 1,456.35 | 1,449 | 1,451.8 |
ACC | 2015-06-04 12:15:00+05:30 | 1,451.8 | 1,459 | 1,451.3 | 1,452.9 |
ACC | 2015-06-04 13:15:00+05:30 | 1,452.1 | 1,462.3 | 1,451.6 | 1,461 |
ACC | 2015-06-04 14:15:00+05:30 | 1,461 | 1,474.8 | 1,459.45 | 1,466 |
ACC | 2015-06-04 15:15:00+05:30 | 1,466 | 1,469 | 1,462.8 | 1,464.55 |
ACC | 2015-06-05 09:15:00+05:30 | 1,456.9 | 1,461.5 | 1,444.05 | 1,449.65 |
ACC | 2015-06-05 10:15:00+05:30 | 1,449.85 | 1,451.75 | 1,432 | 1,437 |
ACC | 2015-06-05 11:15:00+05:30 | 1,437 | 1,437 | 1,433 | 1,436.25 |
ACC | 2015-06-05 12:15:00+05:30 | 1,436.25 | 1,436.8 | 1,430 | 1,434 |
ACC | 2015-06-05 13:15:00+05:30 | 1,434 | 1,440.65 | 1,431.85 | 1,437.8 |
ACC | 2015-06-05 14:15:00+05:30 | 1,439.05 | 1,443 | 1,431.7 | 1,434.2 |
ACC | 2015-06-05 15:15:00+05:30 | 1,434.2 | 1,436.5 | 1,433.3 | 1,436 |
ACC | 2015-06-08 09:15:00+05:30 | 1,437 | 1,443 | 1,420.1 | 1,424.4 |
ACC | 2015-06-08 10:15:00+05:30 | 1,424.7 | 1,430.9 | 1,423 | 1,427.15 |
ACC | 2015-06-08 11:15:00+05:30 | 1,428.4 | 1,431.4 | 1,426.75 | 1,427.5 |
ACC | 2015-06-08 12:15:00+05:30 | 1,427.5 | 1,438.55 | 1,427.5 | 1,431 |
ACC | 2015-06-08 13:15:00+05:30 | 1,430.2 | 1,432.9 | 1,427.5 | 1,428.35 |
Subsets and Splits